日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,200 |
3,245 |
3,190 |
3,240 |
+0.93% |
38,300 |
2024/7/25 |
3,260 |
3,270 |
3,200 |
3,210 |
-2.28% |
93,900 |
2024/7/24 |
3,325 |
3,325 |
3,260 |
3,285 |
-1.35% |
45,600 |
2024/7/23 |
3,295 |
3,340 |
3,295 |
3,330 |
+1.06% |
22,800 |
2024/7/22 |
3,335 |
3,335 |
3,290 |
3,295 |
-1.49% |
40,300 |
2024/7/19 |
3,405 |
3,405 |
3,325 |
3,345 |
-1.76% |
35,500 |
2024/7/18 |
3,375 |
3,410 |
3,365 |
3,405 |
+0.29% |
35,600 |
2024/7/17 |
3,430 |
3,430 |
3,370 |
3,395 |
-0.15% |
28,300 |
2024/7/16 |
3,410 |
3,435 |
3,385 |
3,400 |
-0.15% |
24,000 |
2024/7/12 |
3,400 |
3,425 |
3,370 |
3,405 |
+0.74% |
36,100 |
2024/7/11 |
3,395 |
3,400 |
3,355 |
3,380 |
+0.30% |
45,700 |
2024/7/10 |
3,435 |
3,450 |
3,350 |
3,370 |
-1.89% |
104,400 |
2024/7/9 |
3,510 |
3,510 |
3,435 |
3,435 |
-1.72% |
46,800 |
2024/7/8 |
3,465 |
3,505 |
3,435 |
3,495 |
+1.75% |
48,100 |
2024/7/5 |
3,485 |
3,490 |
3,430 |
3,435 |
-1.29% |
24,500 |
2024/7/4 |
3,420 |
3,480 |
3,420 |
3,480 |
+1.61% |
38,900 |
2024/7/3 |
3,435 |
3,440 |
3,410 |
3,425 |
-0.29% |
24,000 |
2024/7/2 |
3,415 |
3,455 |
3,405 |
3,435 |
+1.18% |
48,800 |
2024/7/1 |
3,430 |
3,430 |
3,380 |
3,395 |
+0.15% |
22,000 |
2024/6/28 |
3,430 |
3,435 |
3,390 |
3,390 |
-1.17% |
32,600 |
2024/6/27 |
3,410 |
3,430 |
3,405 |
3,430 |
+0.88% |
28,100 |
2024/6/26 |
3,410 |
3,415 |
3,390 |
3,400 |
+0.15% |
21,300 |
2024/6/25 |
3,365 |
3,435 |
3,360 |
3,395 |
+0.89% |
51,700 |
2024/6/24 |
3,360 |
3,370 |
3,340 |
3,365 |
+0.75% |
30,100 |
2024/6/21 |
3,385 |
3,390 |
3,315 |
3,340 |
-1.33% |
83,600 |
2024/6/20 |
3,395 |
3,415 |
3,360 |
3,385 |
-0.29% |
47,600 |
2024/6/19 |
3,335 |
3,395 |
3,335 |
3,395 |
+0.74% |
45,500 |
2024/6/18 |
3,375 |
3,380 |
3,350 |
3,370 |
+0.00% |
35,700 |
2024/6/17 |
3,280 |
3,370 |
3,245 |
3,370 |
+2.59% |
65,500 |
2024/6/14 |
3,245 |
3,305 |
3,245 |
3,285 |
+1.23% |
111,400 |
2024/6/13 |
3,345 |
3,345 |
3,235 |
3,245 |
-2.99% |
57,300 |
2024/6/12 |
3,345 |
3,360 |
3,320 |
3,345 |
+0.15% |
50,300 |
2024/6/11 |
3,305 |
3,360 |
3,300 |
3,340 |
+1.06% |
70,800 |
2024/6/10 |
3,260 |
3,305 |
3,250 |
3,305 |
+1.38% |
47,300 |
2024/6/7 |
3,225 |
3,265 |
3,220 |
3,260 |
+1.09% |
40,900 |
2024/6/6 |
3,210 |
3,240 |
3,180 |
3,225 |
+0.16% |
30,900 |
2024/6/5 |
3,220 |
3,250 |
3,205 |
3,220 |
-1.23% |
34,600 |
2024/6/4 |
3,185 |
3,270 |
3,165 |
3,260 |
+2.35% |
69,400 |
2024/6/3 |
3,190 |
3,195 |
3,165 |
3,185 |
+0.00% |
42,100 |
2024/5/31 |
3,175 |
3,190 |
3,155 |
3,185 |
+1.59% |
39,200 |
2024/5/30 |
3,125 |
3,145 |
3,095 |
