日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,080 |
3,150 |
3,055 |
3,105 |
+0.81% |
123,000 |
2024/7/25 |
3,100 |
3,115 |
3,060 |
3,080 |
-2.07% |
179,300 |
2024/7/24 |
3,250 |
3,260 |
3,135 |
3,145 |
-4.12% |
164,700 |
2024/7/23 |
3,305 |
3,320 |
3,275 |
3,280 |
+0.61% |
84,300 |
2024/7/22 |
3,295 |
3,315 |
3,260 |
3,260 |
-1.36% |
150,200 |
2024/7/19 |
3,320 |
3,325 |
3,285 |
3,305 |
-1.49% |
134,900 |
2024/7/18 |
3,330 |
3,410 |
3,305 |
3,355 |
+0.15% |
225,300 |
2024/7/17 |
3,330 |
3,360 |
3,280 |
3,350 |
+1.06% |
143,600 |
2024/7/16 |
3,295 |
3,330 |
3,270 |
3,315 |
+0.61% |
144,400 |
2024/7/12 |
3,310 |
3,340 |
3,265 |
3,295 |
-1.05% |
100,100 |
2024/7/11 |
3,370 |
3,370 |
3,315 |
3,330 |
+0.15% |
159,700 |
2024/7/10 |
3,265 |
3,340 |
3,255 |
3,325 |
+0.76% |
165,000 |
2024/7/9 |
3,250 |
3,315 |
3,240 |
3,300 |
+2.48% |
204,500 |
2024/7/8 |
3,240 |
3,250 |
3,185 |
3,220 |
-2.13% |
131,900 |
2024/7/5 |
3,270 |
3,310 |
3,250 |
3,290 |
+0.92% |
104,000 |
2024/7/4 |
3,310 |
3,320 |
3,240 |
3,260 |
-0.76% |
92,200 |
2024/7/3 |
3,325 |
3,325 |
3,270 |
3,285 |
-0.45% |
97,200 |
2024/7/2 |
3,335 |
3,360 |
3,300 |
3,300 |
-1.49% |
112,900 |
2024/7/1 |
3,365 |
3,385 |
3,320 |
3,350 |
-0.30% |
111,900 |
2024/6/28 |
3,335 |
3,380 |
3,310 |
3,360 |
+1.05% |
156,400 |
2024/6/27 |
3,270 |
3,325 |
3,255 |
3,325 |
+1.22% |
471,900 |
2024/6/26 |
3,280 |
3,310 |
3,270 |
3,285 |
+0.00% |
178,500 |
2024/6/25 |
3,315 |
3,320 |
3,260 |
3,285 |
-0.30% |
168,300 |
2024/6/24 |
3,300 |
3,345 |
3,285 |
3,295 |
-0.15% |
159,400 |
2024/6/21 |
3,345 |
3,370 |
3,285 |
3,300 |
-0.30% |
362,900 |
2024/6/20 |
3,330 |
3,355 |
3,290 |
3,310 |
-1.05% |
117,100 |
2024/6/19 |
3,395 |
3,445 |
3,340 |
3,345 |
-1.04% |
94,200 |
2024/6/18 |
3,380 |
3,395 |
3,350 |
3,380 |
+0.60% |
80,700 |
2024/6/17 |
3,400 |
3,415 |
3,335 |
3,360 |
-2.04% |
130,300 |
2024/6/14 |
3,435 |
3,445 |
3,390 |
3,430 |
+0.88% |
126,300 |
2024/6/13 |
3,435 |
3,475 |
3,380 |
3,400 |
-1.59% |
124,100 |
2024/6/12 |
3,425 |
3,465 |
3,420 |
3,455 |
+1.32% |
127,500 |
2024/6/11 |
3,425 |
3,455 |
3,405 |
3,410 |
-0.44% |
147,800 |
2024/6/10 |
3,415 |
3,475 |
3,400 |
3,425 |
+1.78% |
232,500 |
2024/6/7 |
3,380 |
3,405 |
3,365 |
3,365 |
+0.60% |
135,100 |
2024/6/6 |
3,395 |
3,395 |
3,310 |
3,345 |
+1.98% |
157,600 |
2024/6/5 |
3,295 |
3,300 |
3,245 |
3,280 |
-1.94% |
163,200 |
2024/6/4 |
3,350 |
3,380 |
3,320 |
3,345 |
-2.19% |
169,100 |
2024/6/3 |
3,410 |
3,460 |
3,400 |
3,420 |
+1.63% |
152,500 |
2024/5/31 |
3,370 |
3,385 |
3,320 |
3,365 |
+0.45% |
260,800 |
2024/5/30 |
3,290 |
3,370 |
