日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,035 |
3,070 |
3,020 |
3,030 |
+1.54% |
298,400 |
2024/7/18 |
3,070 |
3,080 |
2,970 |
2,984 |
-7.04% |
841,400 |
2024/7/17 |
3,480 |
3,500 |
3,140 |
3,210 |
-5.87% |
818,600 |
2024/7/16 |
3,280 |
3,410 |
3,270 |
3,410 |
+4.28% |
234,100 |
2024/7/12 |
3,270 |
3,335 |
3,245 |
3,270 |
-1.65% |
267,800 |
2024/7/11 |
3,415 |
3,415 |
3,320 |
3,325 |
-1.48% |
229,400 |
2024/7/10 |
3,395 |
3,410 |
3,330 |
3,375 |
-2.03% |
204,100 |
2024/7/9 |
3,370 |
3,455 |
3,350 |
3,445 |
+2.68% |
207,800 |
2024/7/8 |
3,300 |
3,425 |
3,290 |
3,355 |
+1.51% |
260,300 |
2024/7/5 |
3,375 |
3,385 |
3,305 |
3,305 |
-2.51% |
256,200 |
2024/7/4 |
3,300 |
3,400 |
3,270 |
3,390 |
+2.42% |
223,300 |
2024/7/3 |
3,240 |
3,340 |
3,235 |
3,310 |
+2.32% |
246,800 |
2024/7/2 |
3,200 |
3,265 |
3,195 |
3,235 |
+0.78% |
147,200 |
2024/7/1 |
3,230 |
3,315 |
3,190 |
3,210 |
+0.94% |
187,900 |
2024/6/28 |
3,185 |
3,200 |
3,150 |
3,180 |
+0.79% |
213,300 |
2024/6/27 |
3,155 |
3,190 |
3,130 |
3,155 |
-0.63% |
167,600 |
2024/6/26 |
3,100 |
3,185 |
3,055 |
3,175 |
+1.76% |
276,000 |
2024/6/25 |
3,100 |
3,145 |
3,085 |
3,120 |
+0.00% |
191,300 |
2024/6/24 |
3,120 |
3,165 |
3,105 |
3,120 |
-1.11% |
256,100 |
2024/6/21 |
3,250 |
3,255 |
3,125 |
3,155 |
-3.37% |
284,200 |
2024/6/20 |
3,285 |
3,290 |
3,205 |
3,265 |
-1.06% |
206,700 |
2024/6/19 |
3,320 |
3,370 |
3,255 |
3,300 |
+0.46% |
243,700 |
2024/6/18 |
3,300 |
3,330 |
3,265 |
3,285 |
+1.70% |
188,200 |
2024/6/17 |
3,240 |
3,280 |
3,195 |
3,230 |
-2.27% |
204,600 |
2024/6/14 |
3,320 |
3,330 |
3,275 |
3,305 |
+0.76% |
344,700 |
2024/6/13 |
3,295 |
3,315 |
3,260 |
3,280 |
+0.92% |
287,900 |
2024/6/12 |
3,220 |
3,285 |
3,220 |
3,250 |
+2.04% |
347,600 |
2024/6/11 |
3,160 |
3,245 |
3,155 |
3,185 |
+1.59% |
269,800 |
2024/6/10 |
3,130 |
3,150 |
3,115 |
3,135 |
+0.16% |
120,000 |
2024/6/7 |
3,105 |
3,155 |
3,105 |
3,130 |
+0.81% |
203,300 |
2024/6/6 |
3,115 |
3,130 |
3,060 |
3,105 |
+1.97% |
256,500 |
2024/6/5 |
3,070 |
3,090 |
3,030 |
3,045 |
-2.25% |
186,700 |
2024/6/4 |
3,120 |
3,175 |
3,100 |
3,115 |
+0.48% |
259,600 |
2024/6/3 |
3,100 |
3,130 |
3,070 |
3,100 |
+1.31% |
189,400 |
2024/5/31 |
3,000 |
3,060 |
2,985 |
3,060 |
+1.66% |
392,500 |
2024/5/30 |
2,935 |
3,015 |
2,906 |
3,010 |
-0.17% |
290,300 |
2024/5/29 |
3,080 |
3,095 |
3,000 |
3,015 |
-3.05% |
201,400 |
2024/5/28 |
3,150 |
3,170 |
3,095 |
3,110 |
-1.27% |
308,300 |
2024/5/27 |
3,150 |
3,180 |
3,085 |
3,150 |
+0.00% |
252,300 |
2024/5/24 |
3,200 |
3,235 |
3,150 |
3,150 |
-2.93% |
198,500 |
2024/5/23 |
3,215 |
3,260 |
3,165 |
