日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,365 |
3,445 |
3,335 |
3,435 |
+2.38% |
218,000 |
2024/7/18 |
3,470 |
3,475 |
3,355 |
3,355 |
-6.55% |
505,500 |
2024/7/17 |
3,635 |
3,665 |
3,570 |
3,590 |
+0.42% |
304,400 |
2024/7/16 |
3,500 |
3,585 |
3,460 |
3,575 |
+2.14% |
178,200 |
2024/7/12 |
3,520 |
3,585 |
3,475 |
3,500 |
-2.37% |
295,900 |
2024/7/11 |
3,670 |
3,670 |
3,500 |
3,585 |
+0.00% |
206,700 |
2024/7/10 |
3,605 |
3,685 |
3,545 |
3,585 |
-1.51% |
253,200 |
2024/7/9 |
3,635 |
3,780 |
3,605 |
3,640 |
+1.68% |
696,700 |
2024/7/8 |
3,500 |
3,620 |
3,480 |
3,580 |
+3.92% |
463,800 |
2024/7/5 |
3,395 |
3,455 |
3,350 |
3,445 |
+1.77% |
258,500 |
2024/7/4 |
3,485 |
3,490 |
3,370 |
3,385 |
-1.60% |
225,700 |
2024/7/3 |
3,485 |
3,505 |
3,400 |
3,440 |
-1.29% |
247,900 |
2024/7/2 |
3,475 |
3,535 |
3,460 |
3,485 |
-0.57% |
188,500 |
2024/7/1 |
3,600 |
3,605 |
3,475 |
3,505 |
-1.96% |
211,200 |
2024/6/28 |
3,605 |
3,630 |
3,550 |
3,575 |
-1.52% |
159,000 |
2024/6/27 |
3,615 |
3,660 |
3,595 |
3,630 |
+0.28% |
135,000 |
2024/6/26 |
3,560 |
3,630 |
3,545 |
3,620 |
+3.72% |
214,000 |
2024/6/25 |
3,430 |
3,495 |
3,395 |
3,490 |
+1.60% |
106,300 |
2024/6/24 |
3,390 |
3,470 |
3,375 |
3,435 |
+1.48% |
124,700 |
2024/6/21 |
3,420 |
3,440 |
3,380 |
3,385 |
-2.45% |
187,700 |
2024/6/20 |
3,415 |
3,490 |
3,405 |
3,470 |
+0.43% |
133,200 |
2024/6/19 |
3,520 |
3,555 |
3,455 |
3,455 |
-1.29% |
147,600 |
2024/6/18 |
3,560 |
3,580 |
3,490 |
3,500 |
-1.69% |
225,200 |
2024/6/17 |
3,590 |
3,600 |
3,515 |
3,560 |
-2.33% |
168,300 |
2024/6/14 |
3,555 |
3,725 |
3,535 |
3,645 |
+3.85% |
340,200 |
2024/6/13 |
3,720 |
3,730 |
3,510 |
3,510 |
-3.97% |
364,200 |
2024/6/12 |
3,600 |
3,710 |
3,595 |
3,655 |
+0.97% |
179,200 |
2024/6/11 |
3,690 |
3,690 |
3,610 |
3,620 |
-1.23% |
227,000 |
2024/6/10 |
3,730 |
3,770 |
3,640 |
3,665 |
-2.40% |
272,700 |
2024/6/7 |
3,750 |
3,860 |
3,695 |
3,755 |
-0.27% |
526,700 |
2024/6/6 |
3,630 |
3,775 |
3,615 |
3,765 |
+6.06% |
550,900 |
2024/6/5 |
3,585 |
3,650 |
3,505 |
3,550 |
-1.39% |
273,400 |
2024/6/4 |
3,610 |
3,660 |
3,590 |
3,600 |
-0.83% |
243,800 |
2024/6/3 |
3,600 |
3,640 |
3,570 |
3,630 |
+0.41% |
236,500 |
2024/5/31 |
3,495 |
3,635 |
3,480 |
