日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
37,500 |
38,750 |
37,500 |
37,700 |
-0.13% |
60,200 |
2024/7/18 |
37,600 |
38,000 |
37,000 |
37,750 |
-4.91% |
110,700 |
2024/7/17 |
41,550 |
41,800 |
39,500 |
39,700 |
-3.17% |
60,500 |
2024/7/16 |
40,050 |
41,150 |
40,050 |
41,000 |
+2.24% |
52,900 |
2024/7/12 |
40,800 |
41,300 |
39,850 |
40,100 |
-2.08% |
46,900 |
2024/7/11 |
41,000 |
41,250 |
40,400 |
40,950 |
+0.61% |
47,900 |
2024/7/10 |
40,850 |
41,600 |
40,300 |
40,700 |
+0.25% |
68,500 |
2024/7/9 |
39,650 |
40,600 |
39,650 |
40,600 |
+2.40% |
48,400 |
2024/7/8 |
40,050 |
40,350 |
39,600 |
39,650 |
-1.49% |
38,300 |
2024/7/5 |
39,900 |
40,950 |
39,750 |
40,250 |
+0.37% |
70,900 |
2024/7/4 |
39,900 |
40,400 |
39,700 |
40,100 |
+0.25% |
56,200 |
2024/7/3 |
38,600 |
41,450 |
38,600 |
40,000 |
+4.44% |
142,100 |
2024/7/2 |
37,850 |
38,300 |
37,650 |
38,300 |
+1.32% |
37,300 |
2024/7/1 |
38,100 |
38,450 |
37,700 |
37,800 |
-1.69% |
36,900 |
2024/6/28 |
39,250 |
39,500 |
38,450 |
38,450 |
-1.03% |
46,400 |
2024/6/27 |
38,650 |
39,400 |
38,200 |
38,850 |
-1.15% |
51,200 |
2024/6/26 |
38,300 |
39,350 |
38,150 |
39,300 |
+2.48% |
47,200 |
2024/6/25 |
38,550 |
38,800 |
37,550 |
38,350 |
-1.54% |
63,700 |
2024/6/24 |
38,450 |
39,400 |
38,200 |
38,950 |
+1.30% |
54,800 |
2024/6/21 |
39,950 |
40,300 |
38,050 |
38,450 |
-3.39% |
93,900 |
2024/6/20 |
38,700 |
39,800 |
38,600 |
39,800 |
+2.84% |
57,800 |
2024/6/19 |
39,150 |
39,350 |
38,000 |
38,700 |
-1.02% |
84,100 |
2024/6/18 |
38,500 |
39,500 |
38,150 |
39,100 |
+3.44% |
124,300 |
2024/6/17 |
37,250 |
37,900 |
36,450 |
37,800 |
+1.75% |
44,500 |
2024/6/14 |
37,850 |
38,400 |
36,600 |
37,150 |
-0.80% |
73,300 |
2024/6/13 |
37,600 |
37,950 |
36,900 |
37,450 |
-0.93% |
44,700 |
2024/6/12 |
37,400 |
38,150 |
37,150 |
37,800 |
+1.07% |
66,500 |
2024/6/11 |
36,950 |
37,800 |
36,500 |
37,400 |
+2.19% |
57,900 |
2024/6/10 |
35,600 |
37,150 |
35,600 |
36,600 |
+2.23% |
45,200 |
2024/6/7 |
35,000 |
36,000 |
35,000 |
35,800 |
+1.70% |
21,500 |
2024/6/6 |
35,150 |
36,200 |
34,700 |
35,200 |
+2.77% |
58,600 |
2024/6/5 |
33,900 |
34,300 |
33,450 |
34,250 |
+0.44% |
21,200 |
2024/6/4 |
34,500 |
34,700 |
34,100 |
34,100 |
-0.87% |
37,000 |
2024/6/3 |
35,200 |
35,700 |
34,400 |
34,400 |
-2.13% |
32,000 |
2024/5/31 |
34,900 |
35,150 |
34,400 |
35,150 |
+0.43% |
49,200 |
2024/5/30 |
35,200 |
35,200 |
34,650 |
35,000 |
-2.78% |
37,200 |
2024/5/29 |
35,950 |
37,050 |
35,600 |
36,000 |
-0.83% |
53,600 |
2024/5/28 |
35,300 |
36,350 |
35,200 |
36,300 |
+2.83% |
40,100 |
2024/5/27 |
35,550 |
36,150 |
35,000 |
35,300 |
-0.70% |
31,100 |
2024/5/24 |
35,650 |
36,450 |
35,350 |
35,550 |
-1.93% |
77,500 |
2024/5/23 |
34,250 |
36,750 |
34,250 |
