日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,790 |
3,860 |
3,780 |
3,840 |
+1.19% |
15,500 |
2024/7/25 |
3,865 |
3,910 |
3,795 |
3,795 |
-3.44% |
28,300 |
2024/7/24 |
4,075 |
4,120 |
3,915 |
3,930 |
-3.56% |
23,000 |
2024/7/23 |
4,045 |
4,085 |
4,025 |
4,075 |
+1.12% |
11,800 |
2024/7/22 |
4,130 |
4,130 |
4,010 |
4,030 |
-1.71% |
13,000 |
2024/7/19 |
4,100 |
4,160 |
4,060 |
4,100 |
-1.32% |
21,700 |
2024/7/18 |
4,210 |
4,250 |
4,085 |
4,155 |
-2.24% |
28,100 |
2024/7/17 |
4,445 |
4,475 |
4,180 |
4,250 |
-4.17% |
27,000 |
2024/7/16 |
4,465 |
4,495 |
4,400 |
4,435 |
+1.84% |
14,900 |
2024/7/12 |
4,360 |
4,465 |
4,315 |
4,355 |
-0.11% |
22,800 |
2024/7/11 |
4,330 |
4,380 |
4,285 |
4,360 |
+1.63% |
15,300 |
2024/7/10 |
4,280 |
4,345 |
4,230 |
4,290 |
-0.81% |
23,900 |
2024/7/9 |
4,295 |
4,425 |
4,240 |
4,325 |
+2.37% |
49,500 |
2024/7/8 |
4,195 |
4,275 |
4,140 |
4,225 |
+6.83% |
53,900 |
2024/7/5 |
4,030 |
4,030 |
3,900 |
3,955 |
-1.12% |
13,400 |
2024/7/4 |
3,975 |
4,025 |
3,945 |
4,000 |
+1.01% |
15,000 |
2024/7/3 |
3,940 |
3,980 |
3,895 |
3,960 |
+0.51% |
16,600 |
2024/7/2 |
3,935 |
3,950 |
3,915 |
3,940 |
+0.51% |
14,200 |
2024/7/1 |
3,865 |
3,940 |
3,865 |
3,920 |
+1.42% |
17,000 |
2024/6/28 |
3,870 |
3,965 |
3,815 |
3,865 |
-0.39% |
18,900 |
2024/6/27 |
3,800 |
3,890 |
3,795 |
3,880 |
+2.78% |
81,700 |
2024/6/26 |
3,945 |
3,945 |
3,710 |
3,775 |
-2.58% |
213,200 |
2024/6/25 |
3,845 |
3,915 |
3,825 |
3,875 |
+0.78% |
46,000 |
2024/6/24 |
3,940 |
3,940 |
3,800 |
3,845 |
-3.03% |
44,500 |
2024/6/21 |
4,020 |
4,020 |
3,960 |
3,965 |
-3.06% |
33,400 |
2024/6/20 |
4,040 |
4,120 |
4,005 |
4,090 |
+2.12% |
38,200 |
2024/6/19 |
3,915 |
4,005 |
3,885 |
4,005 |
+4.16% |
26,100 |
2024/6/18 |
3,945 |
4,020 |
3,845 |
3,845 |
-1.41% |
29,100 |
2024/6/17 |
3,885 |
3,900 |
3,780 |
3,900 |
+0.26% |
30,600 |
2024/6/14 |
3,725 |
3,890 |
3,725 |
3,890 |
+3.05% |
24,300 |
2024/6/13 |
3,655 |
3,820 |
3,645 |
3,775 |
+3.14% |
30,100 |
2024/6/12 |
3,650 |
3,660 |
3,615 |
3,660 |
+0.27% |
18,300 |
2024/6/11 |
3,725 |
3,725 |
3,640 |
3,650 |
-0.95% |
9,900 |
2024/6/10 |
3,610 |
3,700 |
3,595 |
3,685 |
+2.65% |
17,500 |
2024/6/7 |
3,530 |
3,665 |
3,500 |
3,590 |
+1.70% |
22,200 |
2024/6/6 |
3,520 |
3,555 |
3,490 |
3,530 |
+0.71% |
16,600 |
2024/6/5 |
3,570 |
3,615 |
3,500 |
3,505 |
-3.04% |
24,400 |
2024/6/4 |
3,745 |
3,745 |
3,615 |
3,615 |
-3.86% |
28,400 |
2024/6/3 |
3,810 |
3,840 |
3,705 |
3,760 |
+1.62% |
24,400 |
2024/5/31 |
3,625 |
3,710 |
3,605 |
3,700 |
+1.51% |
23,000 |
2024/5/30 |
3,440 |
