日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,027 |
3,111 |
3,008 |
3,104 |
+1.90% |
455,500 |
2024/7/18 |
3,011 |
3,066 |
3,003 |
3,046 |
+0.23% |
220,400 |
2024/7/17 |
3,022 |
3,039 |
3,012 |
3,039 |
+1.23% |
260,700 |
2024/7/16 |
3,031 |
3,059 |
3,001 |
3,002 |
-1.90% |
284,100 |
2024/7/12 |
3,019 |
3,070 |
3,009 |
3,060 |
+1.16% |
403,700 |
2024/7/11 |
3,058 |
3,060 |
3,021 |
3,025 |
+0.27% |
348,800 |
2024/7/10 |
3,023 |
3,034 |
3,005 |
3,017 |
-0.20% |
294,100 |
2024/7/9 |
2,995 |
3,032 |
2,993.5 |
3,023 |
+1.65% |
324,600 |
2024/7/8 |
3,083 |
3,094 |
2,974 |
2,974 |
-3.10% |
568,500 |
2024/7/5 |
3,067 |
3,136 |
3,023 |
3,069 |
+0.03% |
462,500 |
2024/7/4 |
3,085 |
3,095 |
3,038 |
3,068 |
-1.06% |
258,500 |
2024/7/3 |
3,060 |
3,113 |
3,051 |
3,101 |
+1.61% |
249,900 |
2024/7/2 |
3,063 |
3,071 |
3,028 |
3,052 |
-1.17% |
349,600 |
2024/7/1 |
3,064 |
3,094 |
3,052 |
3,088 |
+1.21% |
288,200 |
2024/6/28 |
3,047 |
3,063 |
3,033 |
3,051 |
-0.33% |
243,900 |
2024/6/27 |
3,065 |
3,075 |
3,021 |
3,061 |
-2.67% |
360,300 |
2024/6/26 |
3,164 |
3,170 |
3,137 |
3,145 |
-0.35% |
358,100 |
2024/6/25 |
3,120 |
3,157 |
3,107 |
3,156 |
+1.41% |
302,700 |
2024/6/24 |
3,107 |
3,113 |
3,075 |
3,112 |
+0.45% |
277,800 |
2024/6/21 |
3,130 |
3,152 |
3,081 |
3,098 |
-0.64% |
430,300 |
2024/6/20 |
3,153 |
3,178 |
3,110 |
3,118 |
-1.70% |
236,800 |
2024/6/19 |
3,200 |
3,215 |
3,170 |
3,172 |
-0.69% |
154,800 |
2024/6/18 |
3,184 |
3,195 |
3,156 |
3,194 |
+1.01% |
147,800 |
2024/6/17 |
3,162 |
3,181 |
3,152 |
3,162 |
-0.69% |
210,800 |
2024/6/14 |
3,151 |
3,204 |
3,138 |
3,184 |
+0.76% |
378,400 |
2024/6/13 |
3,217 |
3,227 |
3,155 |
3,160 |
-1.86% |
277,900 |
2024/6/12 |
3,201 |
3,248 |
3,199 |
3,220 |
+0.28% |
232,100 |
2024/6/11 |
3,219 |
3,227 |
3,198 |
3,211 |
-0.03% |
265,300 |
2024/6/10 |
3,209 |
3,218 |
3,188 |
3,212 |
+0.00% |
179,200 |
2024/6/7 |
3,204 |
3,217 |
3,198 |
3,212 |
+0.25% |
151,000 |
2024/6/6 |
3,246 |
3,249 |
3,196 |
3,204 |
-0.50% |
222,400 |
2024/6/5 |
3,232 |
3,247 |
3,198 |
3,220 |
-1.17% |
261,500 |
2024/6/4 |
3,273 |
3,281 |
3,238 |
3,258 |
-1.03% |
250,100 |
2024/6/3 |
3,252 |
3,311 |
3,245 |
3,292 |
+1.23% |
206,600 |
2024/5/31 |
3,250 |
3,262 |
3,225 |
3,252 |
+0.99% |
356,600 |
2024/5/30 |
3,198 |
3,221 |
3,172 |
3,220 |
-0.03% |
213,500 |
2024/5/29 |
3,240 |
3,259 |
3,211 |
3,221 |
-1.35% |
229,900 |
2024/5/28 |
3,286 |
3,300 |
3,259 |
3,265 |
-0.70% |
167,400 |
2024/5/27 |
3,275 |
3,288 |
3,234 |
3,288 |
-0.12% |
306,300 |
2024/5/24 |
3,254 |
3,342 |
3,251 |
3,292 |
+3.82% |
577,400 |
2024/5/23 |
3,112 |
3,193 |
3,088 |
3,171 |
+1.47% |
274,900 |
2024/5/22 |
3,145 |
3,157 |
3,115 |
3,125 |
