日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,020 |
3,040 |
3,010 |
3,010 |
+0.33% |
47,800 |
2024/7/25 |
2,958 |
3,010 |
2,958 |
3,000 |
+0.67% |
55,700 |
2024/7/24 |
3,015 |
3,035 |
2,977 |
2,980 |
-2.13% |
63,800 |
2024/7/23 |
3,050 |
3,055 |
3,015 |
3,045 |
+0.66% |
54,300 |
2024/7/22 |
3,040 |
3,050 |
3,005 |
3,025 |
-0.33% |
49,900 |
2024/7/19 |
3,050 |
3,065 |
3,005 |
3,035 |
-0.16% |
61,200 |
2024/7/18 |
2,990 |
3,070 |
2,967 |
3,040 |
+0.66% |
73,100 |
2024/7/17 |
2,947 |
3,025 |
2,922 |
3,020 |
+2.58% |
109,400 |
2024/7/16 |
2,870 |
2,950 |
2,853 |
2,944 |
+1.45% |
109,100 |
2024/7/12 |
2,896 |
2,924 |
2,885 |
2,902 |
+0.21% |
73,000 |
2024/7/11 |
2,881 |
2,900 |
2,847 |
2,896 |
+1.51% |
60,100 |
2024/7/10 |
2,871 |
2,871 |
2,835 |
2,853 |
-0.24% |
45,400 |
2024/7/9 |
2,868 |
2,874 |
2,835 |
2,860 |
+0.32% |
57,300 |
2024/7/8 |
2,881 |
2,881 |
2,851 |
2,851 |
-1.04% |
48,200 |
2024/7/5 |
2,910 |
2,916 |
2,881 |
2,881 |
-0.96% |
32,600 |
2024/7/4 |
2,894 |
2,917 |
2,888 |
2,909 |
+0.83% |
47,900 |
2024/7/3 |
2,900 |
2,908 |
2,885 |
2,885 |
-0.62% |
24,000 |
2024/7/2 |
2,894 |
2,919 |
2,882 |
2,903 |
+0.10% |
46,600 |
2024/7/1 |
2,939 |
2,944 |
2,895 |
2,900 |
-0.21% |
50,900 |
2024/6/28 |
2,970 |
2,970 |
2,906 |
2,906 |
-2.25% |
78,700 |
2024/6/27 |
2,955 |
2,974 |
2,925 |
2,973 |
+0.30% |
64,000 |
2024/6/26 |
2,974 |
2,986 |
2,954 |
2,964 |
+0.24% |
47,800 |
2024/6/25 |
2,971 |
2,976 |
2,936 |
2,957 |
+0.00% |
31,600 |
2024/6/24 |
2,913 |
2,967 |
2,913 |
2,957 |
+1.97% |
45,700 |
2024/6/21 |
2,920 |
2,944 |
2,900 |
2,900 |
-0.41% |
39,300 |
2024/6/20 |
2,931 |
2,931 |
2,890 |
2,912 |
-0.82% |
32,400 |
2024/6/19 |
2,890 |
2,936 |
2,890 |
2,936 |
+1.59% |
26,900 |
2024/6/18 |
2,863 |
2,896 |
2,859 |
2,890 |
+1.30% |
14,400 |
2024/6/17 |
2,886 |
2,886 |
2,833 |
2,853 |
-1.14% |
44,500 |
2024/6/14 |
2,870 |
2,904 |
2,860 |
2,886 |
-0.45% |
63,700 |
2024/6/13 |
2,928 |
2,928 |
2,889 |
2,899 |
-0.99% |
27,700 |
2024/6/12 |
2,924 |
2,937 |
2,918 |
2,928 |
+0.24% |
17,500 |
2024/6/11 |
2,925 |
2,945 |
2,913 |
2,921 |
+0.17% |
19,100 |
2024/6/10 |
2,882 |
2,918 |
2,872 |
2,916 |
+1.64% |
18,600 |
2024/6/7 |
2,870 |
2,880 |
2,861 |
2,869 |
-0.17% |
11,900 |
2024/6/6 |
2,914 |
2,914 |
2,869 |
2,874 |
-0.55% |
18,700 |
2024/6/5 |
2,887 |
2,904 |
2,867 |
2,890 |
-0.82% |
37,800 |
2024/6/4 |
2,905 |
2,918 |
2,868 |
2,914 |
+1.11% |
45,700 |
2024/6/3 |
2,870 |
2,920 |
2,870 |
2,882 |
+1.37% |
40,000 |
2024/5/31 |
2,843 |
2,862 |
2,815 |
2,843 |
+0.00% |
62,700 |
2024/5/30 |
2,818 |
2,848 |
2,805 |