3,290 |
3,350 |
+0.00% |
115,000 |
2024/5/29 |
3,375 |
3,405 |
3,335 |
3,350 |
-0.45% |
86,900 |
2024/5/28 |
3,400 |
3,430 |
3,365 |
3,365 |
-1.03% |
83,800 |
2024/5/27 |
3,465 |
3,470 |
3,370 |
3,400 |
-0.87% |
112,200 |
2024/5/24 |
3,380 |
3,470 |
3,375 |
3,430 |
+2.69% |
215,600 |
2024/5/23 |
3,250 |
3,355 |
3,235 |
3,340 |
+2.30% |
194,100 |
2024/5/22 |
3,300 |
3,300 |
3,255 |
3,265 |
-1.06% |
124,800 |
2024/5/21 |
3,315 |
3,365 |
3,300 |
3,300 |
+0.00% |
108,700 |
2024/5/20 |
3,270 |
3,310 |
3,250 |
3,300 |
+1.23% |
123,600 |
2024/5/17 |
3,225 |
3,310 |
3,225 |
3,260 |
+0.15% |
104,200 |
2024/5/16 |
3,270 |
3,285 |
3,255 |
3,255 |
+0.62% |
100,800 |
2024/5/15 |
3,245 |
3,285 |
3,210 |
3,235 |
-0.31% |
214,300 |
2024/5/14 |
3,340 |
3,340 |
3,220 |
3,245 |
-3.99% |
166,400 |
2024/5/13 |
3,375 |
3,440 |
3,310 |
3,380 |
+11.74% |
487,200 |
2024/5/10 |
2,989 |
3,035 |
2,978 |
3,025 |
+2.16% |
171,300 |
2024/5/9 |
2,960 |
2,993 |
2,930 |
2,961 |
+0.92% |
90,200 |
2024/5/8 |
2,951 |
2,951 |
2,915 |
2,934 |
-1.11% |
74,100 |
2024/5/7 |
2,930 |
2,982 |
2,920 |
2,967 |
+1.44% |
127,000 |
2024/5/2 |
2,909 |
2,935 |
2,898 |
2,925 |
+0.41% |
96,900 |
2024/5/1 |
2,894 |
2,935 |
2,894 |
2,913 |
-0.41% |
74,400 |
2024/4/30 |
2,884 |
2,934 |
2,867 |
2,925 |
+1.95% |
83,700 |
2024/4/26 |
2,828 |
2,879 |
2,822 |
2,869 |
+1.09% |
89,600 |
2024/4/25 |
2,912 |
2,912 |
2,838 |
2,838 |
-2.64% |
120,600 |
2024/4/24 |
2,910 |
2,928 |
2,894 |
2,915 |
+1.15% |
98,300 |
2024/4/23 |
2,915 |
2,915 |
2,877 |
2,882 |
-1.13% |
55,700 |
2024/4/22 |
2,900 |
2,916 |
2,886 |
2,915 |
+0.93% |
72,700 |
2024/4/19 |
2,907 |
2,934 |
2,868 |
2,888 |
-0.93% |
103,000 |
2024/4/18 |
2,887 |
2,934 |
2,886 |
2,915 |
+1.15% |
77,500 |
2024/4/17 |
2,909 |
2,927 |
2,864 |
2,882 |
-0.35% |
85,100 |
2024/4/16 |
2,983 |
2,983 |
2,892 |
2,892 |
-4.40% |
149,900 |
2024/4/15 |
2,999 |
3,025 |
2,965 |
3,025 |
-0.17% |
88,700 |
2024/4/12 |
3,040 |
3,050 |
3,015 |
3,030 |
+0.50% |
86,300 |
2024/4/11 |
2,987 |
3,030 |
2,969 |
3,015 |
+0.33% |
83,600 |
2024/4/10 |
2,990 |
3,030 |
2,990 |
3,005 |
+0.50% |
86,900 |
2024/4/9 |
3,000 |
3,015 |
2,971 |
2,990 |
-0.10% |
85,700 |
2024/4/8 |
2,974 |
3,015 |
2,970 |
2,993 |
+0.74% |
87,700 |
2024/4/5 |
2,960 |
2,975 |
2,930 |
2,971 |
-0.03% |
116,800 |
2024/4/4 |
2,950 |
2,994 |
2,934 |
2,972 |
+1.19% |
119,600 |
2024/4/3 |
2,892 |
2,959 |
2,890 |
2,937 |
+1.98% |
135,300 |
2024/4/2 |
2,874 |
2,894 |
2,845 |
2,880 |
-0.03% |
167,000 |
2024/4/1 |
2,943 |
2,943 |
2,880 |
2,881 |
-1.06% |
97,000 |
2024/3/29 |
2,906 |
2,944 |
2,901 |
2,912 |
-0.58% |