3,135 |
-0.16% |
33,600 |
2024/5/29 |
3,200 |
3,210 |
3,130 |
3,140 |
-2.48% |
48,400 |
2024/5/28 |
3,270 |
3,270 |
3,210 |
3,220 |
-1.53% |
26,400 |
2024/5/27 |
3,240 |
3,270 |
3,220 |
3,270 |
+0.77% |
70,000 |
2024/5/24 |
3,220 |
3,250 |
3,205 |
3,245 |
+0.46% |
37,400 |
2024/5/23 |
3,225 |
3,235 |
3,180 |
3,230 |
+0.16% |
23,500 |
2024/5/22 |
3,225 |
3,250 |
3,195 |
3,225 |
+0.00% |
34,400 |
2024/5/21 |
3,215 |
3,235 |
3,205 |
3,225 |
+0.31% |
37,500 |
2024/5/20 |
3,170 |
3,215 |
3,170 |
3,215 |
+1.42% |
38,000 |
2024/5/17 |
3,105 |
3,225 |
3,105 |
3,170 |
+0.48% |
98,500 |
2024/5/16 |
2,985 |
3,170 |
2,985 |
3,155 |
+5.87% |
221,700 |
2024/5/15 |
2,986 |
2,994 |
2,962 |
2,980 |
-0.27% |
65,700 |
2024/5/14 |
3,000 |
3,000 |
2,968 |
2,988 |
-0.40% |
72,600 |
2024/5/13 |
3,040 |
3,040 |
3,000 |
3,000 |
-0.99% |
31,600 |
2024/5/10 |
3,020 |
3,055 |
3,010 |
3,030 |
+0.17% |
31,100 |
2024/5/9 |
3,030 |
3,045 |
3,020 |
3,025 |
-0.66% |
23,300 |
2024/5/8 |
3,045 |
3,055 |
3,025 |
3,045 |
+0.00% |
24,800 |
2024/5/7 |
3,050 |
3,055 |
3,030 |
3,045 |
+0.00% |
27,800 |
2024/5/2 |
3,045 |
3,055 |
3,035 |
3,045 |
+0.00% |
16,400 |
2024/5/1 |
3,060 |
3,060 |
3,040 |
3,045 |
-0.65% |
19,000 |
2024/4/30 |
3,050 |
3,065 |
3,030 |
3,065 |
+1.16% |
35,100 |
2024/4/26 |
3,010 |
3,040 |
2,998 |
3,030 |
+0.33% |
38,600 |
2024/4/25 |
3,040 |
3,045 |
3,020 |
3,020 |
-0.82% |
27,500 |
2024/4/24 |
3,050 |
3,050 |
3,025 |
3,045 |
+0.33% |
31,700 |
2024/4/23 |
3,055 |
3,055 |
3,025 |
3,035 |
+0.33% |
21,000 |
2024/4/22 |
2,980 |
3,040 |
2,968 |
3,025 |
+2.13% |
44,100 |
2024/4/19 |
2,975 |
2,977 |
2,937 |
2,962 |
-0.70% |
64,200 |
2024/4/18 |
2,960 |
2,992 |
2,960 |
2,983 |
+0.78% |
29,500 |
2024/4/17 |
2,981 |
2,981 |
2,950 |
2,960 |
-0.67% |
54,800 |
2024/4/16 |
3,035 |
3,035 |
2,976 |
2,980 |
-1.81% |
109,200 |
2024/4/15 |
3,035 |
3,045 |
3,025 |
3,035 |
-0.65% |
34,900 |
2024/4/12 |
3,055 |
3,060 |
3,035 |
3,055 |
-0.33% |
41,900 |
2024/4/11 |
3,055 |
3,070 |
3,045 |
3,065 |
+0.33% |
36,400 |
2024/4/10 |
3,065 |
3,070 |
3,055 |
3,055 |
-0.49% |
34,200 |
2024/4/9 |
3,085 |
3,105 |
3,060 |
3,070 |
-0.65% |
33,400 |
2024/4/8 |
3,110 |
3,110 |
3,065 |
3,090 |
-0.80% |
50,700 |
2024/4/5 |
3,045 |
3,120 |
3,045 |
3,115 |
+2.13% |
84,700 |
2024/4/4 |
3,055 |
3,065 |
3,035 |
3,050 |
+0.00% |
55,300 |
2024/4/3 |
3,035 |
3,070 |
3,030 |
3,050 |
+0.00% |
50,700 |
2024/4/2 |
3,110 |
3,120 |
3,050 |
3,050 |
-1.93% |
82,400 |
2024/4/1 |
3,150 |
3,155 |
3,110 |
3,110 |
-0.16% |
75,300 |
2024/3/29 |
3,135 |
3,140 |
3,100 |
3,115 |
+0.16% |
