日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,065 |
3,070 |
3,010 |
3,020 |
-0.98% |
110,100 |
2024/7/25 |
3,005 |
3,070 |
3,005 |
3,050 |
+0.49% |
140,400 |
2024/7/24 |
3,035 |
3,055 |
3,015 |
3,035 |
-0.82% |
88,000 |
2024/7/23 |
3,045 |
3,065 |
3,035 |
3,060 |
+0.49% |
71,300 |
2024/7/22 |
3,125 |
3,130 |
3,040 |
3,045 |
-2.56% |
113,300 |
2024/7/19 |
3,095 |
3,145 |
3,090 |
3,125 |
+1.46% |
90,200 |
2024/7/18 |
3,060 |
3,110 |
3,060 |
3,080 |
+0.33% |
82,000 |
2024/7/17 |
3,080 |
3,095 |
3,060 |
3,070 |
+0.33% |
79,400 |
2024/7/16 |
3,020 |
3,065 |
3,020 |
3,060 |
+0.82% |
69,900 |
2024/7/12 |
3,000 |
3,055 |
2,983 |
3,035 |
+0.33% |
114,300 |
2024/7/11 |
3,080 |
3,080 |
3,020 |
3,025 |
-1.47% |
100,900 |
2024/7/10 |
3,030 |
3,070 |
3,015 |
3,070 |
+0.82% |
119,000 |
2024/7/9 |
3,050 |
3,070 |
3,025 |
3,045 |
-0.16% |
81,500 |
2024/7/8 |
3,060 |
3,070 |
3,025 |
3,050 |
-0.33% |
72,500 |
2024/7/5 |
3,065 |
3,075 |
3,050 |
3,060 |
-0.49% |
55,600 |
2024/7/4 |
3,110 |
3,115 |
3,070 |
3,075 |
-0.97% |
65,100 |
2024/7/3 |
3,080 |
3,115 |
3,070 |
3,105 |
+1.14% |
111,200 |
2024/7/2 |
3,055 |
3,090 |
3,055 |
3,070 |
+0.33% |
109,800 |
2024/7/1 |
3,110 |
3,135 |
3,040 |
3,060 |
-0.81% |
125,000 |
2024/6/28 |
3,120 |
3,145 |
3,075 |
3,085 |
-1.12% |
136,900 |
2024/6/27 |
3,085 |
3,140 |
3,085 |
3,120 |
+1.13% |
107,400 |
2024/6/26 |
3,090 |
3,100 |
3,055 |
3,085 |
+0.00% |
117,200 |
2024/6/25 |
3,060 |
3,115 |
3,060 |
3,085 |
+0.49% |
98,700 |
2024/6/24 |
3,070 |
3,090 |
3,040 |
3,070 |
+0.82% |
101,000 |
2024/6/21 |
3,005 |
3,080 |
3,000 |
3,045 |
+0.00% |
474,300 |
2024/6/20 |
3,060 |
3,095 |
3,040 |
3,045 |
-1.14% |
126,300 |
2024/6/19 |
3,105 |
3,115 |
3,065 |
3,080 |
-0.65% |
77,600 |
2024/6/18 |
3,065 |
3,100 |
3,060 |
3,100 |
+1.81% |
134,500 |
2024/6/17 |
3,055 |
3,060 |
3,030 |
3,045 |
-0.49% |
115,500 |
2024/6/14 |
3,035 |
3,065 |
3,010 |
3,060 |
+0.99% |
240,700 |
2024/6/13 |
3,035 |
3,040 |
2,995 |
3,030 |
+0.17% |
159,300 |
2024/6/12 |
3,030 |
3,040 |
3,015 |
3,025 |
-0.33% |
125,300 |
2024/6/11 |
3,040 |
3,060 |
3,030 |
3,035 |
+0.00% |
146,500 |
2024/6/10 |
3,045 |
3,055 |
3,010 |
3,035 |
+1.00% |
158,900 |
2024/6/7 |
2,960 |
3,035 |
2,955 |
3,005 |
+2.70% |
243,600 |
2024/6/6 |
2,907 |
2,949 |
2,897 |
2,926 |
+0.90% |
116,800 |
2024/6/5 |
2,889 |
2,920 |
2,875 |
2,900 |
-0.85% |
179,700 |
2024/6/4 |
2,893 |
2,935 |
2,893 |
2,925 |
+1.00% |
135,600 |
2024/6/3 |
2,946 |
2,946 |
2,895 |
2,896 |
-1.70% |
204,100 |
2024/5/31 |
2,816 |
2,946 |
2,811 |
2,946 |
+4.88% |
880,400 |
2024/5/30 |
2,735 |
2,817 |
2,735 |
2,809 |
