日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,965 |
3,970 |
3,910 |
3,945 |
-2.23% |
17,600 |
2024/7/18 |
4,005 |
4,145 |
4,000 |
4,035 |
+0.50% |
43,300 |
2024/7/17 |
3,990 |
4,015 |
3,975 |
4,015 |
+0.88% |
30,200 |
2024/7/16 |
3,960 |
3,990 |
3,960 |
3,980 |
+0.89% |
16,100 |
2024/7/12 |
3,935 |
3,970 |
3,915 |
3,945 |
+0.25% |
23,400 |
2024/7/11 |
3,920 |
3,950 |
3,905 |
3,935 |
+1.42% |
24,900 |
2024/7/10 |
3,900 |
3,900 |
3,855 |
3,880 |
+0.26% |
23,100 |
2024/7/9 |
3,860 |
3,900 |
3,860 |
3,870 |
+0.65% |
25,800 |
2024/7/8 |
3,860 |
3,875 |
3,810 |
3,845 |
-0.39% |
24,100 |
2024/7/5 |
3,930 |
3,930 |
3,845 |
3,860 |
-1.91% |
19,300 |
2024/7/4 |
3,920 |
3,950 |
3,915 |
3,935 |
+0.51% |
22,800 |
2024/7/3 |
3,835 |
3,925 |
3,835 |
3,915 |
+2.09% |
34,800 |
2024/7/2 |
3,825 |
3,840 |
3,810 |
3,835 |
+0.26% |
29,300 |
2024/7/1 |
3,790 |
3,830 |
3,775 |
3,825 |
+0.92% |
27,600 |
2024/6/28 |
3,780 |
3,800 |
3,745 |
3,790 |
+0.13% |
37,300 |
2024/6/27 |
3,675 |
3,815 |
3,655 |
3,785 |
+1.61% |
124,100 |
2024/6/26 |
3,665 |
3,750 |
3,655 |
3,725 |
+1.36% |
365,900 |
2024/6/25 |
3,615 |
3,700 |
3,600 |
3,675 |
+2.23% |
195,300 |
2024/6/24 |
3,595 |
3,610 |
3,560 |
3,595 |
+0.28% |
165,300 |
2024/6/21 |
3,575 |
3,600 |
3,560 |
3,585 |
+1.13% |
121,600 |
2024/6/20 |
3,535 |
3,545 |
3,505 |
3,545 |
-0.14% |
96,600 |
2024/6/19 |
3,570 |
3,580 |
3,525 |
3,550 |
-1.25% |
68,400 |
2024/6/18 |
3,570 |
3,610 |
3,555 |
3,595 |
+0.98% |
43,800 |
2024/6/17 |
3,540 |
3,560 |
3,500 |
3,560 |
-0.42% |
46,700 |
2024/6/14 |
3,530 |
3,590 |
3,530 |
3,575 |
+0.56% |
39,600 |
2024/6/13 |
3,630 |
3,630 |
3,550 |
3,555 |
-2.07% |
30,700 |
2024/6/12 |
3,625 |
3,660 |
3,615 |
3,630 |
-0.55% |
18,800 |
2024/6/11 |
3,660 |
3,705 |
3,650 |
3,650 |
-0.27% |
25,100 |
2024/6/10 |
3,585 |
3,660 |
3,575 |
3,660 |
+2.23% |
27,000 |
2024/6/7 |
3,530 |
3,600 |
3,530 |
3,580 |
+0.99% |
41,400 |
2024/6/6 |
3,645 |
3,645 |
3,530 |
3,545 |
-2.88% |
54,700 |
2024/6/5 |
3,750 |
3,755 |
3,630 |
3,650 |
-3.95% |
62,800 |
2024/6/4 |
3,880 |
3,880 |
3,790 |
3,800 |
-2.81% |
39,900 |
2024/6/3 |
3,980 |
3,980 |
3,885 |
3,910 |
-1.76% |
21,400 |
2024/5/31 |
3,900 |
3,980 |
3,900 |
3,980 |
+2.45% |
23,400 |
2024/5/30 |
3,790 |
3,890 |
3,780 |
3,885 |
+2.24% |
19,900 |
2024/5/29 |
3,875 |
3,875 |
3,795 |
3,800 |
-1.43% |
15,500 |
2024/5/28 |
3,895 |
3,915 |
3,840 |
3,855 |
-1.03% |
19,500 |
2024/5/27 |
3,860 |
3,895 |
3,850 |
3,895 |
+1.04% |
13,700 |
2024/5/24 |
3,845 |
3,875 |
3,805 |
3,855 |
+0.00% |
17,200 |
2024/5/23 |
3,830 |
3,870 |
