日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,910 |
3,925 |
3,855 |
3,860 |
-2.15% |
33,500 |
2024/7/18 |
3,820 |
3,975 |
3,820 |
3,945 |
+2.47% |
73,500 |
2024/7/17 |
3,845 |
3,860 |
3,805 |
3,850 |
+0.13% |
53,400 |
2024/7/16 |
3,875 |
3,875 |
3,830 |
3,845 |
+0.13% |
32,600 |
2024/7/12 |
3,815 |
3,875 |
3,805 |
3,840 |
+0.00% |
40,400 |
2024/7/11 |
3,830 |
3,875 |
3,820 |
3,840 |
+1.99% |
64,200 |
2024/7/10 |
3,970 |
3,970 |
3,730 |
3,765 |
-3.46% |
143,000 |
2024/7/9 |
3,890 |
3,955 |
3,890 |
3,900 |
+0.26% |
50,700 |
2024/7/8 |
3,850 |
3,895 |
3,850 |
3,890 |
+1.04% |
60,600 |
2024/7/5 |
3,920 |
3,920 |
3,850 |
3,850 |
-1.79% |
30,800 |
2024/7/4 |
3,950 |
3,950 |
3,900 |
3,920 |
+0.26% |
26,200 |
2024/7/3 |
3,895 |
3,930 |
3,895 |
3,910 |
-0.13% |
24,600 |
2024/7/2 |
3,950 |
3,965 |
3,915 |
3,915 |
-0.63% |
37,600 |
2024/7/1 |
4,000 |
4,020 |
3,930 |
3,940 |
-1.13% |
34,200 |
2024/6/28 |
3,945 |
4,000 |
3,945 |
3,985 |
+1.01% |
30,400 |
2024/6/27 |
3,980 |
3,980 |
3,930 |
3,945 |
-0.88% |
27,700 |
2024/6/26 |
4,040 |
4,070 |
3,980 |
3,980 |
-1.00% |
31,500 |
2024/6/25 |
3,980 |
4,035 |
3,980 |
4,020 |
+1.77% |
67,100 |
2024/6/24 |
3,920 |
3,985 |
3,920 |
3,950 |
+0.77% |
30,800 |
2024/6/21 |
3,920 |
3,945 |
3,895 |
3,920 |
+1.03% |
71,000 |
2024/6/20 |
3,880 |
3,905 |
3,845 |
3,880 |
+0.00% |
40,700 |
2024/6/19 |
3,820 |
3,890 |
3,820 |
3,880 |
+1.44% |
40,800 |
2024/6/18 |
3,815 |
3,840 |
3,815 |
3,825 |
+0.26% |
35,800 |
2024/6/17 |
3,820 |
3,825 |
3,780 |
3,815 |
-0.91% |
27,600 |
2024/6/14 |
3,800 |
3,860 |
3,800 |
3,850 |
+1.45% |
40,000 |
2024/6/13 |
3,820 |
3,840 |
3,775 |
3,795 |
-1.17% |
25,600 |
2024/6/12 |
3,845 |
3,860 |
3,830 |
3,840 |
+0.26% |
21,200 |
2024/6/11 |
3,805 |
3,855 |
3,805 |
3,830 |
-0.39% |
17,300 |
2024/6/10 |
3,800 |
3,865 |
3,795 |
3,845 |
+0.52% |
31,300 |
2024/6/7 |
3,770 |
3,840 |
3,770 |
3,825 |
+1.46% |
22,200 |
2024/6/6 |
3,800 |
3,815 |
3,760 |
3,770 |
-1.44% |
26,000 |
2024/6/5 |
3,810 |
3,840 |
3,760 |
3,825 |
-0.13% |
40,600 |
2024/6/4 |
3,830 |
3,880 |
3,825 |
3,830 |
-0.78% |
43,700 |
2024/6/3 |
4,030 |
4,030 |
3,860 |
3,860 |
-5.85% |
82,300 |
2024/5/31 |
3,900 |
4,100 |
3,900 |
4,100 |
+5.26% |
127,500 |
2024/5/30 |
3,850 |
3,895 |
3,840 |
3,895 |
+1.30% |
33,100 |
2024/5/29 |
3,860 |
3,895 |
3,825 |
3,845 |
-0.52% |
33,300 |
2024/5/28 |
3,865 |
3,875 |
3,840 |
3,865 |
+0.00% |
26,600 |
2024/5/27 |
3,830 |
3,865 |
3,800 |
3,865 |
+0.78% |
27,300 |
2024/5/24 |
3,790 |
3,845 |
3,780 |
3,835 |
+0.39% |
68,100 |
2024/5/23 |
3,775 |
3,820 |
3,740 |