+1.74% |
177,000 |
2024/5/29 |
2,740 |
2,775 |
2,733 |
2,761 |
+0.33% |
160,500 |
2024/5/28 |
2,794 |
2,800 |
2,702 |
2,752 |
-3.00% |
341,500 |
2024/5/27 |
2,820 |
2,837 |
2,796 |
2,837 |
+0.78% |
93,800 |
2024/5/24 |
2,790 |
2,827 |
2,778 |
2,815 |
-0.25% |
90,300 |
2024/5/23 |
2,793 |
2,838 |
2,775 |
2,822 |
+1.04% |
102,300 |
2024/5/22 |
2,844 |
2,849 |
2,791 |
2,793 |
-1.83% |
168,100 |
2024/5/21 |
2,875 |
2,896 |
2,845 |
2,845 |
-0.84% |
137,200 |
2024/5/20 |
2,868 |
2,886 |
2,856 |
2,869 |
-0.59% |
155,600 |
2024/5/17 |
2,876 |
2,906 |
2,845 |
2,886 |
+0.07% |
140,300 |
2024/5/16 |
2,909 |
2,913 |
2,873 |
2,884 |
-0.21% |
105,700 |
2024/5/15 |
2,872 |
2,922 |
2,870 |
2,890 |
-1.10% |
249,700 |
2024/5/14 |
2,963 |
2,963 |
2,902 |
2,922 |
-1.38% |
145,200 |
2024/5/13 |
2,945 |
2,969 |
2,925 |
2,963 |
+0.65% |
79,000 |
2024/5/10 |
2,940 |
2,974 |
2,903 |
2,944 |
+0.72% |
163,800 |
2024/5/9 |
3,000 |
3,005 |
2,874 |
2,923 |
-4.32% |
325,700 |
2024/5/8 |
3,125 |
3,130 |
3,035 |
3,055 |
-1.77% |
110,000 |
2024/5/7 |
3,095 |
3,130 |
3,085 |
3,110 |
+1.47% |
110,500 |
2024/5/2 |
3,100 |
3,100 |
3,050 |
3,065 |
-0.65% |
87,900 |
2024/5/1 |
3,070 |
3,115 |
3,050 |
3,085 |
-0.16% |
108,900 |
2024/4/30 |
3,080 |
3,090 |
3,060 |
3,090 |
+1.31% |
99,600 |
2024/4/26 |
3,035 |
3,050 |
2,999 |
3,050 |
+0.16% |
228,600 |
2024/4/25 |
3,045 |
3,070 |
3,035 |
3,045 |
-0.16% |
127,600 |
2024/4/24 |
3,020 |
3,060 |
3,015 |
3,050 |
+1.16% |
128,300 |
2024/4/23 |
3,030 |
3,035 |
3,010 |
3,015 |
+0.00% |
80,400 |
2024/4/22 |
3,010 |
3,045 |
2,994 |
3,015 |
+0.80% |
111,900 |
2024/4/19 |
2,992 |
3,005 |
2,976 |
2,991 |
-0.63% |
233,900 |
2024/4/18 |
3,020 |
3,035 |
3,000 |
3,010 |
+0.00% |
83,400 |
2024/4/17 |
3,000 |
3,030 |
2,999 |
3,010 |
+0.17% |
150,300 |
2024/4/16 |
2,995 |
3,020 |
2,995 |
3,005 |
-0.83% |
146,000 |
2024/4/15 |
3,025 |
3,040 |
3,010 |
3,030 |
-0.66% |
74,300 |
2024/4/12 |
3,015 |
3,065 |
3,015 |
3,050 |
+1.67% |
136,800 |
2024/4/11 |
3,005 |
3,015 |
2,995 |
3,000 |
-1.15% |
112,000 |
2024/4/10 |
3,000 |
3,055 |
3,000 |
3,035 |
+1.17% |
90,000 |
2024/4/9 |
3,000 |
3,025 |
2,997 |
3,000 |
-0.17% |
90,700 |
2024/4/8 |
2,969 |
3,010 |
2,961 |
3,005 |
+1.83% |
125,700 |
2024/4/5 |
3,005 |
3,010 |
2,944 |
2,951 |
-3.25% |
179,000 |
2024/4/4 |
3,060 |
3,095 |
3,040 |
3,050 |
+0.00% |
235,000 |
2024/4/3 |
3,005 |
3,055 |
3,005 |
3,050 |
+0.99% |
309,900 |
2024/4/2 |
3,000 |
3,050 |
2,990 |
3,020 |
+1.68% |
448,800 |
2024/4/1 |
2,976 |
2,993 |
2,959 |
2,970 |
-0.20% |
164,200 |
2024/3/29 |
2,920 |
2,977 |
2,912 |
2,976 |
+1.99% |