3,790 |
3,855 |
+0.65% |
17,600 |
2024/5/22 |
3,875 |
3,875 |
3,810 |
3,830 |
-1.16% |
16,000 |
2024/5/21 |
3,900 |
3,920 |
3,865 |
3,875 |
-0.39% |
17,600 |
2024/5/20 |
3,880 |
3,930 |
3,875 |
3,890 |
+0.78% |
16,600 |
2024/5/17 |
3,880 |
3,890 |
3,835 |
3,860 |
+0.39% |
14,000 |
2024/5/16 |
3,920 |
3,920 |
3,835 |
3,845 |
-1.54% |
19,100 |
2024/5/15 |
3,950 |
3,950 |
3,855 |
3,905 |
+0.39% |
24,600 |
2024/5/14 |
3,875 |
3,890 |
3,855 |
3,890 |
+0.39% |
21,500 |
2024/5/13 |
3,885 |
3,890 |
3,820 |
3,875 |
+0.26% |
20,400 |
2024/5/10 |
3,830 |
3,970 |
3,820 |
3,865 |
+1.58% |
37,900 |
2024/5/9 |
3,660 |
3,840 |
3,655 |
3,805 |
+2.98% |
64,000 |
2024/5/8 |
3,745 |
3,745 |
3,685 |
3,695 |
-0.67% |
22,500 |
2024/5/7 |
3,705 |
3,730 |
3,670 |
3,720 |
+2.34% |
15,900 |
2024/5/2 |
3,670 |
3,675 |
3,620 |
3,635 |
-0.82% |
15,200 |
2024/5/1 |
3,670 |
3,680 |
3,615 |
3,665 |
-0.14% |
17,400 |
2024/4/30 |
3,685 |
3,690 |
3,630 |
3,670 |
+1.24% |
21,000 |
2024/4/26 |
3,635 |
3,635 |
3,575 |
3,625 |
-0.28% |
36,700 |
2024/4/25 |
3,615 |
3,675 |
3,615 |
3,635 |
-0.82% |
28,400 |
2024/4/24 |
3,700 |
3,725 |
3,665 |
3,665 |
+0.41% |
35,800 |
2024/4/23 |
3,655 |
3,685 |
3,620 |
3,650 |
+0.69% |
26,900 |
2024/4/22 |
3,645 |
3,660 |
3,580 |
3,625 |
+0.55% |
37,900 |
2024/4/19 |
3,665 |
3,665 |
3,580 |
3,605 |
-1.64% |
40,300 |
2024/4/18 |
3,600 |
3,695 |
3,585 |
3,665 |
+2.23% |
25,600 |
2024/4/17 |
3,680 |
3,680 |
3,565 |
3,585 |
-2.18% |
33,700 |
2024/4/16 |
3,760 |
3,760 |
3,655 |
3,665 |
-2.66% |
35,000 |
2024/4/15 |
3,720 |
3,780 |
3,695 |
3,765 |
+1.35% |
26,300 |
2024/4/12 |
3,720 |
3,745 |
3,705 |
3,715 |
+0.27% |
24,500 |
2024/4/11 |
3,720 |
3,725 |
3,690 |
3,705 |
-1.46% |
18,900 |
2024/4/10 |
3,785 |
3,810 |
3,755 |
3,760 |
-1.18% |
17,300 |
2024/4/9 |
3,845 |
3,850 |
3,790 |
3,805 |
-1.42% |
14,900 |
2024/4/8 |
3,910 |
3,910 |
3,850 |
3,860 |
-1.15% |
23,200 |
2024/4/5 |
3,850 |
3,905 |
3,830 |
3,905 |
+1.17% |
17,300 |
2024/4/4 |
3,890 |
3,910 |
3,840 |
3,860 |
-0.52% |
24,900 |
2024/4/3 |
3,835 |
3,935 |
3,830 |
3,880 |
+0.65% |
23,400 |
2024/4/2 |
3,860 |
3,900 |
3,805 |
3,855 |
-0.13% |
42,700 |
2024/4/1 |
3,850 |
3,880 |
3,815 |
3,860 |
+0.78% |
25,500 |
2024/3/29 |
3,760 |
3,835 |
3,760 |
3,830 |
+2.13% |
27,500 |
2024/3/28 |
3,780 |
3,780 |
3,725 |
3,750 |
+0.00% |
19,400 |
2024/3/27 |
3,730 |
3,775 |
3,700 |
3,750 |
+1.35% |
30,500 |
2024/3/26 |
3,660 |
3,715 |
3,650 |
3,700 |
+0.68% |
13,200 |
2024/3/25 |
3,685 |
3,715 |
3,650 |
3,675 |
+0.00% |
22,400 |
2024/3/22 |
3,650 |
3,680 |
3,620 |
3,675 |
