日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,110 |
3,155 |
3,080 |
3,105 |
-0.16% |
136,400 |
2024/7/25 |
3,125 |
3,140 |
3,045 |
3,110 |
-0.96% |
282,200 |
2024/7/24 |
3,230 |
3,240 |
3,125 |
3,140 |
-3.38% |
352,200 |
2024/7/23 |
3,290 |
3,305 |
3,235 |
3,250 |
+0.31% |
167,600 |
2024/7/22 |
3,280 |
3,310 |
3,230 |
3,240 |
-0.61% |
204,600 |
2024/7/19 |
3,290 |
3,340 |
3,235 |
3,260 |
-1.21% |
232,700 |
2024/7/18 |
3,325 |
3,375 |
3,300 |
3,300 |
-2.37% |
258,800 |
2024/7/17 |
3,435 |
3,460 |
3,370 |
3,380 |
-0.59% |
229,400 |
2024/7/16 |
3,440 |
3,470 |
3,385 |
3,400 |
-0.73% |
238,600 |
2024/7/12 |
3,275 |
3,435 |
3,275 |
3,425 |
+5.22% |
382,300 |
2024/7/11 |
3,260 |
3,260 |
3,220 |
3,255 |
+0.46% |
162,900 |
2024/7/10 |
3,285 |
3,300 |
3,220 |
3,240 |
-2.56% |
324,200 |
2024/7/9 |
3,345 |
3,375 |
3,295 |
3,325 |
+0.00% |
181,800 |
2024/7/8 |
3,310 |
3,345 |
3,285 |
3,325 |
+0.30% |
200,800 |
2024/7/5 |
3,365 |
3,385 |
3,290 |
3,315 |
-1.49% |
445,200 |
2024/7/4 |
3,520 |
3,520 |
3,365 |
3,365 |
-4.40% |
662,200 |
2024/7/3 |
3,415 |
3,525 |
3,415 |
3,520 |
+2.77% |
536,900 |
2024/7/2 |
3,350 |
3,445 |
3,335 |
3,425 |
+2.24% |
530,800 |
2024/7/1 |
3,320 |
3,445 |
3,320 |
3,350 |
+2.92% |
987,300 |
2024/6/28 |
3,250 |
3,290 |
3,225 |
3,255 |
+0.77% |
277,100 |
2024/6/27 |
3,215 |
3,255 |
3,205 |
3,230 |
+0.31% |
285,600 |
2024/6/26 |
3,240 |
3,265 |
3,195 |
3,220 |
+0.16% |
288,600 |
2024/6/25 |
3,170 |
3,260 |
3,150 |
3,215 |
+3.38% |
493,800 |
2024/6/24 |
3,120 |
3,160 |
3,080 |
3,110 |
+1.47% |
439,200 |
2024/6/21 |
3,100 |
3,165 |
3,055 |
3,065 |
+0.82% |
516,000 |
2024/6/20 |
2,993 |
3,075 |
2,976 |
3,040 |
+1.16% |
347,800 |
2024/6/19 |
2,949 |
3,045 |
2,947 |
3,005 |
+3.26% |
378,100 |
2024/6/18 |
2,870 |
2,940 |
2,870 |
2,910 |
+2.50% |
313,900 |
2024/6/17 |
2,847 |
2,863 |
2,805 |
2,839 |
+0.67% |
262,800 |
2024/6/14 |
2,779 |
2,822 |
2,744 |
2,820 |
-0.32% |
541,800 |
2024/6/13 |
2,828 |
2,848 |
2,803 |
2,829 |
-0.98% |
455,100 |
2024/6/12 |
2,902 |
2,948 |
2,857 |
2,857 |
-1.62% |
336,300 |
2024/6/11 |
2,937 |
2,937 |
2,871 |
2,904 |
-1.12% |
444,200 |
2024/6/10 |
2,900 |
2,947 |
2,887 |
2,937 |
+0.75% |
279,800 |
2024/6/7 |
2,882 |
2,936 |
2,880 |
2,915 |
+0.76% |
233,700 |
2024/6/6 |
2,948 |
2,971 |
2,862 |
2,893 |
-1.57% |
346,300 |
2024/6/5 |
2,994 |
3,010 |
2,898 |
2,939 |
-2.52% |
247,400 |
2024/6/4 |
3,010 |
3,050 |
2,990 |
3,015 |
+0.00% |
286,200 |
2024/6/3 |
3,020 |
3,040 |
2,981 |
3,015 |
+0.17% |
238,800 |
2024/5/31 |
2,958 |
3,015 |
2,936 |
3,010 |
+3.51% |
353,000 |
2024/5/30 |
2,918 |
2,933 |
2,859 |