216,300 |
2024/3/28 |
2,925 |
2,942 |
2,912 |
2,918 |
-3.06% |
228,700 |
2024/3/27 |
2,988 |
3,030 |
2,988 |
3,010 |
+0.74% |
190,000 |
2024/3/26 |
2,987 |
3,000 |
2,975 |
2,988 |
-0.13% |
187,600 |
2024/3/25 |
3,015 |
3,020 |
2,984 |
2,992 |
-0.43% |
185,000 |
2024/3/22 |
2,985 |
3,010 |
2,978 |
3,005 |
+1.45% |
114,200 |
2024/3/21 |
3,000 |
3,040 |
2,962 |
2,962 |
-0.90% |
228,500 |
2024/3/19 |
2,972 |
3,000 |
2,966 |
2,989 |
+0.57% |
187,600 |
2024/3/18 |
2,908 |
2,974 |
2,900 |
2,972 |
+2.34% |
148,700 |
2024/3/15 |
2,997 |
3,010 |
2,886 |
2,904 |
-2.97% |
420,000 |
2024/3/14 |
2,968 |
3,015 |
2,967 |
2,993 |
+0.88% |
312,200 |
2024/3/13 |
2,943 |
2,973 |
2,913 |
2,967 |
+1.82% |
320,400 |
2024/3/12 |
2,857 |
2,964 |
2,839 |
2,914 |
+1.67% |
335,000 |
2024/3/11 |
2,840 |
2,866 |
2,839 |
2,866 |
+0.21% |
192,500 |
2024/3/8 |
2,848 |
2,884 |
2,845 |
2,860 |
+0.14% |
236,400 |
2024/3/7 |
2,850 |
2,868 |
2,845 |
2,856 |
+0.42% |
159,300 |
2024/3/6 |
2,830 |
2,862 |
2,825 |
2,844 |
-0.35% |
165,500 |
2024/3/5 |
2,840 |
2,893 |
2,834 |
2,854 |
+0.46% |
184,800 |
2024/3/4 |
2,861 |
2,865 |
2,834 |
2,841 |
-1.01% |
282,000 |
2024/3/1 |
2,855 |
2,880 |
2,851 |
2,870 |
+0.53% |
267,200 |
2024/2/29 |
2,860 |
2,886 |
2,850 |
2,855 |
-0.52% |
246,100 |
2024/2/28 |
2,840 |
2,877 |
2,840 |
2,870 |
+0.17% |
165,000 |
2024/2/27 |
2,831 |
2,874 |
2,831 |
2,865 |
+0.63% |
152,600 |
2024/2/26 |
2,825 |
2,872 |
2,823 |
2,847 |
+2.15% |
254,500 |
2024/2/22 |
2,749 |
2,807 |
2,733 |
2,787 |
+1.60% |
277,600 |
2024/2/21 |
2,701 |
2,758 |
2,701 |
2,743 |
+1.22% |
177,500 |
2024/2/20 |
2,739 |
2,750 |
2,702 |
2,710 |
-0.48% |
194,200 |
2024/2/19 |
2,700 |
2,725 |
2,685 |
2,723 |
+0.15% |
117,100 |
2024/2/16 |
2,705 |
2,739 |
2,674 |
2,719 |
+1.49% |
145,700 |
2024/2/15 |
2,689 |
2,722 |
2,671 |
2,679 |
+0.37% |
139,300 |
2024/2/14 |
2,703 |
2,703 |
2,661 |
2,669 |
-2.63% |
205,000 |
2024/2/13 |
2,710 |
2,756 |
2,704 |
2,741 |
+2.66% |
207,200 |
2024/2/9 |
2,700 |
2,722 |
2,665 |
2,670 |
-3.75% |
247,500 |
2024/2/8 |
2,696 |
2,795 |
2,653 |
2,774 |
+3.35% |
339,900 |
2024/2/7 |
2,815 |
2,873 |
2,683 |
2,684 |
-5.63% |
499,900 |
2024/2/6 |
2,878 |
2,878 |
2,826 |
2,844 |
-0.14% |
223,800 |
2024/2/5 |
2,869 |
2,884 |
2,847 |
2,848 |
+0.28% |
171,900 |
2024/2/2 |
2,824 |
2,875 |
2,821 |
2,840 |
+1.25% |
210,600 |
2024/2/1 |
2,770 |
2,805 |
2,762 |
2,805 |
+0.90% |
175,600 |
2024/1/31 |
2,755 |
2,780 |
2,740 |
2,780 |
+0.36% |
133,800 |
2024/1/30 |
2,775 |
2,787 |
2,761 |
2,770 |
+0.04% |
123,500 |
2024/1/29 |
2,780 |
2,790 |
2,759 |
2,769 |
+0.33% |
110,400 |
|