日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,610 |
3,640 |
3,585 |
3,590 |
-0.69% |
14,500 |
2024/7/25 |
3,625 |
3,680 |
3,585 |
3,615 |
-1.77% |
33,200 |
2024/7/24 |
3,700 |
3,750 |
3,670 |
3,680 |
-2.26% |
25,900 |
2024/7/23 |
3,785 |
3,805 |
3,745 |
3,765 |
+1.35% |
21,300 |
2024/7/22 |
3,870 |
3,870 |
3,705 |
3,715 |
-4.50% |
26,400 |
2024/7/19 |
3,865 |
3,890 |
3,840 |
3,890 |
+0.78% |
14,600 |
2024/7/18 |
3,890 |
3,915 |
3,860 |
3,860 |
-1.78% |
22,800 |
2024/7/17 |
4,005 |
4,030 |
3,920 |
3,930 |
-1.63% |
17,400 |
2024/7/16 |
3,995 |
4,015 |
3,955 |
3,995 |
+0.88% |
25,200 |
2024/7/12 |
3,965 |
4,020 |
3,935 |
3,960 |
-1.37% |
20,700 |
2024/7/11 |
4,070 |
4,090 |
3,975 |
4,015 |
+0.25% |
28,200 |
2024/7/10 |
3,980 |
4,070 |
3,970 |
4,005 |
+1.39% |
41,600 |
2024/7/9 |
3,800 |
3,985 |
3,800 |
3,950 |
+3.40% |
41,100 |
2024/7/8 |
3,865 |
3,885 |
3,820 |
3,820 |
-1.80% |
22,600 |
2024/7/5 |
3,890 |
3,940 |
3,885 |
3,890 |
-1.27% |
25,200 |
2024/7/4 |
3,905 |
3,955 |
3,865 |
3,940 |
+0.13% |
37,600 |
2024/7/3 |
4,005 |
4,020 |
3,920 |
3,935 |
-3.32% |
41,400 |
2024/7/2 |
4,040 |
4,150 |
4,035 |
4,070 |
+0.62% |
67,500 |
2024/7/1 |
4,035 |
4,045 |
3,990 |
4,045 |
+1.25% |
24,700 |
2024/6/28 |
3,960 |
4,020 |
3,920 |
3,995 |
+0.88% |
42,800 |
2024/6/27 |
3,950 |
3,980 |
3,925 |
3,960 |
+0.13% |
37,400 |
2024/6/26 |
3,930 |
4,000 |
3,925 |
3,955 |
-0.63% |
56,500 |
2024/6/25 |
3,965 |
4,015 |
3,925 |
3,980 |
+0.38% |
22,800 |
2024/6/24 |
3,970 |
4,000 |
3,945 |
3,965 |
+1.28% |
24,700 |
2024/6/21 |
3,960 |
3,995 |
3,885 |
3,915 |
-1.51% |
58,400 |
2024/6/20 |
3,840 |
3,990 |
3,840 |
3,975 |
+2.19% |
52,200 |
2024/6/19 |
3,695 |
3,890 |
3,695 |
3,890 |
+5.28% |
46,100 |
2024/6/18 |
3,720 |
3,720 |
3,650 |
3,695 |
-0.40% |
46,400 |
2024/6/17 |
3,720 |
3,720 |
3,645 |
3,710 |
-1.20% |
34,600 |
2024/6/14 |
3,650 |
3,800 |
3,650 |
3,755 |
+2.18% |
48,200 |
2024/6/13 |
3,735 |
3,780 |
3,650 |
3,675 |
-3.03% |
42,000 |
2024/6/12 |
3,700 |
3,870 |
3,700 |
3,790 |
+2.43% |
47,600 |
2024/6/11 |
3,740 |
3,755 |
3,680 |
3,700 |
-1.33% |
19,800 |
2024/6/10 |
3,700 |
3,775 |
3,700 |
3,750 |
+2.18% |
31,400 |
2024/6/7 |
3,605 |
3,685 |
3,605 |
3,670 |
+0.96% |
17,000 |
2024/6/6 |
3,650 |
3,665 |
3,605 |
3,635 |
+1.39% |
23,300 |
2024/6/5 |
3,620 |
3,620 |
3,580 |
3,585 |
-1.51% |
22,400 |
2024/6/4 |
3,655 |
3,690 |
3,615 |
3,640 |
-0.68% |
34,200 |
2024/6/3 |
3,720 |
3,760 |
3,650 |
3,665 |
-0.41% |
29,500 |
2024/5/31 |
3,675 |
3,705 |
3,630 |
3,680 |
+0.96% |
76,100 |
2024/5/30 |
3,615 |
3,650 |
3,585 |