3,645 |
3,420 |
3,645 |
+6.73% |
28,600 |
2024/5/29 |
3,480 |
3,480 |
3,405 |
3,415 |
-1.87% |
13,500 |
2024/5/28 |
3,490 |
3,540 |
3,455 |
3,480 |
+0.43% |
12,400 |
2024/5/27 |
3,400 |
3,465 |
3,395 |
3,465 |
+2.51% |
28,800 |
2024/5/24 |
3,355 |
3,495 |
3,355 |
3,380 |
-1.17% |
59,700 |
2024/5/23 |
3,415 |
3,450 |
3,365 |
3,420 |
+0.15% |
26,800 |
2024/5/22 |
3,445 |
3,485 |
3,400 |
3,415 |
-0.87% |
22,600 |
2024/5/21 |
3,345 |
3,445 |
3,345 |
3,445 |
+3.14% |
26,400 |
2024/5/20 |
3,245 |
3,350 |
3,245 |
3,340 |
+3.09% |
23,300 |
2024/5/17 |
3,155 |
3,240 |
3,155 |
3,240 |
+1.41% |
16,600 |
2024/5/16 |
3,175 |
3,215 |
3,135 |
3,195 |
+1.91% |
27,500 |
2024/5/15 |
3,220 |
3,225 |
3,135 |
3,135 |
-1.57% |
14,400 |
2024/5/14 |
3,270 |
3,305 |
3,180 |
3,185 |
-1.55% |
28,500 |
2024/5/13 |
3,110 |
3,270 |
3,110 |
3,235 |
+4.35% |
33,200 |
2024/5/10 |
3,115 |
3,125 |
3,090 |
3,100 |
-0.64% |
12,900 |
2024/5/9 |
3,105 |
3,140 |
3,095 |
3,120 |
+0.97% |
9,600 |
2024/5/8 |
3,100 |
3,120 |
3,090 |
3,090 |
-0.80% |
7,800 |
2024/5/7 |
3,145 |
3,145 |
3,100 |
3,115 |
+0.48% |
15,100 |
2024/5/2 |
3,080 |
3,125 |
3,080 |
3,100 |
-0.48% |
7,400 |
2024/5/1 |
3,110 |
3,125 |
3,100 |
3,115 |
-0.95% |
8,200 |
2024/4/30 |
3,105 |
3,145 |
3,080 |
3,145 |
+1.29% |
7,500 |
2024/4/26 |
3,125 |
3,140 |
3,080 |
3,105 |
+0.16% |
8,700 |
2024/4/25 |
3,150 |
3,160 |
3,100 |
3,100 |
-0.96% |
14,400 |
2024/4/24 |
3,125 |
3,130 |
3,095 |
3,130 |
+1.46% |
8,400 |
2024/4/23 |
3,095 |
3,130 |
3,075 |
3,085 |
+0.49% |
6,800 |
2024/4/22 |
3,025 |
3,085 |
3,020 |
3,070 |
+1.66% |
5,700 |
2024/4/19 |
3,065 |
3,070 |
3,000 |
3,020 |
-1.47% |
6,200 |
2024/4/18 |
3,035 |
3,100 |
3,020 |
3,065 |
+0.82% |
5,100 |
2024/4/17 |
3,080 |
3,080 |
3,040 |
3,040 |
-1.94% |
5,100 |
2024/4/16 |
3,095 |
3,110 |
3,060 |
3,100 |
+0.00% |
7,700 |
2024/4/15 |
3,080 |
3,115 |
3,080 |
3,100 |
+0.00% |
2,600 |
2024/4/12 |
3,135 |
3,135 |
3,090 |
3,100 |
-0.16% |
7,200 |
2024/4/11 |
3,130 |
3,155 |
3,105 |
3,105 |
-1.58% |
4,100 |
2024/4/10 |
3,100 |
3,155 |
3,100 |
3,155 |
+1.28% |
7,000 |
2024/4/9 |
3,120 |
3,130 |
3,110 |
3,115 |
+0.00% |
2,600 |
2024/4/8 |
3,155 |
3,155 |
3,090 |
3,115 |
-0.16% |
5,700 |
2024/4/5 |
3,060 |
3,135 |
3,060 |
3,120 |
+0.00% |
6,200 |
2024/4/4 |
3,125 |
3,125 |
3,085 |
3,120 |
-0.16% |
13,500 |
2024/4/3 |
3,100 |
3,155 |
3,080 |
3,125 |
+0.48% |
12,300 |
2024/4/2 |
3,175 |
3,175 |
3,105 |
3,110 |
-1.27% |
9,700 |
2024/4/1 |
3,200 |
3,250 |
3,150 |
3,150 |
-1.41% |
12,200 |
2024/3/29 |
3,145 |
3,195 |
3,120 |
3,195 |