-0.60% |
228,500 |
2024/5/21 |
3,146 |
3,181 |
3,132 |
3,144 |
-0.32% |
319,100 |
2024/5/20 |
3,169 |
3,218 |
3,147 |
3,154 |
-0.44% |
215,800 |
2024/5/17 |
3,112 |
3,181 |
3,091 |
3,168 |
+0.38% |
269,100 |
2024/5/16 |
3,112 |
3,210 |
3,107 |
3,156 |
+0.45% |
560,600 |
2024/5/15 |
3,035 |
3,179 |
3,003 |
3,142 |
+4.94% |
909,900 |
2024/5/14 |
2,977 |
3,000 |
2,948.5 |
2,994 |
+0.32% |
305,000 |
2024/5/13 |
2,970 |
2,986 |
2,948 |
2,984.5 |
+0.05% |
183,400 |
2024/5/10 |
2,976.5 |
3,007 |
2,965 |
2,983 |
+0.40% |
230,400 |
2024/5/9 |
2,940 |
2,990 |
2,936 |
2,971 |
+1.28% |
223,400 |
2024/5/8 |
2,915 |
2,941 |
2,905.5 |
2,933.5 |
+0.29% |
254,900 |
2024/5/7 |
2,913 |
2,947 |
2,905 |
2,925 |
+0.76% |
250,500 |
2024/5/2 |
2,941.5 |
2,949.5 |
2,893 |
2,903 |
-1.33% |
142,100 |
2024/5/1 |
2,927 |
2,972 |
2,921.5 |
2,942 |
-0.46% |
218,200 |
2024/4/30 |
2,950 |
2,958.5 |
2,918 |
2,955.5 |
+1.39% |
372,700 |
2024/4/26 |
2,890.5 |
2,923.5 |
2,872 |
2,915 |
+1.27% |
225,500 |
2024/4/25 |
2,908.5 |
2,915 |
2,876.5 |
2,878.5 |
-1.13% |
299,700 |
2024/4/24 |
2,893 |
2,927.5 |
2,881.5 |
2,911.5 |
+0.52% |
258,200 |
2024/4/23 |
2,922 |
2,928 |
2,892 |
2,896.5 |
-0.12% |
162,300 |
2024/4/22 |
2,898 |
2,900.5 |
2,867 |
2,900 |
+1.51% |
134,600 |
2024/4/19 |
2,878 |
2,889.5 |
2,811 |
2,857 |
-1.26% |
312,900 |
2024/4/18 |
2,885 |
2,912.5 |
2,868 |
2,893.5 |
+0.84% |
161,200 |
2024/4/17 |
2,925 |
2,926.5 |
2,863 |
2,869.5 |
-1.83% |
261,400 |
2024/4/16 |
2,962 |
2,967 |
2,914.5 |
2,923 |
-2.44% |
248,400 |
2024/4/15 |
2,970 |
3,002 |
2,955 |
2,996 |
-0.43% |
215,400 |
2024/4/12 |
3,027 |
3,027 |
2,989 |
3,009 |
+0.55% |
244,200 |
2024/4/11 |
2,991 |
3,017 |
2,963.5 |
2,992.5 |
-0.94% |
246,100 |
2024/4/10 |
3,001 |
3,033 |
2,996 |
3,021 |
+0.85% |
229,400 |
2024/4/9 |
3,025 |
3,040 |
2,985 |
2,995.5 |
-2.08% |
393,400 |
2024/4/8 |
3,017 |
3,087 |
3,010 |
3,059 |
+2.14% |
410,600 |
2024/4/5 |
2,967 |
2,998.5 |
2,943.5 |
2,995 |
+0.34% |
237,500 |
2024/4/4 |
2,980 |
3,015 |
2,969.5 |
2,985 |
+0.32% |
427,600 |
2024/4/3 |
2,889.5 |
3,047 |
2,888.5 |
2,975.5 |
+3.35% |
692,600 |
2024/4/2 |
2,833.5 |
2,888 |
2,822.5 |
2,879 |
+1.07% |
297,000 |
2024/4/1 |
2,897.5 |
2,900 |
2,847 |
2,848.5 |
-1.37% |
219,400 |
2024/3/29 |
2,910 |
2,914.5 |
2,886.5 |
2,888 |
+0.10% |
314,200 |
2024/3/28 |
2,930 |
2,932 |
2,867.5 |
2,885 |
-2.20% |
286,500 |
2024/3/27 |
2,971.5 |
2,974.5 |
2,941 |
2,950 |
-0.71% |
328,400 |
2024/3/26 |
2,940.5 |
2,974.5 |
2,924 |
2,971 |
+2.22% |
254,100 |
2024/3/25 |
2,972.5 |
2,972.5 |
2,903 |
2,906.5 |
-0.55% |
251,100 |
2024/3/22 |
2,940 |
2,940 |
2,912.5 |
2,922.5 |
-0.60% |
183,200 |
2024/3/21 |
2,918.5 |
2,958.5 |