3,245 |
+2.37% |
308,200 |
2024/5/22 |
3,200 |
3,210 |
3,145 |
3,170 |
-0.94% |
165,600 |
2024/5/21 |
3,370 |
3,375 |
3,200 |
3,200 |
-0.78% |
264,600 |
2024/5/20 |
3,280 |
3,290 |
3,205 |
3,225 |
-2.12% |
181,700 |
2024/5/17 |
3,240 |
3,320 |
3,220 |
3,295 |
+1.38% |
270,200 |
2024/5/16 |
3,290 |
3,345 |
3,240 |
3,250 |
+2.36% |
435,100 |
2024/5/15 |
3,280 |
3,320 |
3,175 |
3,175 |
-2.01% |
221,900 |
2024/5/14 |
3,300 |
3,305 |
3,180 |
3,240 |
-2.26% |
472,600 |
2024/5/13 |
3,360 |
3,370 |
3,205 |
3,315 |
+8.51% |
889,200 |
2024/5/10 |
3,060 |
3,105 |
2,980 |
3,055 |
-0.49% |
429,400 |
2024/5/9 |
3,035 |
3,110 |
3,010 |
3,070 |
+0.82% |
184,500 |
2024/5/8 |
3,015 |
3,065 |
2,991 |
3,045 |
+0.16% |
213,400 |
2024/5/7 |
3,015 |
3,060 |
3,015 |
3,040 |
+2.63% |
223,000 |
2024/5/2 |
2,941 |
2,978 |
2,920 |
2,962 |
-0.17% |
209,500 |
2024/5/1 |
2,950 |
3,020 |
2,950 |
2,967 |
-0.74% |
170,600 |
2024/4/30 |
2,988 |
3,050 |
2,967 |
2,989 |
+1.74% |
245,600 |
2024/4/26 |
2,888 |
2,965 |
2,885 |
2,938 |
+1.73% |
199,200 |
2024/4/25 |
2,940 |
2,970 |
2,885 |
2,888 |
-3.73% |
275,000 |
2024/4/24 |
2,894 |
3,010 |
2,889 |
3,000 |
+4.82% |
268,900 |
2024/4/23 |
2,890 |
2,920 |
2,833 |
2,862 |
+0.39% |
334,800 |
2024/4/22 |
2,896 |
2,896 |
2,805 |
2,851 |
-1.32% |
562,300 |
2024/4/19 |
2,998 |
3,010 |
2,835 |
2,889 |
-5.12% |
500,700 |
2024/4/18 |
3,060 |
3,075 |
3,000 |
3,045 |
-0.49% |
313,200 |
2024/4/17 |
3,065 |
3,125 |
2,998 |
3,060 |
+0.16% |
333,100 |
2024/4/16 |
3,150 |
3,170 |
3,055 |
3,055 |
-4.38% |
288,100 |
2024/4/15 |
3,150 |
3,205 |
3,100 |
3,195 |
+1.27% |
219,800 |
2024/4/12 |
3,185 |
3,205 |
3,145 |
3,155 |
+1.45% |
358,600 |
2024/4/11 |
3,100 |
3,150 |
3,080 |
3,110 |
-1.89% |
320,900 |
2024/4/10 |
3,050 |
3,175 |
3,050 |
3,170 |
+3.93% |
576,100 |
2024/4/9 |
2,976 |
3,055 |
2,955 |
3,050 |
+4.13% |
308,000 |
2024/4/8 |
3,010 |
3,045 |
2,924 |
2,929 |
-1.38% |
542,200 |
2024/4/5 |
3,010 |
3,015 |
2,925 |
2,970 |
-3.88% |
319,300 |
2024/4/4 |
3,055 |
3,125 |
3,035 |
3,090 |
+3.52% |
351,100 |
2024/4/3 |
2,975 |
3,005 |
2,932 |
2,985 |
-1.49% |
626,900 |
2024/4/2 |
2,989 |
3,070 |
2,959 |
3,030 |
+1.00% |
387,000 |
2024/4/1 |
3,060 |
3,100 |
2,980 |
3,000 |
-0.50% |
689,900 |
2024/3/29 |
3,010 |
3,050 |
2,992 |
3,015 |
+0.00% |
316,300 |
2024/3/28 |
3,015 |
3,110 |
2,986 |
3,015 |
+0.17% |
556,400 |
2024/3/27 |
3,075 |
3,090 |
2,992 |
3,010 |
-1.47% |
533,700 |
2024/3/26 |
3,055 |
3,100 |
3,015 |
3,055 |
+0.00% |
438,100 |
2024/3/25 |
3,105 |
3,125 |
3,035 |
3,055 |
-3.48% |
584,900 |
2024/3/22 |
3,215 |
3,215 |
3,090 |
3,165 |
-2.91% |