+1.24% |
20,300 |
2024/3/21 |
3,655 |
3,675 |
3,620 |
3,630 |
+0.41% |
27,000 |
2024/3/19 |
3,595 |
3,620 |
3,560 |
3,615 |
+0.98% |
14,400 |
2024/3/18 |
3,660 |
3,660 |
3,570 |
3,580 |
-0.42% |
28,000 |
2024/3/15 |
3,570 |
3,615 |
3,555 |
3,595 |
+0.14% |
25,500 |
2024/3/14 |
3,650 |
3,650 |
3,570 |
3,590 |
-0.69% |
17,800 |
2024/3/13 |
3,755 |
3,755 |
3,590 |
3,615 |
-2.95% |
20,600 |
2024/3/12 |
3,630 |
3,725 |
3,595 |
3,725 |
+2.62% |
40,000 |
2024/3/11 |
3,585 |
3,650 |
3,585 |
3,630 |
+1.26% |
34,000 |
2024/3/8 |
3,530 |
3,615 |
3,530 |
3,585 |
+0.99% |
30,400 |
2024/3/7 |
3,575 |
3,605 |
3,525 |
3,550 |
-0.28% |
18,100 |
2024/3/6 |
3,570 |
3,580 |
3,520 |
3,560 |
+0.00% |
24,700 |
2024/3/5 |
3,525 |
3,570 |
3,505 |
3,560 |
+0.85% |
17,800 |
2024/3/4 |
3,570 |
3,575 |
3,510 |
3,530 |
-0.98% |
36,400 |
2024/3/1 |
3,545 |
3,600 |
3,510 |
3,565 |
+1.71% |
34,200 |
2024/2/29 |
3,585 |
3,600 |
3,505 |
3,505 |
-1.96% |
56,500 |
2024/2/28 |
3,650 |
3,680 |
3,570 |
3,575 |
-3.51% |
52,200 |
2024/2/27 |
3,740 |
3,755 |
3,705 |
3,705 |
-0.80% |
25,300 |
2024/2/26 |
3,785 |
3,815 |
3,730 |
3,735 |
-2.48% |
18,100 |
2024/2/22 |
3,800 |
3,840 |
3,785 |
3,830 |
+0.92% |
20,700 |
2024/2/21 |
3,830 |
3,840 |
3,775 |
3,795 |
-0.52% |
11,600 |
2024/2/20 |
3,815 |
3,845 |
3,800 |
3,815 |
+0.00% |
18,400 |
2024/2/19 |
3,665 |
3,835 |
3,665 |
3,815 |
+2.42% |
15,200 |
2024/2/16 |
3,650 |
3,750 |
3,650 |
3,725 |
+1.09% |
39,400 |
2024/2/15 |
3,750 |
3,755 |
3,615 |
3,685 |
-2.64% |
62,900 |
2024/2/14 |
3,860 |
3,900 |
3,730 |
3,785 |
-4.06% |
81,100 |
2024/2/13 |
3,745 |
3,945 |
3,700 |
3,945 |
+13.85% |
132,300 |
2024/2/9 |
3,345 |
3,500 |
3,345 |
3,465 |
+2.82% |
60,200 |
2024/2/8 |
3,365 |
3,400 |
3,320 |
3,370 |
-0.30% |
27,300 |
2024/2/7 |
3,375 |
3,405 |
3,370 |
3,380 |
+0.00% |
16,600 |
2024/2/6 |
3,400 |
3,430 |
3,380 |
3,380 |
-0.73% |
17,800 |
2024/2/5 |
3,410 |
3,430 |
3,400 |
3,405 |
-0.15% |
20,700 |
2024/2/2 |
3,450 |
3,460 |
3,400 |
3,410 |
-1.02% |
25,400 |
2024/2/1 |
3,390 |
3,460 |
3,390 |
3,445 |
+1.03% |
21,300 |
2024/1/31 |
3,380 |
3,410 |
3,375 |
3,410 |
+0.74% |
18,900 |
2024/1/30 |
3,390 |
3,405 |
3,375 |
3,385 |
+0.30% |
18,400 |
2024/1/29 |
3,350 |
3,395 |
3,350 |
3,375 |
+0.75% |
14,200 |
2024/1/26 |
3,350 |
3,380 |
3,345 |
3,350 |
-0.74% |
27,000 |
2024/1/25 |
3,315 |
3,400 |
3,315 |
3,375 |
+1.81% |
26,800 |
2024/1/24 |
3,345 |
3,345 |
3,305 |
3,315 |
-0.30% |
19,300 |
2024/1/23 |
3,380 |
3,420 |
3,320 |
3,325 |
-0.75% |
26,200 |
2024/1/22 |
3,340 |
3,380 |
3,340 |
3,350 |
+0.45% |
16,600 |
|