+3.90% |
14,500 |
2024/3/28 |
3,100 |
3,115 |
3,065 |
3,075 |
-1.13% |
9,100 |
2024/3/27 |
3,075 |
3,110 |
3,075 |
3,110 |
+1.14% |
8,900 |
2024/3/26 |
3,095 |
3,115 |
3,055 |
3,075 |
-0.81% |
7,800 |
2024/3/25 |
3,080 |
3,125 |
3,075 |
3,100 |
+0.00% |
12,300 |
2024/3/22 |
3,140 |
3,140 |
3,065 |
3,100 |
-1.27% |
10,300 |
2024/3/21 |
3,160 |
3,190 |
3,130 |
3,140 |
-0.79% |
10,900 |
2024/3/19 |
3,130 |
3,190 |
3,090 |
3,165 |
+1.93% |
21,900 |
2024/3/18 |
3,100 |
3,165 |
3,085 |
3,105 |
+0.65% |
19,000 |
2024/3/15 |
3,020 |
3,105 |
2,996 |
3,085 |
+1.82% |
20,800 |
2024/3/14 |
3,005 |
3,060 |
2,965 |
3,030 |
+1.17% |
21,500 |
2024/3/13 |
3,050 |
3,070 |
2,941 |
2,995 |
-1.48% |
30,100 |
2024/3/12 |
2,969 |
3,045 |
2,917 |
3,040 |
+4.11% |
33,400 |
2024/3/11 |
2,974 |
2,984 |
2,877 |
2,920 |
-0.14% |
21,700 |
2024/3/8 |
2,855 |
2,973 |
2,845 |
2,924 |
+2.63% |
26,700 |
2024/3/7 |
2,830 |
2,880 |
2,816 |
2,849 |
+0.07% |
7,100 |
2024/3/6 |
2,854 |
2,878 |
2,808 |
2,847 |
+1.53% |
26,100 |
2024/3/5 |
2,804 |
2,852 |
2,779 |
2,804 |
+0.00% |
6,600 |
2024/3/4 |
2,841 |
2,875 |
2,791 |
2,804 |
-1.30% |
14,900 |
2024/3/1 |
2,849 |
2,875 |
2,817 |
2,841 |
+0.11% |
7,400 |
2024/2/29 |
2,789 |
2,872 |
2,775 |
2,838 |
+1.76% |
15,800 |
2024/2/28 |
2,771 |
2,815 |
2,751 |
2,789 |
+0.69% |
11,800 |
2024/2/27 |
2,737 |
2,776 |
2,720 |
2,770 |
+0.87% |
8,000 |
2024/2/26 |
2,779 |
2,779 |
2,722 |
2,746 |
-0.47% |
10,800 |
2024/2/22 |
2,740 |
2,760 |
2,737 |
2,759 |
+0.95% |
7,500 |
2024/2/21 |
2,727 |
2,745 |
2,708 |
2,733 |
+0.59% |
5,900 |
2024/2/20 |
2,726 |
2,732 |
2,702 |
2,717 |
-0.95% |
8,200 |
2024/2/19 |
2,738 |
2,746 |
2,704 |
2,743 |
+0.55% |
5,000 |
2024/2/16 |
2,736 |
2,736 |
2,708 |
2,728 |
+0.92% |
6,500 |
2024/2/15 |
2,680 |
2,746 |
2,675 |
2,703 |
+1.81% |
11,800 |
2024/2/14 |
2,680 |
2,699 |
2,630 |
2,655 |
-1.85% |
20,300 |
2024/2/13 |
2,710 |
2,716 |
2,681 |
2,705 |
+0.48% |
7,700 |
2024/2/9 |
2,700 |
2,726 |
2,692 |
2,692 |
-0.33% |
9,100 |
2024/2/8 |
2,720 |
2,742 |
2,688 |
2,701 |
-1.24% |
14,500 |
2024/2/7 |
2,745 |
2,756 |
2,726 |
2,735 |
-0.51% |
5,600 |
2024/2/6 |
2,746 |
2,760 |
2,735 |
2,749 |
-0.18% |
4,700 |
2024/2/5 |
2,735 |
2,771 |
2,731 |
2,754 |
+1.03% |
8,300 |
2024/2/2 |
2,759 |
2,759 |
2,726 |
2,726 |
-0.91% |
7,000 |
2024/2/1 |
2,760 |
2,768 |
2,742 |
2,751 |
-0.69% |
4,900 |
2024/1/31 |
2,760 |
2,775 |
2,740 |
2,770 |
+0.36% |
5,400 |
2024/1/30 |
2,772 |
2,781 |
2,760 |
2,760 |
-0.43% |
7,300 |
2024/1/29 |
2,795 |
2,795 |
2,771 |
2,772 |
+0.18% |
3,800 |
|