3,645 |
+0.14% |
35,500 |
2024/5/29 |
3,710 |
3,730 |
3,625 |
3,640 |
-2.80% |
42,900 |
2024/5/28 |
3,815 |
3,825 |
3,735 |
3,745 |
-1.83% |
15,600 |
2024/5/27 |
3,765 |
3,835 |
3,755 |
3,815 |
+1.87% |
22,200 |
2024/5/24 |
3,765 |
3,805 |
3,720 |
3,745 |
-1.58% |
38,800 |
2024/5/23 |
3,770 |
3,840 |
3,755 |
3,805 |
+0.13% |
22,200 |
2024/5/22 |
3,815 |
3,845 |
3,780 |
3,800 |
+0.00% |
26,900 |
2024/5/21 |
3,665 |
3,825 |
3,655 |
3,800 |
+3.68% |
41,800 |
2024/5/20 |
3,615 |
3,685 |
3,600 |
3,665 |
-1.61% |
54,500 |
2024/5/17 |
3,740 |
3,740 |
3,680 |
3,725 |
-2.23% |
46,500 |
2024/5/16 |
3,755 |
3,835 |
3,755 |
3,810 |
+1.46% |
27,000 |
2024/5/15 |
3,900 |
3,900 |
3,750 |
3,755 |
-2.72% |
22,800 |
2024/5/14 |
3,880 |
3,905 |
3,835 |
3,860 |
-0.39% |
37,300 |
2024/5/13 |
4,010 |
4,020 |
3,780 |
3,875 |
+4.87% |
60,200 |
2024/5/10 |
3,705 |
3,755 |
3,660 |
3,695 |
-0.81% |
39,800 |
2024/5/9 |
3,690 |
3,750 |
3,690 |
3,725 |
+0.81% |
22,400 |
2024/5/8 |
3,695 |
3,725 |
3,685 |
3,695 |
+0.14% |
29,600 |
2024/5/7 |
3,690 |
3,710 |
3,640 |
3,690 |
+0.00% |
35,200 |
2024/5/2 |
3,680 |
3,705 |
3,670 |
3,690 |
-1.47% |
18,800 |
2024/5/1 |
3,740 |
3,765 |
3,710 |
3,745 |
-0.93% |
12,700 |
2024/4/30 |
3,765 |
3,780 |
3,715 |
3,780 |
+1.07% |
16,100 |
2024/4/26 |
3,680 |
3,755 |
3,625 |
3,740 |
+2.33% |
34,700 |
2024/4/25 |
3,665 |
3,710 |
3,645 |
3,655 |
-0.54% |
19,500 |
2024/4/24 |
3,660 |
3,700 |
3,640 |
3,675 |
+0.41% |
29,000 |
2024/4/23 |
3,655 |
3,690 |
3,630 |
3,660 |
+0.14% |
25,200 |
2024/4/22 |
3,650 |
3,655 |
3,590 |
3,655 |
+1.53% |
30,900 |
2024/4/19 |
3,675 |
3,680 |
3,555 |
3,600 |
-3.61% |
30,600 |
2024/4/18 |
3,620 |
3,770 |
3,600 |
3,735 |
+2.75% |
25,000 |
2024/4/17 |
3,720 |
3,720 |
3,605 |
3,635 |
-0.95% |
26,900 |
2024/4/16 |
3,670 |
3,670 |
3,610 |
3,670 |
-1.61% |
29,100 |
2024/4/15 |
3,680 |
3,760 |
3,645 |
3,730 |
-0.27% |
28,600 |
2024/4/12 |
3,765 |
3,795 |
3,735 |
3,740 |
-0.53% |
39,000 |
2024/4/11 |
3,615 |
3,775 |
3,600 |
3,760 |
+2.73% |
57,600 |
2024/4/10 |
3,700 |
3,745 |
3,645 |
3,660 |
-2.92% |
31,400 |
2024/4/9 |
3,750 |
3,805 |
3,750 |
3,770 |
-1.18% |
24,600 |
2024/4/8 |
3,895 |
3,895 |
3,790 |
3,815 |
-1.29% |
25,100 |
2024/4/5 |
3,850 |
3,920 |
3,810 |
3,865 |
-0.90% |
31,700 |
2024/4/4 |
3,860 |
3,940 |
3,825 |
3,900 |
+1.04% |
35,900 |
2024/4/3 |
3,775 |
3,885 |
3,745 |
3,860 |
+1.18% |
43,800 |
2024/4/2 |
3,825 |
3,865 |
3,810 |
3,815 |
-1.42% |
28,900 |
2024/4/1 |
3,990 |
3,990 |
3,845 |
3,870 |
-2.03% |
23,000 |
2024/3/29 |
3,855 |
3,975 |
3,840 |
3,950 |
+3.00% |