36,250 |
+8.05% |
104,700 |
2024/5/22 |
34,000 |
34,150 |
33,050 |
33,550 |
-1.32% |
52,600 |
2024/5/21 |
33,450 |
34,550 |
33,450 |
34,000 |
+1.64% |
46,700 |
2024/5/20 |
33,600 |
34,050 |
33,400 |
33,450 |
+0.45% |
28,900 |
2024/5/17 |
32,950 |
33,550 |
32,750 |
33,300 |
-0.45% |
31,700 |
2024/5/16 |
32,050 |
33,500 |
32,000 |
33,450 |
+3.24% |
44,600 |
2024/5/15 |
32,800 |
33,250 |
32,100 |
32,400 |
-3.28% |
53,000 |
2024/5/14 |
34,650 |
34,700 |
33,400 |
33,500 |
-2.76% |
41,100 |
2024/5/13 |
35,100 |
35,300 |
33,850 |
34,450 |
-0.43% |
40,000 |
2024/5/10 |
34,950 |
35,200 |
34,350 |
34,600 |
-0.86% |
38,500 |
2024/5/9 |
34,900 |
35,900 |
34,650 |
34,900 |
+1.16% |
94,000 |
2024/5/8 |
33,350 |
34,900 |
33,250 |
34,500 |
+1.32% |
78,500 |
2024/5/7 |
31,600 |
34,150 |
31,300 |
34,050 |
+9.84% |
133,100 |
2024/5/2 |
32,000 |
32,100 |
30,850 |
31,000 |
-4.02% |
76,000 |
2024/5/1 |
33,800 |
34,500 |
32,200 |
32,300 |
-3.73% |
79,200 |
2024/4/30 |
33,350 |
34,100 |
32,600 |
33,550 |
+1.98% |
78,400 |
2024/4/26 |
33,900 |
34,800 |
32,900 |
32,900 |
-1.20% |
114,800 |
2024/4/25 |
34,100 |
34,400 |
31,850 |
33,300 |
-2.63% |
196,900 |
2024/4/24 |
33,600 |
34,550 |
33,450 |
34,200 |
+3.32% |
68,700 |
2024/4/23 |
33,650 |
33,650 |
32,800 |
33,100 |
-1.19% |
62,300 |
2024/4/22 |
34,000 |
34,800 |
33,100 |
33,500 |
-2.76% |
75,700 |
2024/4/19 |
35,200 |
35,300 |
33,500 |
34,450 |
-1.15% |
81,600 |
2024/4/18 |
34,800 |
35,950 |
34,800 |
34,850 |
+1.01% |
73,100 |
2024/4/17 |
34,000 |
34,900 |
33,850 |
34,500 |
+1.92% |
47,000 |
2024/4/16 |
34,000 |
34,700 |
33,650 |
33,850 |
-0.15% |
42,100 |
2024/4/15 |
33,600 |
34,150 |
33,300 |
33,900 |
-0.59% |
51,800 |
2024/4/12 |
34,800 |
35,000 |
34,000 |
34,100 |
-1.02% |
53,500 |
2024/4/11 |
34,400 |
34,900 |
33,850 |
34,450 |
-1.71% |
77,700 |
2024/4/10 |
34,250 |
35,350 |
34,250 |
35,050 |
+1.59% |
47,800 |
2024/4/9 |
33,850 |
34,650 |
33,650 |
34,500 |
+0.15% |
47,800 |
2024/4/8 |
35,700 |
36,250 |
34,200 |
34,450 |
-3.50% |
75,300 |
2024/4/5 |
35,300 |
36,000 |
34,400 |
35,700 |
-0.70% |
92,100 |
2024/4/4 |
35,000 |
37,900 |
34,850 |
35,950 |
+11.13% |
203,500 |
2024/4/3 |
32,100 |
32,650 |
32,100 |
32,350 |
+0.47% |
38,700 |
2024/4/2 |
31,650 |
32,300 |
31,650 |
32,200 |
+0.62% |
43,600 |
2024/4/1 |
32,500 |
32,600 |
31,800 |
32,000 |
-1.23% |
29,400 |
2024/3/29 |
31,950 |
32,400 |
31,650 |
32,400 |
+2.69% |
33,400 |
2024/3/28 |
31,800 |
32,200 |
31,450 |
31,550 |
-1.41% |
34,600 |
2024/3/27 |
32,050 |
32,200 |
31,750 |
32,000 |
-0.16% |
33,800 |
2024/3/26 |
31,200 |
32,150 |
31,200 |
32,050 |
+1.10% |
23,500 |
2024/3/25 |
31,950 |
32,000 |
31,500 |
31,700 |
-0.78% |
20,500 |
2024/3/22 |
30,850 |
32,200 |
30,650 |
31,950 |