501,300 |
2024/3/21 |
3,295 |
3,345 |
3,255 |
3,260 |
+2.03% |
404,900 |
2024/3/19 |
3,200 |
3,235 |
3,165 |
3,195 |
-0.16% |
267,300 |
2024/3/18 |
3,160 |
3,220 |
3,145 |
3,200 |
+1.27% |
392,200 |
2024/3/15 |
3,170 |
3,195 |
3,110 |
3,160 |
-0.78% |
317,700 |
2024/3/14 |
3,225 |
3,235 |
3,090 |
3,185 |
-1.39% |
401,900 |
2024/3/13 |
3,310 |
3,360 |
3,175 |
3,230 |
+0.62% |
440,900 |
2024/3/12 |
3,155 |
3,225 |
3,115 |
3,210 |
-0.47% |
412,500 |
2024/3/11 |
3,220 |
3,255 |
3,150 |
3,225 |
-3.44% |
576,900 |
2024/3/8 |
3,360 |
3,425 |
3,325 |
3,340 |
-1.04% |
413,000 |
2024/3/7 |
3,570 |
3,580 |
3,305 |
3,375 |
-4.66% |
789,400 |
2024/3/6 |
3,465 |
3,590 |
3,460 |
3,540 |
+1.14% |
657,300 |
2024/3/5 |
3,435 |
3,555 |
3,400 |
3,500 |
+2.64% |
709,000 |
2024/3/4 |
3,450 |
3,475 |
3,320 |
3,410 |
+4.92% |
750,300 |
2024/3/1 |
3,160 |
3,260 |
3,140 |
3,250 |
+5.86% |
534,500 |
2024/2/29 |
3,005 |
3,105 |
2,993 |
3,070 |
+1.82% |
370,700 |
2024/2/28 |
2,975 |
3,055 |
2,938 |
3,015 |
+0.94% |
366,300 |
2024/2/27 |
2,905 |
3,015 |
2,889 |
2,987 |
+3.36% |
523,800 |
2024/2/26 |
2,933 |
2,966 |
2,863 |
2,890 |
-1.47% |
534,800 |
2024/2/22 |
2,893 |
2,934 |
2,868 |
2,933 |
+7.32% |
468,900 |
2024/2/21 |
2,721 |
2,752 |
2,702 |
2,733 |
-2.01% |
221,900 |
2024/2/20 |
2,740 |
2,816 |
2,716 |
2,789 |
+0.80% |
226,400 |
2024/2/19 |
2,809 |
2,826 |
2,746 |
2,767 |
-1.81% |
277,700 |
2024/2/16 |
2,885 |
2,943 |
2,816 |
2,818 |
+0.36% |
643,800 |
2024/2/15 |
2,780 |
2,842 |
2,727 |
2,808 |
+4.35% |
582,100 |
2024/2/14 |
2,730 |
2,745 |
2,660 |
2,691 |
-2.39% |
600,200 |
2024/2/13 |
2,864 |
2,864 |
2,640 |
2,757 |
+16.62% |
1,286,400 |
2024/2/9 |
2,315 |
2,475 |
2,299 |
2,364 |
-6.93% |
1,356,200 |
2024/2/8 |
2,519 |
2,549 |
2,500 |
2,540 |
+0.83% |
246,100 |
2024/2/7 |
2,500 |
2,526 |
2,496 |
2,519 |
+0.16% |
160,800 |
2024/2/6 |
2,532 |
2,542 |
2,488 |
2,515 |
-1.26% |
248,400 |
2024/2/5 |
2,592 |
2,605 |
2,540 |
2,547 |
-0.35% |
203,600 |
2024/2/2 |
2,527 |
2,564 |
2,502 |
2,556 |
+1.55% |
378,800 |
2024/2/1 |
2,551 |
2,561 |
2,516 |
2,517 |
-4.30% |
448,100 |
2024/1/31 |
2,602 |
2,630 |
2,595 |
2,630 |
+0.08% |
165,200 |
2024/1/30 |
2,650 |
2,650 |
2,622 |
2,628 |
-0.72% |
132,100 |
2024/1/29 |
2,626 |
2,663 |
2,623 |
2,647 |
+0.80% |
205,600 |
2024/1/26 |
2,594 |
2,645 |
2,587 |
2,626 |
-2.42% |
225,800 |
2024/1/25 |
2,600 |
2,697 |
2,600 |
2,691 |
+2.32% |
259,500 |
2024/1/24 |
2,640 |
2,640 |
2,589 |
2,630 |
-1.46% |
292,100 |
2024/1/23 |
2,683 |
2,695 |
2,645 |
2,669 |
+0.11% |
279,800 |
2024/1/22 |
2,688 |
2,731 |
2,655 |
2,666 |
+1.68% |
375,600 |
|