39,600 |
2024/3/28 |
3,940 |
3,960 |
3,825 |
3,835 |
-3.16% |
56,600 |
2024/3/27 |
3,950 |
4,000 |
3,915 |
3,960 |
+1.41% |
54,000 |
2024/3/26 |
3,805 |
3,910 |
3,805 |
3,905 |
+1.43% |
33,100 |
2024/3/25 |
3,865 |
3,910 |
3,850 |
3,850 |
-1.28% |
30,800 |
2024/3/22 |
3,945 |
3,950 |
3,900 |
3,900 |
-1.14% |
24,800 |
2024/3/21 |
3,960 |
4,000 |
3,940 |
3,945 |
+1.02% |
31,700 |
2024/3/19 |
3,940 |
3,960 |
3,840 |
3,905 |
-0.76% |
35,100 |
2024/3/18 |
3,915 |
3,950 |
3,850 |
3,935 |
+0.51% |
46,400 |
2024/3/15 |
3,895 |
3,970 |
3,870 |
3,915 |
+0.64% |
85,500 |
2024/3/14 |
3,920 |
3,940 |
3,890 |
3,890 |
+0.26% |
39,300 |
2024/3/13 |
3,930 |
3,935 |
3,840 |
3,880 |
-0.77% |
23,900 |
2024/3/12 |
3,880 |
3,915 |
3,810 |
3,910 |
+0.00% |
30,400 |
2024/3/11 |
3,935 |
3,940 |
3,885 |
3,910 |
-2.98% |
34,000 |
2024/3/8 |
4,040 |
4,080 |
3,995 |
4,030 |
-0.49% |
47,600 |
2024/3/7 |
4,200 |
4,200 |
4,040 |
4,050 |
-2.17% |
34,000 |
2024/3/6 |
4,140 |
4,210 |
4,115 |
4,140 |
-0.24% |
60,200 |
2024/3/5 |
4,145 |
4,165 |
4,115 |
4,150 |
+0.24% |
40,600 |
2024/3/4 |
4,160 |
4,175 |
4,115 |
4,140 |
-0.84% |
44,400 |
2024/3/1 |
4,270 |
4,290 |
4,160 |
4,175 |
-2.57% |
44,100 |
2024/2/29 |
4,155 |
4,295 |
4,140 |
4,285 |
+2.51% |
90,500 |
2024/2/28 |
4,105 |
4,200 |
4,100 |
4,180 |
+1.95% |
38,300 |
2024/2/27 |
4,040 |
4,110 |
4,005 |
4,100 |
+1.86% |
51,800 |
2024/2/26 |
4,120 |
4,155 |
4,025 |
4,025 |
-1.83% |
30,600 |
2024/2/22 |
4,115 |
4,130 |
4,040 |
4,100 |
+1.36% |
29,600 |
2024/2/21 |
4,130 |
4,135 |
4,025 |
4,045 |
-2.18% |
20,000 |
2024/2/20 |
4,110 |
4,180 |
4,065 |
4,135 |
+2.35% |
43,600 |
2024/2/19 |
4,095 |
4,095 |
4,000 |
4,040 |
-1.22% |
23,000 |
2024/2/16 |
4,025 |
4,120 |
4,015 |
4,090 |
+1.61% |
45,300 |
2024/2/15 |
3,955 |
4,055 |
3,955 |
4,025 |
+1.77% |
45,100 |
2024/2/14 |
3,965 |
3,975 |
3,910 |
3,955 |
-0.75% |
34,400 |
2024/2/13 |
3,910 |
3,990 |
3,855 |
3,985 |
+2.05% |
48,600 |
2024/2/9 |
3,970 |
4,045 |
3,900 |
3,905 |
-2.74% |
64,300 |
2024/2/8 |
4,075 |
4,155 |
3,925 |
4,015 |
+5.80% |
119,100 |
2024/2/7 |
3,800 |
3,860 |
3,760 |
3,795 |
+0.66% |
57,700 |
2024/2/6 |
3,745 |
3,790 |
3,735 |
3,770 |
-0.40% |
22,600 |
2024/2/5 |
3,770 |
3,785 |
3,715 |
3,785 |
+0.80% |
28,800 |
2024/2/2 |
3,750 |
3,805 |
3,735 |
3,755 |
+0.40% |
30,200 |
2024/2/1 |
3,700 |
3,760 |
3,685 |
3,740 |
-0.27% |
43,000 |
2024/1/31 |
3,730 |
3,760 |
3,715 |
3,750 |
+0.54% |
36,100 |
2024/1/30 |
3,815 |
3,850 |
3,730 |
3,730 |
-0.53% |
49,700 |
2024/1/29 |
3,755 |
3,760 |
3,705 |
3,750 |
-0.13% |
30,100 |
|