2,843 |
+0.28% |
42,500 |
2024/5/29 |
2,885 |
2,890 |
2,835 |
2,835 |
-1.73% |
44,000 |
2024/5/28 |
2,933 |
2,933 |
2,880 |
2,885 |
-1.37% |
37,300 |
2024/5/27 |
2,942 |
2,942 |
2,891 |
2,925 |
-0.14% |
40,400 |
2024/5/24 |
2,903 |
2,931 |
2,889 |
2,929 |
+0.14% |
44,700 |
2024/5/23 |
2,963 |
2,963 |
2,918 |
2,925 |
-1.48% |
45,400 |
2024/5/22 |
2,989 |
2,994 |
2,967 |
2,969 |
-0.67% |
44,700 |
2024/5/21 |
3,015 |
3,015 |
2,987 |
2,989 |
-0.70% |
33,800 |
2024/5/20 |
3,025 |
3,045 |
3,000 |
3,010 |
-0.50% |
34,100 |
2024/5/17 |
3,015 |
3,045 |
3,010 |
3,025 |
+0.17% |
30,800 |
2024/5/16 |
3,070 |
3,070 |
3,020 |
3,020 |
-1.15% |
19,700 |
2024/5/15 |
3,080 |
3,095 |
3,040 |
3,055 |
-0.33% |
19,500 |
2024/5/14 |
3,060 |
3,075 |
3,055 |
3,065 |
+0.00% |
22,800 |
2024/5/13 |
3,105 |
3,110 |
3,050 |
3,065 |
-1.61% |
29,700 |
2024/5/10 |
3,055 |
3,115 |
3,045 |
3,115 |
+2.47% |
37,500 |
2024/5/9 |
3,030 |
3,055 |
3,015 |
3,040 |
+1.33% |
29,000 |
2024/5/8 |
3,025 |
3,025 |
3,000 |
3,000 |
-0.33% |
32,200 |
2024/5/7 |
3,010 |
3,020 |
2,982 |
3,010 |
+0.17% |
39,700 |
2024/5/2 |
3,030 |
3,030 |
2,985 |
3,005 |
-0.83% |
41,900 |
2024/5/1 |
3,010 |
3,040 |
3,010 |
3,030 |
-0.49% |
23,100 |
2024/4/30 |
3,055 |
3,065 |
3,010 |
3,045 |
+0.66% |
56,300 |
2024/4/26 |
3,000 |
3,025 |
2,974 |
3,025 |
+0.83% |
55,300 |
2024/4/25 |
3,040 |
3,040 |
3,000 |
3,000 |
-1.32% |
50,900 |
2024/4/24 |
3,065 |
3,075 |
3,035 |
3,040 |
-0.16% |
49,100 |
2024/4/23 |
3,065 |
3,090 |
3,030 |
3,045 |
-0.65% |
51,200 |
2024/4/22 |
3,040 |
3,080 |
3,035 |
3,065 |
+2.00% |
71,700 |
2024/4/19 |
3,030 |
3,055 |
2,988 |
3,005 |
-1.15% |
108,900 |
2024/4/18 |
3,075 |
3,115 |
3,035 |
3,040 |
+0.33% |
98,500 |
2024/4/17 |
3,165 |
3,165 |
3,010 |
3,030 |
-3.81% |
172,000 |
2024/4/16 |
3,155 |
3,230 |
3,060 |
3,150 |
-7.62% |
210,600 |
2024/4/15 |
3,365 |
3,415 |
3,350 |
3,410 |
+0.29% |
74,600 |
2024/4/12 |
3,370 |
3,410 |
3,370 |
3,400 |
+1.19% |
42,300 |
2024/4/11 |
3,370 |
3,385 |
3,325 |
3,360 |
-0.88% |
40,900 |
2024/4/10 |
3,390 |
3,420 |
3,370 |
3,390 |
-0.73% |
34,200 |
2024/4/9 |
3,360 |
3,415 |
3,360 |
3,415 |
+1.34% |
38,900 |
2024/4/8 |
3,340 |
3,385 |
3,335 |
3,370 |
+1.20% |
46,100 |
2024/4/5 |
3,265 |
3,350 |
3,265 |
3,330 |
+0.60% |
41,000 |
2024/4/4 |
3,265 |
3,320 |
3,235 |
3,310 |
+2.32% |
59,500 |
2024/4/3 |
3,250 |
3,255 |
3,220 |
3,235 |
-1.22% |
51,100 |
2024/4/2 |
3,365 |
3,370 |
3,255 |
3,275 |
-2.38% |
42,800 |
2024/4/1 |
3,340 |
3,380 |
3,325 |
3,355 |
+0.15% |
28,700 |
2024/3/29 |
3,355 |
3,375 |
3,320 |
3,350 |
-0.30% |