+1.75% |
54,600 |
2024/3/21 |
32,000 |
32,100 |
31,400 |
31,400 |
+0.80% |
32,500 |
2024/3/19 |
31,050 |
31,450 |
30,600 |
31,150 |
-0.80% |
52,200 |
2024/3/18 |
31,450 |
32,200 |
30,850 |
31,400 |
+0.32% |
84,400 |
2024/3/15 |
30,800 |
32,100 |
30,800 |
31,300 |
+0.64% |
114,000 |
2024/3/14 |
31,450 |
31,450 |
30,500 |
31,100 |
-0.80% |
38,200 |
2024/3/13 |
32,000 |
32,050 |
30,850 |
31,350 |
-0.63% |
46,400 |
2024/3/12 |
30,950 |
31,650 |
30,250 |
31,550 |
+1.61% |
56,400 |
2024/3/11 |
31,500 |
31,500 |
30,450 |
31,050 |
-4.75% |
67,100 |
2024/3/8 |
31,850 |
33,100 |
31,550 |
32,600 |
+0.15% |
94,500 |
2024/3/7 |
33,950 |
34,000 |
32,300 |
32,550 |
-2.98% |
62,000 |
2024/3/6 |
33,150 |
33,600 |
32,900 |
33,550 |
-0.89% |
53,000 |
2024/3/5 |
33,550 |
34,300 |
33,450 |
33,850 |
-1.17% |
32,300 |
2024/3/4 |
34,850 |
35,300 |
34,200 |
34,250 |
-1.72% |
43,500 |
2024/3/1 |
34,400 |
34,850 |
33,950 |
34,850 |
+2.20% |
57,700 |
2024/2/29 |
33,200 |
34,450 |
32,850 |
34,100 |
+3.02% |
67,900 |
2024/2/28 |
32,700 |
33,200 |
32,700 |
33,100 |
+0.30% |
32,100 |
2024/2/27 |
32,650 |
33,500 |
32,600 |
33,000 |
+0.76% |
51,300 |
2024/2/26 |
32,500 |
33,000 |
32,250 |
32,750 |
+3.31% |
51,200 |
2024/2/22 |
31,700 |
32,150 |
31,100 |
31,700 |
+2.76% |
55,400 |
2024/2/21 |
30,500 |
31,000 |
30,300 |
30,850 |
-0.16% |
35,400 |
2024/2/20 |
30,500 |
31,200 |
30,450 |
30,900 |
-1.90% |
73,300 |
2024/2/19 |
32,100 |
32,450 |
31,250 |
31,500 |
-3.08% |
45,900 |
2024/2/16 |
31,600 |
32,850 |
31,450 |
32,500 |
+2.20% |
65,100 |
2024/2/15 |
32,100 |
32,250 |
31,500 |
31,800 |
-0.31% |
42,100 |
2024/2/14 |
31,950 |
32,250 |
31,700 |
31,900 |
-1.85% |
46,600 |
2024/2/13 |
31,600 |
32,600 |
31,600 |
32,500 |
+3.34% |
51,600 |
2024/2/9 |
31,850 |
32,100 |
31,350 |
31,450 |
-1.26% |
34,300 |
2024/2/8 |
31,000 |
32,050 |
30,750 |
31,850 |
+3.75% |
45,000 |
2024/2/7 |
31,200 |
31,700 |
30,600 |
30,700 |
-1.60% |
50,300 |
2024/2/6 |
30,550 |
31,200 |
30,500 |
31,200 |
-0.16% |
43,100 |
2024/2/5 |
32,550 |
32,550 |
31,250 |
31,250 |
-2.50% |
53,900 |
2024/2/2 |
31,400 |
32,100 |
30,950 |
32,050 |
+3.22% |
82,000 |
2024/2/1 |
29,710 |
31,400 |
29,630 |
31,050 |
+4.19% |
114,800 |
2024/1/31 |
28,870 |
30,250 |
28,250 |
29,800 |
+2.26% |
138,200 |
2024/1/30 |
29,010 |
29,430 |
28,850 |
29,140 |
+0.62% |
34,300 |
2024/1/29 |
29,000 |
29,040 |
28,270 |
28,960 |
+0.84% |
49,300 |
2024/1/26 |
29,090 |
29,280 |
28,720 |
28,720 |
-2.94% |
32,400 |
2024/1/25 |
29,470 |
29,850 |
29,120 |
29,590 |
+1.79% |
36,700 |
2024/1/24 |
29,070 |
29,290 |
28,820 |
29,070 |
-1.46% |
45,700 |
2024/1/23 |
30,400 |
30,700 |
29,360 |
29,500 |
-2.96% |
42,100 |
2024/1/22 |
30,900 |
31,100 |
30,250 |
30,400 |
+0.50% |
35,100 |
|