2,908 |
-0.55% |
388,300 |
2024/5/29 |
3,020 |
3,020 |
2,916 |
2,924 |
-3.50% |
304,500 |
2024/5/28 |
2,987 |
3,060 |
2,976 |
3,030 |
+1.81% |
251,700 |
2024/5/27 |
2,945 |
2,976 |
2,922 |
2,976 |
+1.74% |
280,100 |
2024/5/24 |
2,880 |
2,948 |
2,864 |
2,925 |
-1.48% |
374,100 |
2024/5/23 |
3,035 |
3,045 |
2,967 |
2,969 |
-2.82% |
497,800 |
2024/5/22 |
3,150 |
3,150 |
3,050 |
3,055 |
-3.48% |
295,500 |
2024/5/21 |
3,210 |
3,240 |
3,165 |
3,165 |
-1.25% |
193,600 |
2024/5/20 |
3,165 |
3,225 |
3,140 |
3,205 |
+0.79% |
352,000 |
2024/5/17 |
3,075 |
3,215 |
3,025 |
3,180 |
+2.42% |
370,600 |
2024/5/16 |
3,205 |
3,235 |
3,065 |
3,105 |
-1.90% |
515,800 |
2024/5/15 |
3,200 |
3,290 |
3,075 |
3,165 |
-5.24% |
1,131,200 |
2024/5/14 |
3,360 |
3,430 |
3,310 |
3,340 |
-0.60% |
363,400 |
2024/5/13 |
3,400 |
3,430 |
3,345 |
3,360 |
+0.90% |
199,200 |
2024/5/10 |
3,340 |
3,365 |
3,310 |
3,330 |
-0.45% |
184,400 |
2024/5/9 |
3,300 |
3,380 |
3,280 |
3,345 |
+1.36% |
128,400 |
2024/5/8 |
3,350 |
3,360 |
3,295 |
3,300 |
-1.64% |
119,600 |
2024/5/7 |
3,320 |
3,370 |
3,290 |
3,355 |
+2.76% |
204,100 |
2024/5/2 |
3,285 |
3,290 |
3,225 |
3,265 |
-1.06% |
184,100 |
2024/5/1 |
3,290 |
3,320 |
3,275 |
3,300 |
-0.90% |
131,600 |
2024/4/30 |
3,395 |
3,400 |
3,280 |
3,330 |
-0.15% |
231,400 |
2024/4/26 |
3,300 |
3,355 |
3,275 |
3,335 |
+0.76% |
200,000 |
2024/4/25 |
3,360 |
3,385 |
3,290 |
3,310 |
-3.36% |
208,100 |
2024/4/24 |
3,410 |
3,435 |
3,370 |
3,425 |
+1.63% |
130,600 |
2024/4/23 |
3,380 |
3,430 |
3,315 |
3,370 |
+0.00% |
157,100 |
2024/4/22 |
3,350 |
3,385 |
3,300 |
3,370 |
+1.35% |
184,200 |
2024/4/19 |
3,350 |
3,390 |
3,245 |
3,325 |
-1.48% |
270,100 |
2024/4/18 |
3,360 |
3,440 |
3,355 |
3,375 |
-0.44% |
118,300 |
2024/4/17 |
3,465 |
3,475 |
3,335 |
3,390 |
-3.00% |
327,300 |
2024/4/16 |
3,525 |
3,535 |
3,465 |
3,495 |
-1.83% |
157,000 |
2024/4/15 |
3,510 |
3,565 |
3,460 |
3,560 |
+0.28% |
162,600 |
2024/4/12 |
3,575 |
3,600 |
3,515 |
3,550 |
-0.28% |
163,700 |
2024/4/11 |
3,520 |
3,570 |
3,490 |
3,560 |
-0.84% |
171,400 |
2024/4/10 |
3,560 |
3,615 |
3,535 |
3,590 |
+0.98% |
187,100 |
2024/4/9 |
3,530 |
3,605 |
3,515 |
3,555 |
+1.43% |
116,000 |
2024/4/8 |
3,530 |
3,560 |
3,485 |
3,505 |
-0.85% |
167,200 |
2024/4/5 |
3,500 |
3,590 |
3,475 |
3,535 |
+0.14% |
150,500 |
2024/4/4 |
3,540 |
3,565 |
3,485 |
3,530 |
+0.28% |
167,000 |
2024/4/3 |
3,500 |
3,565 |
3,455 |
3,520 |
-0.56% |
175,800 |
2024/4/2 |
3,590 |
3,605 |
3,515 |
3,540 |
-1.39% |
201,800 |
2024/4/1 |
3,685 |
3,685 |
3,580 |
3,590 |
-1.64% |
172,100 |
2024/3/29 |
3,525 |
3,650 |
3,520 |
3,650 |
+3.55% |