86,400 |
2024/3/28 |
3,215 |
3,225 |
3,110 |
3,110 |
-5.90% |
159,100 |
2024/3/27 |
3,320 |
3,335 |
3,305 |
3,305 |
+0.15% |
173,900 |
2024/3/26 |
3,285 |
3,305 |
3,270 |
3,300 |
+0.61% |
93,200 |
2024/3/25 |
3,305 |
3,325 |
3,280 |
3,280 |
-0.91% |
127,700 |
2024/3/22 |
3,370 |
3,370 |
3,305 |
3,310 |
-2.07% |
130,300 |
2024/3/21 |
3,400 |
3,405 |
3,375 |
3,380 |
-0.29% |
79,100 |
2024/3/19 |
3,355 |
3,390 |
3,330 |
3,390 |
+1.19% |
47,700 |
2024/3/18 |
3,380 |
3,385 |
3,350 |
3,350 |
+0.15% |
59,000 |
2024/3/15 |
3,320 |
3,380 |
3,315 |
3,345 |
+0.75% |
55,000 |
2024/3/14 |
3,305 |
3,330 |
3,295 |
3,320 |
+0.45% |
41,100 |
2024/3/13 |
3,320 |
3,335 |
3,285 |
3,305 |
+0.00% |
37,100 |
2024/3/12 |
3,300 |
3,315 |
3,260 |
3,305 |
-0.15% |
47,000 |
2024/3/11 |
3,345 |
3,350 |
3,280 |
3,310 |
-1.05% |
67,800 |
2024/3/8 |
3,280 |
3,350 |
3,270 |
3,345 |
+1.67% |
76,000 |
2024/3/7 |
3,270 |
3,295 |
3,260 |
3,290 |
+0.92% |
43,900 |
2024/3/6 |
3,260 |
3,270 |
3,245 |
3,260 |
+0.31% |
38,700 |
2024/3/5 |
3,235 |
3,265 |
3,200 |
3,250 |
+0.46% |
45,100 |
2024/3/4 |
3,280 |
3,280 |
3,235 |
3,235 |
+0.00% |
78,400 |
2024/3/1 |
3,245 |
3,260 |
3,215 |
3,235 |
+0.15% |
37,600 |
2024/2/29 |
3,225 |
3,255 |
3,210 |
3,230 |
+0.78% |
49,500 |
2024/2/28 |
3,185 |
3,220 |
3,180 |
3,205 |
+0.31% |
44,000 |
2024/2/27 |
3,215 |
3,240 |
3,185 |
3,195 |
-0.62% |
60,100 |
2024/2/26 |
3,255 |
3,260 |
3,215 |
3,215 |
-1.23% |
56,300 |
2024/2/22 |
3,265 |
3,265 |
3,235 |
3,255 |
+0.15% |
39,500 |
2024/2/21 |
3,250 |
3,265 |
3,225 |
3,250 |
+0.15% |
39,400 |
2024/2/20 |
3,280 |
3,305 |
3,230 |
3,245 |
-1.07% |
48,000 |
2024/2/19 |
3,255 |
3,280 |
3,240 |
3,280 |
+0.77% |
22,000 |
2024/2/16 |
3,225 |
3,280 |
3,225 |
3,255 |
+1.40% |
44,800 |
2024/2/15 |
3,285 |
3,285 |
3,200 |
3,210 |
-1.38% |
61,000 |
2024/2/14 |
3,260 |
3,260 |
3,225 |
3,255 |
-0.15% |
54,800 |
2024/2/13 |
3,235 |
3,265 |
3,205 |
3,260 |
+1.40% |
62,400 |
2024/2/9 |
3,215 |
3,250 |
3,205 |
3,215 |
-0.31% |
41,500 |
2024/2/8 |
3,280 |
3,280 |
3,205 |
3,225 |
-1.38% |
50,500 |
2024/2/7 |
3,280 |
3,310 |
3,255 |
3,270 |
-0.61% |
45,000 |
2024/2/6 |
3,340 |
3,340 |
3,290 |
3,290 |
-1.79% |
59,400 |
2024/2/5 |
3,405 |
3,405 |
3,345 |
3,350 |
-0.89% |
46,700 |
2024/2/2 |
3,445 |
3,445 |
3,360 |
3,380 |
-0.44% |
64,100 |
2024/2/1 |
3,305 |
3,415 |
3,305 |
3,395 |
+0.00% |
100,000 |
2024/1/31 |
3,320 |
3,395 |
3,310 |
3,395 |
+1.49% |
86,000 |
2024/1/30 |
3,260 |
3,345 |
3,250 |
3,345 |
+2.92% |
85,800 |
2024/1/29 |
3,180 |
3,255 |
3,180 |
3,250 |
+2.52% |
70,300 |
|