3,820 |
+1.19% |
34,100 |
2024/5/22 |
3,780 |
3,805 |
3,765 |
3,775 |
-0.13% |
25,800 |
2024/5/21 |
3,745 |
3,815 |
3,745 |
3,780 |
+0.93% |
31,500 |
2024/5/20 |
3,740 |
3,755 |
3,695 |
3,745 |
+0.13% |
52,000 |
2024/5/17 |
3,725 |
3,770 |
3,715 |
3,740 |
+0.54% |
27,400 |
2024/5/16 |
3,715 |
3,720 |
3,685 |
3,720 |
+0.13% |
21,500 |
2024/5/15 |
3,705 |
3,730 |
3,690 |
3,715 |
+0.27% |
30,900 |
2024/5/14 |
3,745 |
3,750 |
3,695 |
3,705 |
-1.07% |
28,700 |
2024/5/13 |
3,730 |
3,760 |
3,730 |
3,745 |
+0.54% |
38,300 |
2024/5/10 |
3,790 |
3,800 |
3,725 |
3,725 |
-1.46% |
27,800 |
2024/5/9 |
3,700 |
3,780 |
3,700 |
3,780 |
+2.30% |
30,600 |
2024/5/8 |
3,710 |
3,710 |
3,665 |
3,695 |
-0.67% |
52,100 |
2024/5/7 |
3,735 |
3,745 |
3,705 |
3,720 |
-0.40% |
56,100 |
2024/5/2 |
3,720 |
3,740 |
3,710 |
3,735 |
+0.40% |
22,600 |
2024/5/1 |
3,735 |
3,735 |
3,715 |
3,720 |
-0.40% |
25,200 |
2024/4/30 |
3,715 |
3,740 |
3,680 |
3,735 |
+0.54% |
35,000 |
2024/4/26 |
3,675 |
3,720 |
3,645 |
3,715 |
+0.54% |
54,800 |
2024/4/25 |
3,720 |
3,720 |
3,680 |
3,695 |
-0.14% |
52,700 |
2024/4/24 |
3,710 |
3,715 |
3,665 |
3,700 |
+0.00% |
41,300 |
2024/4/23 |
3,705 |
3,725 |
3,695 |
3,700 |
-0.13% |
43,500 |
2024/4/22 |
3,690 |
3,745 |
3,690 |
3,705 |
+1.23% |
44,500 |
2024/4/19 |
3,700 |
3,715 |
3,635 |
3,660 |
-1.74% |
48,300 |
2024/4/18 |
3,690 |
3,740 |
3,655 |
3,725 |
+0.81% |
31,700 |
2024/4/17 |
3,725 |
3,725 |
3,625 |
3,695 |
-0.67% |
48,100 |
2024/4/16 |
3,700 |
3,740 |
3,690 |
3,720 |
-1.20% |
51,200 |
2024/4/15 |
3,710 |
3,770 |
3,710 |
3,765 |
+0.27% |
77,700 |
2024/4/12 |
3,690 |
3,760 |
3,690 |
3,755 |
+2.74% |
65,100 |
2024/4/11 |
3,645 |
3,665 |
3,590 |
3,655 |
-1.22% |
130,900 |
2024/4/10 |
3,790 |
3,800 |
3,645 |
3,700 |
+3.35% |
186,000 |
2024/4/9 |
3,570 |
3,590 |
3,530 |
3,580 |
+0.14% |
89,600 |
2024/4/8 |
3,515 |
3,575 |
3,500 |
3,575 |
+1.56% |
39,700 |
2024/4/5 |
3,510 |
3,540 |
3,480 |
3,520 |
+0.14% |
47,200 |
2024/4/4 |
3,510 |
3,530 |
3,490 |
3,515 |
+0.00% |
40,400 |
2024/4/3 |
3,495 |
3,555 |
3,495 |
3,515 |
+0.57% |
90,000 |
2024/4/2 |
3,545 |
3,545 |
3,475 |
3,495 |
-0.99% |
84,600 |
2024/4/1 |
3,575 |
3,580 |
3,515 |
3,530 |
-0.28% |
78,200 |
2024/3/29 |
3,520 |
3,560 |
3,515 |
3,540 |
+0.85% |
75,900 |
2024/3/28 |
3,500 |
3,540 |
3,485 |
3,510 |
+0.00% |
59,500 |
2024/3/27 |
3,495 |
3,540 |
3,495 |
3,510 |
+0.43% |
97,700 |
2024/3/26 |
3,500 |
3,510 |
3,470 |
3,495 |
-0.71% |
46,700 |
2024/3/25 |
3,585 |
3,585 |
3,515 |
3,520 |
-0.71% |
81,900 |
2024/3/22 |
3,575 |
3,575 |
3,520 |
3,545 |
-0.14% |