2,914 |
2,940 |
+1.41% |
225,200 |
2024/3/19 |
2,865 |
2,910 |
2,865 |
2,899 |
+1.19% |
157,900 |
2024/3/18 |
2,828.5 |
2,865 |
2,818.5 |
2,865 |
+1.11% |
172,900 |
2024/3/15 |
2,808 |
2,835 |
2,806 |
2,833.5 |
-0.16% |
246,200 |
2024/3/14 |
2,826 |
2,842 |
2,802.5 |
2,838 |
-0.18% |
226,200 |
2024/3/13 |
2,902 |
2,941 |
2,843 |
2,843 |
-2.00% |
194,400 |
2024/3/12 |
2,861.5 |
2,904 |
2,837 |
2,901 |
+0.66% |
216,400 |
2024/3/11 |
2,933.5 |
2,947 |
2,858.5 |
2,882 |
-2.31% |
216,000 |
2024/3/8 |
2,936 |
2,967 |
2,934.5 |
2,950 |
+0.84% |
283,700 |
2024/3/7 |
2,936.5 |
2,967 |
2,923 |
2,925.5 |
+0.88% |
364,900 |
2024/3/6 |
2,855 |
2,905 |
2,850.5 |
2,900 |
+1.06% |
259,700 |
2024/3/5 |
2,875 |
2,891 |
2,859.5 |
2,869.5 |
+0.47% |
228,700 |
2024/3/4 |
2,911 |
2,913 |
2,855.5 |
2,856 |
-2.34% |
341,000 |
2024/3/1 |
2,900 |
2,935 |
2,886 |
2,924.5 |
+1.30% |
193,000 |
2024/2/29 |
2,934 |
2,940 |
2,882 |
2,887 |
-1.47% |
353,800 |
2024/2/28 |
2,954.5 |
2,959.5 |
2,921 |
2,930 |
-0.73% |
271,900 |
2024/2/27 |
2,986.5 |
2,986.5 |
2,944 |
2,951.5 |
-1.14% |
350,300 |
2024/2/26 |
2,980 |
2,995 |
2,960 |
2,985.5 |
+0.32% |
189,000 |
2024/2/22 |
3,020 |
3,026 |
2,947.5 |
2,976 |
-0.40% |
437,200 |
2024/2/21 |
2,969.5 |
3,007 |
2,951 |
2,988 |
+1.29% |
518,800 |
2024/2/20 |
2,981 |
2,981 |
2,938 |
2,950 |
-2.32% |
409,400 |
2024/2/19 |
2,921.5 |
3,020 |
2,916 |
3,020 |
+3.09% |
449,500 |
2024/2/16 |
2,929 |
2,969.5 |
2,907.5 |
2,929.5 |
+0.02% |
415,400 |
2024/2/15 |
2,917 |
2,954.5 |
2,888 |
2,929 |
+1.24% |
580,800 |
2024/2/14 |
2,917 |
2,978 |
2,868.5 |
2,893 |
+0.29% |
690,500 |
2024/2/13 |
2,800 |
2,958 |
2,758 |
2,884.5 |
+3.02% |
1,231,200 |
2024/2/9 |
2,796.5 |
2,804 |
2,768.5 |
2,800 |
+0.00% |
314,000 |
2024/2/8 |
2,792.5 |
2,815 |
2,765 |
2,800 |
-0.05% |
294,400 |
2024/2/7 |
2,787.5 |
2,818.5 |
2,779.5 |
2,801.5 |
+0.57% |
215,500 |
2024/2/6 |
2,789 |
2,810 |
2,779.5 |
2,785.5 |
-0.27% |
258,500 |
2024/2/5 |
2,759 |
2,800 |
2,750.5 |
2,793 |
+1.55% |
155,500 |
2024/2/2 |
2,750 |
2,767.5 |
2,736 |
2,750.5 |
+0.20% |
174,700 |
2024/2/1 |
2,771 |
2,773.5 |
2,740.5 |
2,745 |
-1.79% |
304,500 |
2024/1/31 |
2,780.5 |
2,795 |
2,753 |
2,795 |
-0.09% |
372,400 |
2024/1/30 |
2,820 |
2,834.5 |
2,789 |
2,797.5 |
-0.48% |
328,700 |
2024/1/29 |
2,822 |
2,828 |
2,802.5 |
2,811 |
+0.11% |
234,400 |
2024/1/26 |
2,829.5 |
2,830 |
2,793.5 |
2,808 |
-1.21% |
386,900 |
2024/1/25 |
2,760 |
2,860 |
2,755.5 |
2,842.5 |
+5.47% |
1,307,600 |
2024/1/24 |
2,687 |
2,713 |
2,672.5 |
2,695 |
+0.28% |
239,300 |
2024/1/23 |
2,684 |
2,703.5 |
2,672 |
2,687.5 |
+0.43% |
304,600 |
2024/1/22 |
2,658.5 |
2,679.5 |
2,653.5 |
2,676 |
+0.73% |
136,900 |
|