日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,255 |
3,345 |
3,250 |
3,270 |
-0.46% |
146,200 |
2024/7/18 |
3,375 |
3,375 |
3,255 |
3,285 |
-7.85% |
232,500 |
2024/7/17 |
3,600 |
3,640 |
3,550 |
3,565 |
-0.97% |
204,500 |
2024/7/16 |
3,480 |
3,640 |
3,480 |
3,600 |
+5.11% |
194,000 |
2024/7/12 |
3,420 |
3,455 |
3,375 |
3,425 |
-2.00% |
82,200 |
2024/7/11 |
3,485 |
3,520 |
3,455 |
3,495 |
+0.72% |
83,100 |
2024/7/10 |
3,465 |
3,470 |
3,425 |
3,470 |
-0.86% |
82,900 |
2024/7/9 |
3,470 |
3,525 |
3,420 |
3,500 |
+1.45% |
96,700 |
2024/7/8 |
3,515 |
3,570 |
3,445 |
3,450 |
-1.85% |
122,800 |
2024/7/5 |
3,495 |
3,545 |
3,485 |
3,515 |
+1.01% |
96,000 |
2024/7/4 |
3,425 |
3,535 |
3,415 |
3,480 |
+2.20% |
97,400 |
2024/7/3 |
3,385 |
3,455 |
3,355 |
3,405 |
+0.15% |
69,400 |
2024/7/2 |
3,470 |
3,475 |
3,375 |
3,400 |
-0.87% |
85,000 |
2024/7/1 |
3,520 |
3,540 |
3,430 |
3,430 |
-2.00% |
66,000 |
2024/6/28 |
3,560 |
3,585 |
3,475 |
3,500 |
-0.28% |
121,700 |
2024/6/27 |
3,500 |
3,540 |
3,475 |
3,510 |
+0.43% |
95,700 |
2024/6/26 |
3,450 |
3,525 |
3,450 |
3,495 |
+1.60% |
92,100 |
2024/6/25 |
3,400 |
3,505 |
3,385 |
3,440 |
-0.15% |
99,200 |
2024/6/24 |
3,565 |
3,585 |
3,445 |
3,445 |
-3.37% |
161,400 |
2024/6/21 |
3,595 |
3,645 |
3,560 |
3,565 |
-3.65% |
159,400 |
2024/6/20 |
3,585 |
3,710 |
3,570 |
3,700 |
+3.93% |
141,600 |
2024/6/19 |
3,555 |
3,600 |
3,525 |
3,560 |
+0.28% |
71,300 |
2024/6/18 |
3,600 |
3,620 |
3,550 |
3,550 |
+0.57% |
76,700 |
2024/6/17 |
3,575 |
3,575 |
3,480 |
3,530 |
-1.26% |
96,500 |
2024/6/14 |
3,555 |
3,635 |
3,530 |
3,575 |
+1.42% |
169,700 |
2024/6/13 |
3,650 |
3,680 |
3,520 |
3,525 |
-3.03% |
145,000 |
2024/6/12 |
3,650 |
3,670 |
3,625 |
3,635 |
-1.36% |
97,600 |
2024/6/11 |
3,695 |
3,765 |
3,630 |
3,685 |
+1.52% |
238,800 |
2024/6/10 |
3,470 |
3,645 |
3,420 |
3,630 |
+6.76% |
356,600 |
2024/6/7 |
3,320 |
3,425 |
3,275 |
3,400 |
+4.29% |
185,300 |
2024/6/6 |
3,330 |
3,340 |
3,240 |
3,260 |
-1.21% |
87,300 |
2024/6/5 |
3,305 |
3,340 |
3,275 |
3,300 |
-1.05% |
88,600 |
2024/6/4 |
3,350 |
3,355 |
3,315 |
3,335 |
+0.30% |
95,000 |
2024/6/3 |
3,295 |
3,370 |
3,265 |
3,325 |
+6.91% |
212,600 |
2024/5/31 |
3,120 |
3,120 |
3,070 |
3,110 |
+1.30% |
98,900 |
2024/5/30 |
3,010 |
3,110 |
2,990 |
3,070 |
-0.32% |
117,200 |
2024/5/29 |
3,150 |
3,155 |
3,080 |
3,080 |
-2.22% |
97,600 |
2024/5/28 |
3,190 |
3,200 |
3,130 |
3,150 |
-1.25% |
88,300 |
2024/5/27 |
3,185 |
3,205 |
3,145 |
3,190 |
+1.11% |
54,000 |
2024/5/24 |
3,200 |
3,205 |
3,150 |
3,155 |
-2.62% |
119,300 |
2024/5/23 |
3,270 |
3,315 |
3,220 |
3,240 |