84,100 |
2024/3/21 |
3,545 |
3,550 |
3,530 |
3,550 |
+0.28% |
42,000 |
2024/3/19 |
3,505 |
3,540 |
3,490 |
3,540 |
+1.00% |
58,900 |
2024/3/18 |
3,505 |
3,520 |
3,490 |
3,505 |
+0.29% |
31,500 |
2024/3/15 |
3,475 |
3,515 |
3,470 |
3,495 |
-0.43% |
57,400 |
2024/3/14 |
3,530 |
3,535 |
3,510 |
3,510 |
-0.57% |
36,400 |
2024/3/13 |
3,510 |
3,540 |
3,495 |
3,530 |
+0.43% |
43,200 |
2024/3/12 |
3,485 |
3,515 |
3,445 |
3,515 |
+0.86% |
35,200 |
2024/3/11 |
3,495 |
3,505 |
3,450 |
3,485 |
-0.29% |
39,300 |
2024/3/8 |
3,440 |
3,510 |
3,410 |
3,495 |
+1.60% |
62,600 |
2024/3/7 |
3,460 |
3,460 |
3,420 |
3,440 |
-0.15% |
29,000 |
2024/3/6 |
3,365 |
3,470 |
3,365 |
3,445 |
+1.92% |
54,100 |
2024/3/5 |
3,375 |
3,395 |
3,365 |
3,380 |
-0.73% |
35,700 |
2024/3/4 |
3,430 |
3,440 |
3,380 |
3,405 |
-0.73% |
63,700 |
2024/3/1 |
3,420 |
3,440 |
3,405 |
3,430 |
+0.29% |
51,000 |
2024/2/29 |
3,435 |
3,450 |
3,395 |
3,420 |
-0.87% |
75,300 |
2024/2/28 |
3,475 |
3,490 |
3,445 |
3,450 |
-1.85% |
99,500 |
2024/2/27 |
3,520 |
3,540 |
3,495 |
3,515 |
-0.42% |
187,500 |
2024/2/26 |
3,530 |
3,555 |
3,525 |
3,530 |
+0.00% |
89,300 |
2024/2/22 |
3,555 |
3,555 |
3,520 |
3,530 |
+0.00% |
85,800 |
2024/2/21 |
3,550 |
3,550 |
3,510 |
3,530 |
-0.14% |
77,300 |
2024/2/20 |
3,535 |
3,555 |
3,510 |
3,535 |
+0.00% |
56,300 |
2024/2/19 |
3,535 |
3,555 |
3,500 |
3,535 |
+2.02% |
95,600 |
2024/2/16 |
3,485 |
3,510 |
3,465 |
3,465 |
-0.57% |
74,300 |
2024/2/15 |
3,550 |
3,560 |
3,480 |
3,485 |
-1.27% |
86,200 |
2024/2/14 |
3,610 |
3,635 |
3,530 |
3,530 |
-1.67% |
91,400 |
2024/2/13 |
3,750 |
3,750 |
3,580 |
3,590 |
-4.01% |
134,900 |
2024/2/9 |
3,750 |
3,750 |
3,720 |
3,740 |
+0.00% |
120,100 |
2024/2/8 |
3,755 |
3,770 |
3,720 |
3,740 |
-0.40% |
94,600 |
2024/2/7 |
3,790 |
3,790 |
3,740 |
3,755 |
-1.05% |
67,500 |
2024/2/6 |
3,800 |
3,820 |
3,795 |
3,795 |
-0.13% |
61,200 |
2024/2/5 |
3,800 |
3,810 |
3,790 |
3,800 |
+0.13% |
79,600 |
2024/2/2 |
3,815 |
3,835 |
3,770 |
3,795 |
-1.17% |
80,600 |
2024/2/1 |
3,800 |
3,855 |
3,800 |
3,840 |
+1.59% |
85,900 |
2024/1/31 |
3,740 |
3,790 |
3,735 |
3,780 |
+1.61% |
63,300 |
2024/1/30 |
3,720 |
3,740 |
3,715 |
3,720 |
+0.00% |
53,600 |
2024/1/29 |
3,730 |
3,745 |
3,720 |
3,720 |
+0.54% |
42,500 |
2024/1/26 |
3,765 |
3,765 |
3,695 |
3,700 |
-1.33% |
62,300 |
2024/1/25 |
3,725 |
3,750 |
3,705 |
3,750 |
+2.04% |
66,200 |
2024/1/24 |
3,675 |
3,700 |
3,660 |
3,675 |
+0.68% |
56,500 |
2024/1/23 |
3,675 |
3,690 |
3,640 |
3,650 |
-0.41% |
42,600 |
2024/1/22 |
3,650 |
3,670 |
3,635 |
3,665 |
+1.24% |
55,400 |
|