114,900 |
2024/3/28 |
2,994 |
3,005 |
2,918 |
2,929 |
-2.17% |
127,600 |
2024/3/27 |
3,025 |
3,030 |
2,988 |
2,994 |
-0.70% |
144,700 |
2024/3/26 |
2,995 |
3,015 |
2,982 |
3,015 |
+1.72% |
142,900 |
2024/3/25 |
2,998 |
2,998 |
2,955 |
2,964 |
-0.77% |
145,500 |
2024/3/22 |
2,956 |
3,000 |
2,942 |
2,987 |
+1.67% |
155,200 |
2024/3/21 |
2,898 |
2,945 |
2,898 |
2,938 |
+2.16% |
147,300 |
2024/3/19 |
2,871 |
2,885 |
2,855 |
2,876 |
+0.45% |
93,600 |
2024/3/18 |
2,871 |
2,872 |
2,843 |
2,863 |
+0.07% |
94,000 |
2024/3/15 |
2,840 |
2,869 |
2,833 |
2,861 |
+0.42% |
140,200 |
2024/3/14 |
2,865 |
2,866 |
2,808 |
2,849 |
+0.49% |
101,900 |
2024/3/13 |
2,905 |
2,905 |
2,815 |
2,835 |
+0.18% |
131,000 |
2024/3/12 |
2,823 |
2,836 |
2,780 |
2,830 |
+0.25% |
127,100 |
2024/3/11 |
2,855 |
2,894 |
2,782 |
2,823 |
-1.19% |
132,300 |
2024/3/8 |
2,746 |
2,870 |
2,746 |
2,857 |
+4.04% |
264,800 |
2024/3/7 |
2,740 |
2,762 |
2,716 |
2,746 |
-0.58% |
282,700 |
2024/3/6 |
2,742 |
2,794 |
2,737 |
2,762 |
-0.18% |
174,900 |
2024/3/5 |
2,795 |
2,795 |
2,756 |
2,767 |
-1.32% |
169,500 |
2024/3/4 |
2,836 |
2,852 |
2,792 |
2,804 |
-0.36% |
208,100 |
2024/3/1 |
2,837 |
2,840 |
2,801 |
2,814 |
-1.09% |
178,200 |
2024/2/29 |
2,894 |
2,917 |
2,841 |
2,845 |
-2.43% |
232,300 |
2024/2/28 |
2,903 |
2,939 |
2,899 |
2,916 |
+0.10% |
109,900 |
2024/2/27 |
2,950 |
2,973 |
2,902 |
2,913 |
+1.04% |
199,700 |
2024/2/26 |
2,956 |
2,960 |
2,869 |
2,883 |
-2.47% |
136,300 |
2024/2/22 |
2,980 |
2,992 |
2,945 |
2,956 |
+0.00% |
121,200 |
2024/2/21 |
3,000 |
3,015 |
2,920 |
2,956 |
-1.47% |
159,200 |
2024/2/20 |
2,926 |
3,025 |
2,904 |
3,000 |
+3.31% |
260,800 |
2024/2/19 |
2,904 |
2,922 |
2,893 |
2,904 |
+0.55% |
151,800 |
2024/2/16 |
2,899 |
2,906 |
2,856 |
2,888 |
+1.19% |
191,100 |
2024/2/15 |
2,800 |
2,926 |
2,800 |
2,854 |
-1.86% |
317,700 |
2024/2/14 |
2,876 |
2,935 |
2,863 |
2,908 |
+0.90% |
361,800 |
2024/2/13 |
2,854 |
2,883 |
2,810 |
2,882 |
+3.67% |
362,700 |
2024/2/9 |
2,753 |
2,786 |
2,741 |
2,780 |
+0.98% |
136,700 |
2024/2/8 |
2,776 |
2,776 |
2,723 |
2,753 |
-0.69% |
130,800 |
2024/2/7 |
2,735 |
2,791 |
2,733 |
2,772 |
+0.98% |
130,200 |
2024/2/6 |
2,755 |
2,782 |
2,744 |
2,745 |
-1.22% |
139,500 |
2024/2/5 |
2,799 |
2,806 |
2,778 |
2,779 |
-0.22% |
112,200 |
2024/2/2 |
2,779 |
2,795 |
2,758 |
2,785 |
+0.58% |
135,200 |
2024/2/1 |
2,754 |
2,771 |
2,736 |
2,769 |
-0.04% |
148,100 |
2024/1/31 |
2,715 |
2,777 |
2,707 |
2,770 |
+1.76% |
139,400 |
2024/1/30 |
2,739 |
2,742 |
2,710 |
2,722 |
-0.29% |
104,600 |
2024/1/29 |
2,707 |
2,732 |
2,707 |
2,730 |
+0.89% |
99,000 |
|