+1.09% |
109,100 |
2024/5/22 |
3,205 |
3,225 |
3,195 |
3,205 |
-1.08% |
66,600 |
2024/5/21 |
3,245 |
3,270 |
3,225 |
3,240 |
+1.25% |
82,100 |
2024/5/20 |
3,200 |
3,235 |
3,190 |
3,200 |
-0.31% |
62,000 |
2024/5/17 |
3,180 |
3,240 |
3,125 |
3,210 |
+1.10% |
77,000 |
2024/5/16 |
3,300 |
3,305 |
3,140 |
3,175 |
-2.76% |
152,700 |
2024/5/15 |
3,265 |
3,290 |
3,215 |
3,265 |
-1.06% |
97,400 |
2024/5/14 |
3,275 |
3,375 |
3,185 |
3,300 |
+2.96% |
188,200 |
2024/5/13 |
3,245 |
3,295 |
3,195 |
3,205 |
-1.23% |
149,600 |
2024/5/10 |
3,180 |
3,245 |
3,165 |
3,245 |
+1.25% |
71,000 |
2024/5/9 |
3,210 |
3,255 |
3,180 |
3,205 |
-0.16% |
75,800 |
2024/5/8 |
3,235 |
3,245 |
3,200 |
3,210 |
-0.31% |
84,700 |
2024/5/7 |
3,260 |
3,260 |
3,215 |
3,220 |
+0.94% |
73,500 |
2024/5/2 |
3,170 |
3,205 |
3,125 |
3,190 |
+0.47% |
41,700 |
2024/5/1 |
3,165 |
3,210 |
3,135 |
3,175 |
+0.00% |
78,800 |
2024/4/30 |
3,205 |
3,220 |
3,160 |
3,175 |
-0.31% |
99,600 |
2024/4/26 |
3,125 |
3,210 |
3,090 |
3,185 |
+4.60% |
153,400 |
2024/4/25 |
3,065 |
3,125 |
3,040 |
3,045 |
-2.40% |
78,500 |
2024/4/24 |
3,065 |
3,140 |
3,055 |
3,120 |
+3.14% |
141,800 |
2024/4/23 |
3,110 |
3,110 |
3,015 |
3,025 |
+0.67% |
116,400 |
2024/4/22 |
3,065 |
3,070 |
2,938 |
3,005 |
-1.15% |
187,300 |
2024/4/19 |
3,110 |
3,150 |
2,971 |
3,040 |
-6.32% |
246,500 |
2024/4/18 |
3,200 |
3,290 |
3,145 |
3,245 |
-0.31% |
147,300 |
2024/4/17 |
3,340 |
3,360 |
3,230 |
3,255 |
-0.46% |
147,300 |
2024/4/16 |
3,290 |
3,320 |
3,215 |
3,270 |
-2.10% |
165,500 |
2024/4/15 |
3,300 |
3,350 |
3,275 |
3,340 |
-0.30% |
144,000 |
2024/4/12 |
3,435 |
3,450 |
3,335 |
3,350 |
-1.18% |
197,400 |
2024/4/11 |
3,360 |
3,430 |
3,300 |
3,390 |
-1.17% |
215,600 |
2024/4/10 |
3,405 |
3,490 |
3,395 |
3,430 |
+1.93% |
377,600 |
2024/4/9 |
3,100 |
3,365 |
3,100 |
3,365 |
+10.33% |
352,400 |
2024/4/8 |
3,030 |
3,075 |
2,983 |
3,050 |
+2.11% |
145,900 |
2024/4/5 |
2,980 |
3,015 |
2,942 |
2,987 |
-2.23% |
180,300 |
2024/4/4 |
3,100 |
3,175 |
3,050 |
3,055 |
+0.66% |
206,900 |
2024/4/3 |
3,045 |
3,080 |
2,962 |
3,035 |
-2.10% |
196,300 |
2024/4/2 |
3,110 |
3,135 |
3,065 |
3,100 |
-0.16% |
179,000 |
2024/4/1 |
3,180 |
3,220 |
3,080 |
3,105 |
-1.27% |
223,800 |
2024/3/29 |
3,030 |
3,150 |
3,015 |
3,145 |
+4.31% |
256,000 |
2024/3/28 |
2,870 |
3,025 |
2,857 |
3,015 |
+5.24% |
241,500 |
2024/3/27 |
2,888 |
2,902 |
2,863 |
2,865 |
-0.10% |
132,700 |
2024/3/26 |
2,800 |
2,877 |
2,773 |
2,868 |
+2.39% |
159,700 |
2024/3/25 |
2,769 |
2,870 |
2,769 |
2,801 |
+2.30% |
219,000 |
2024/3/22 |
2,735 |
2,770 |
2,723 |
2,738 |
+1.26% |
197,800 |