38,600 |
2024/3/28 |
3,440 |
3,440 |
3,335 |
3,360 |
-2.61% |
36,000 |
2024/3/27 |
3,395 |
3,455 |
3,385 |
3,450 |
+2.37% |
68,400 |
2024/3/26 |
3,345 |
3,375 |
3,345 |
3,370 |
+0.30% |
37,300 |
2024/3/25 |
3,355 |
3,385 |
3,320 |
3,360 |
-0.74% |
49,900 |
2024/3/22 |
3,320 |
3,420 |
3,300 |
3,385 |
+3.52% |
104,300 |
2024/3/21 |
3,275 |
3,280 |
3,255 |
3,270 |
-0.15% |
41,000 |
2024/3/19 |
3,195 |
3,280 |
3,195 |
3,275 |
+1.24% |
43,300 |
2024/3/18 |
3,225 |
3,250 |
3,220 |
3,235 |
+0.15% |
32,300 |
2024/3/15 |
3,210 |
3,240 |
3,210 |
3,230 |
+0.47% |
29,700 |
2024/3/14 |
3,210 |
3,220 |
3,180 |
3,215 |
+0.78% |
28,700 |
2024/3/13 |
3,245 |
3,245 |
3,170 |
3,190 |
-0.78% |
32,700 |
2024/3/12 |
3,170 |
3,215 |
3,145 |
3,215 |
+0.63% |
35,500 |
2024/3/11 |
3,280 |
3,280 |
3,165 |
3,195 |
-2.74% |
30,700 |
2024/3/8 |
3,240 |
3,300 |
3,240 |
3,285 |
+2.02% |
102,800 |
2024/3/7 |
3,210 |
3,235 |
3,190 |
3,220 |
+0.62% |
75,300 |
2024/3/6 |
3,075 |
3,205 |
3,075 |
3,200 |
+5.09% |
136,100 |
2024/3/5 |
3,060 |
3,070 |
3,035 |
3,045 |
-1.30% |
38,700 |
2024/3/4 |
3,070 |
3,100 |
3,055 |
3,085 |
+0.49% |
85,300 |
2024/3/1 |
3,125 |
3,130 |
3,050 |
3,070 |
-1.76% |
69,700 |
2024/2/29 |
3,150 |
3,185 |
3,115 |
3,125 |
-1.11% |
68,100 |
2024/2/28 |
3,155 |
3,190 |
3,145 |
3,160 |
-1.40% |
197,100 |
2024/2/27 |
3,190 |
3,215 |
3,170 |
3,205 |
+0.47% |
440,800 |
2024/2/26 |
3,185 |
3,220 |
3,185 |
3,190 |
+0.31% |
301,800 |
2024/2/22 |
3,195 |
3,205 |
3,175 |
3,180 |
-0.47% |
218,300 |
2024/2/21 |
3,195 |
3,205 |
3,160 |
3,195 |
+0.00% |
156,100 |
2024/2/20 |
3,210 |
3,220 |
3,195 |
3,195 |
+0.00% |
60,000 |
2024/2/19 |
3,180 |
3,210 |
3,160 |
3,195 |
+0.47% |
72,400 |
2024/2/16 |
3,180 |
3,205 |
3,155 |
3,180 |
+0.63% |
73,800 |
2024/2/15 |
3,255 |
3,255 |
3,160 |
3,160 |
-2.62% |
70,800 |
2024/2/14 |
3,270 |
3,290 |
3,235 |
3,245 |
-1.67% |
48,600 |
2024/2/13 |
3,270 |
3,310 |
3,235 |
3,300 |
+1.85% |
77,700 |
2024/2/9 |
3,200 |
3,250 |
3,200 |
3,240 |
+0.93% |
69,200 |
2024/2/8 |
3,220 |
3,230 |
3,180 |
3,210 |
-0.62% |
66,100 |
2024/2/7 |
3,225 |
3,245 |
3,215 |
3,230 |
-0.15% |
49,500 |
2024/2/6 |
3,280 |
3,280 |
3,225 |
3,235 |
-1.37% |
54,200 |
2024/2/5 |
3,305 |
3,310 |
3,280 |
3,280 |
-0.76% |
39,300 |
2024/2/2 |
3,375 |
3,375 |
3,305 |
3,305 |
-1.20% |
38,700 |
2024/2/1 |
3,325 |
3,355 |
3,315 |
3,345 |
+0.45% |
44,300 |
2024/1/31 |
3,310 |
3,335 |
3,305 |
3,330 |
+0.15% |
24,300 |
2024/1/30 |
3,315 |
3,365 |
3,315 |
3,325 |
+0.30% |
29,700 |
2024/1/29 |
3,305 |
3,340 |
3,290 |
3,315 |
+0.45% |
29,000 |
|