239,500 |
2024/3/28 |
3,475 |
3,560 |
3,470 |
3,525 |
-0.84% |
152,500 |
2024/3/27 |
3,535 |
3,600 |
3,495 |
3,555 |
+0.57% |
151,700 |
2024/3/26 |
3,560 |
3,630 |
3,525 |
3,535 |
-0.56% |
179,800 |
2024/3/25 |
3,585 |
3,600 |
3,550 |
3,555 |
-1.11% |
218,300 |
2024/3/22 |
3,615 |
3,615 |
3,535 |
3,595 |
-0.42% |
183,600 |
2024/3/21 |
3,600 |
3,625 |
3,575 |
3,610 |
+0.28% |
215,500 |
2024/3/19 |
3,645 |
3,645 |
3,560 |
3,600 |
-1.91% |
198,500 |
2024/3/18 |
3,680 |
3,720 |
3,635 |
3,670 |
+1.38% |
289,400 |
2024/3/15 |
3,510 |
3,650 |
3,485 |
3,620 |
+2.26% |
329,400 |
2024/3/14 |
3,585 |
3,590 |
3,465 |
3,540 |
-1.12% |
291,700 |
2024/3/13 |
3,660 |
3,675 |
3,530 |
3,580 |
-2.59% |
295,200 |
2024/3/12 |
3,585 |
3,700 |
3,575 |
3,675 |
+1.52% |
194,700 |
2024/3/11 |
3,570 |
3,670 |
3,570 |
3,620 |
-1.09% |
191,500 |
2024/3/8 |
3,610 |
3,695 |
3,585 |
3,660 |
+0.55% |
242,900 |
2024/3/7 |
3,735 |
3,740 |
3,615 |
3,640 |
-1.49% |
231,400 |
2024/3/6 |
3,670 |
3,770 |
3,660 |
3,695 |
+0.68% |
313,700 |
2024/3/5 |
3,555 |
3,710 |
3,545 |
3,670 |
+2.95% |
325,100 |
2024/3/4 |
3,570 |
3,575 |
3,515 |
3,565 |
+0.42% |
188,500 |
2024/3/1 |
3,515 |
3,600 |
3,510 |
3,550 |
+1.14% |
318,500 |
2024/2/29 |
3,480 |
3,575 |
3,480 |
3,510 |
+1.89% |
430,100 |
2024/2/28 |
3,390 |
3,505 |
3,385 |
3,445 |
+1.03% |
286,400 |
2024/2/27 |
3,365 |
3,425 |
3,300 |
3,410 |
+1.79% |
232,700 |
2024/2/26 |
3,335 |
3,385 |
3,260 |
3,350 |
+0.75% |
320,300 |
2024/2/22 |
3,325 |
3,330 |
3,250 |
3,325 |
-0.60% |
310,600 |
2024/2/21 |
3,415 |
3,435 |
3,295 |
3,345 |
-1.04% |
319,700 |
2024/2/20 |
3,365 |
3,440 |
3,315 |
3,380 |
+4.81% |
880,100 |
2024/2/19 |
3,015 |
3,280 |
3,015 |
3,225 |
+7.68% |
632,600 |
2024/2/16 |
3,080 |
3,080 |
2,933 |
2,995 |
-0.99% |
670,400 |
2024/2/15 |
3,205 |
3,220 |
2,934 |
3,025 |
-5.47% |
1,102,100 |
2024/2/14 |
3,320 |
3,400 |
3,190 |
3,200 |
-3.76% |
683,900 |
2024/2/13 |
3,150 |
3,350 |
3,125 |
3,325 |
+10.94% |
2,113,300 |
2024/2/9 |
2,491 |
2,997 |
2,453 |
2,997 |
+20.02% |
512,900 |
2024/2/8 |
2,442 |
2,511 |
2,403 |
2,497 |
+0.28% |
358,000 |
2024/2/7 |
2,440 |
2,502 |
2,422 |
2,490 |
+1.55% |
445,000 |
2024/2/6 |
2,450 |
2,466 |
2,413 |
2,452 |
-0.16% |
138,100 |
2024/2/5 |
2,443 |
2,476 |
2,425 |
2,456 |
+1.28% |
296,100 |
2024/2/2 |
2,430 |
2,445 |
2,395 |
2,425 |
+1.68% |
290,900 |
2024/2/1 |
2,345 |
2,437 |
2,343 |
2,385 |
-0.29% |
214,500 |
2024/1/31 |
2,372 |
2,392 |
2,337 |
2,392 |
-0.50% |
143,100 |
2024/1/30 |
2,423 |
2,445 |
2,402 |
2,404 |
-0.54% |
122,200 |
2024/1/29 |
2,370 |
2,422 |
2,341 |
2,417 |
+1.51% |
215,500 |
|