2024/3/21 |
2,720 |
2,736 |
2,666 |
2,704 |
+1.24% |
165,700 |
2024/3/19 |
2,669 |
2,683 |
2,624 |
2,671 |
-0.78% |
192,700 |
2024/3/18 |
2,661 |
2,719 |
2,642 |
2,692 |
+2.44% |
133,400 |
2024/3/15 |
2,631 |
2,650 |
2,607 |
2,628 |
-1.65% |
130,500 |
2024/3/14 |
2,690 |
2,701 |
2,630 |
2,672 |
-1.26% |
130,600 |
2024/3/13 |
2,774 |
2,784 |
2,665 |
2,706 |
-1.78% |
191,400 |
2024/3/12 |
2,789 |
2,815 |
2,729 |
2,755 |
-2.44% |
116,300 |
2024/3/11 |
2,849 |
2,899 |
2,794 |
2,824 |
-4.63% |
217,600 |
2024/3/8 |
2,880 |
2,965 |
2,877 |
2,961 |
+2.03% |
180,800 |
2024/3/7 |
2,977 |
2,985 |
2,886 |
2,902 |
+0.28% |
169,900 |
2024/3/6 |
2,870 |
2,909 |
2,850 |
2,894 |
-1.80% |
122,400 |
2024/3/5 |
2,937 |
2,953 |
2,850 |
2,947 |
+0.31% |
222,200 |
2024/3/4 |
2,926 |
2,974 |
2,909 |
2,938 |
+5.04% |
354,700 |
2024/3/1 |
2,780 |
2,821 |
2,769 |
2,797 |
+2.64% |
148,900 |
2024/2/29 |
2,710 |
2,733 |
2,653 |
2,725 |
+0.07% |
152,600 |
2024/2/28 |
2,770 |
2,790 |
2,718 |
2,723 |
-3.44% |
204,100 |
2024/2/27 |
2,842 |
2,885 |
2,777 |
2,820 |
-0.07% |
180,100 |
2024/2/26 |
2,739 |
2,851 |
2,727 |
2,822 |
+4.02% |
240,300 |
2024/2/22 |
2,713 |
2,732 |
2,665 |
2,713 |
+2.88% |
194,000 |
2024/2/21 |
2,655 |
2,703 |
2,635 |
2,637 |
-0.53% |
155,400 |
2024/2/20 |
2,606 |
2,689 |
2,600 |
2,651 |
+2.32% |
198,500 |
2024/2/19 |
2,635 |
2,652 |
2,570 |
2,591 |
-1.82% |
168,400 |
2024/2/16 |
2,670 |
2,687 |
2,607 |
2,639 |
-0.30% |
221,200 |
2024/2/15 |
2,647 |
2,694 |
2,583 |
2,647 |
+1.11% |
319,200 |
2024/2/14 |
2,748 |
2,753 |
2,573 |
2,618 |
-9.79% |
730,700 |
2024/2/13 |
2,880 |
2,914 |
2,804 |
2,902 |
+1.82% |
265,100 |
2024/2/9 |
2,880 |
2,926 |
2,846 |
2,850 |
-0.07% |
174,400 |
2024/2/8 |
2,805 |
2,868 |
2,788 |
2,852 |
+1.78% |
227,200 |
2024/2/7 |
2,825 |
2,847 |
2,789 |
2,802 |
-1.79% |
143,900 |
2024/2/6 |
2,881 |
2,891 |
2,852 |
2,853 |
-1.14% |
123,300 |
2024/2/5 |
2,924 |
2,943 |
2,859 |
2,886 |
-1.30% |
181,000 |
2024/2/2 |
2,900 |
2,954 |
2,895 |
2,924 |
+1.42% |
146,000 |
2024/2/1 |
2,887 |
2,933 |
2,867 |
2,883 |
-0.59% |
186,500 |
2024/1/31 |
2,904 |
2,925 |
2,874 |
2,900 |
-1.79% |
225,600 |
2024/1/30 |
2,969 |
2,992 |
2,940 |
2,953 |
-0.20% |
135,900 |
2024/1/29 |
2,970 |
3,000 |
2,959 |
2,959 |
-1.07% |
58,000 |
2024/1/26 |
3,025 |
3,050 |
2,976 |
2,991 |
-3.36% |
147,600 |
2024/1/25 |
3,055 |
3,105 |
3,020 |
3,095 |
+0.81% |
84,200 |
2024/1/24 |
3,070 |
3,095 |
3,040 |
3,070 |
-1.60% |
116,300 |
2024/1/23 |
3,200 |
3,230 |
3,110 |
3,120 |
-1.11% |
202,600 |
2024/1/22 |
3,105 |
3,170 |
3,075 |
3,155 |
+3.61% |
275,900 |
|