3,615 |
+4.33% |
397,200 |
2024/5/30 |
3,395 |
3,530 |
3,380 |
3,465 |
-0.29% |
297,200 |
2024/5/29 |
3,640 |
3,655 |
3,470 |
3,475 |
-4.53% |
504,900 |
2024/5/28 |
3,600 |
3,685 |
3,580 |
3,640 |
+0.69% |
264,600 |
2024/5/27 |
3,670 |
3,670 |
3,585 |
3,615 |
+0.42% |
254,000 |
2024/5/24 |
3,595 |
3,725 |
3,585 |
3,600 |
-1.10% |
315,200 |
2024/5/23 |
3,705 |
3,745 |
3,590 |
3,640 |
+1.53% |
438,400 |
2024/5/22 |
3,805 |
3,815 |
3,585 |
3,585 |
-5.53% |
618,400 |
2024/5/21 |
3,735 |
3,900 |
3,710 |
3,795 |
+2.99% |
606,500 |
2024/5/20 |
3,605 |
3,700 |
3,600 |
3,685 |
+2.50% |
503,100 |
2024/5/17 |
3,705 |
3,715 |
3,570 |
3,595 |
-2.97% |
568,600 |
2024/5/16 |
3,860 |
3,970 |
3,690 |
3,705 |
-1.20% |
832,700 |
2024/5/15 |
4,040 |
4,380 |
3,750 |
3,750 |
-10.07% |
1,212,200 |
2024/5/14 |
4,400 |
4,470 |
4,125 |
4,170 |
-6.71% |
842,200 |
2024/5/13 |
4,240 |
4,470 |
4,195 |
4,470 |
+6.56% |
789,000 |
2024/5/10 |
4,115 |
4,240 |
4,085 |
4,195 |
+1.94% |
550,200 |
2024/5/9 |
4,125 |
4,215 |
4,085 |
4,115 |
-1.91% |
464,800 |
2024/5/8 |
4,065 |
4,270 |
4,050 |
4,195 |
+2.07% |
650,600 |
2024/5/7 |
4,035 |
4,170 |
3,975 |
4,110 |
+4.85% |
650,500 |
2024/5/2 |
3,750 |
3,920 |
3,735 |
3,920 |
+3.16% |
456,000 |
2024/5/1 |
3,740 |
3,905 |
3,735 |
3,800 |
+0.26% |
416,200 |
2024/4/30 |
3,780 |
3,835 |
3,725 |
3,790 |
+0.93% |
263,100 |
2024/4/26 |
3,705 |
3,875 |
3,645 |
3,755 |
+1.90% |
440,300 |
2024/4/25 |
3,795 |
3,870 |
3,650 |
3,685 |
-5.27% |
541,200 |
2024/4/24 |
3,680 |
3,960 |
3,680 |
3,890 |
+8.21% |
936,200 |
2024/4/23 |
3,795 |
3,795 |
3,530 |
3,595 |
-3.49% |
728,900 |
2024/4/22 |
3,890 |
3,920 |
3,605 |
3,725 |
-6.64% |
970,900 |
2024/4/19 |
4,270 |
4,275 |
3,800 |
3,990 |
-10.94% |
1,811,600 |
2024/4/18 |
4,170 |
4,480 |
4,050 |
4,480 |
+2.52% |
917,200 |
2024/4/17 |
4,240 |
4,490 |
4,175 |
4,370 |
+6.59% |
832,600 |
2024/4/16 |
4,300 |
4,345 |
4,100 |
4,100 |
-5.75% |
658,000 |
2024/4/15 |
3,995 |
4,350 |
3,990 |
4,350 |
+5.33% |
891,400 |
2024/4/12 |
3,905 |
4,225 |
3,870 |
4,130 |
+8.68% |
931,000 |
2024/4/11 |
3,795 |
3,845 |
3,720 |
3,800 |
+0.40% |
305,000 |
2024/4/10 |
3,915 |
3,950 |
3,730 |
3,785 |
-2.45% |
357,800 |
2024/4/9 |
3,850 |
3,890 |
3,790 |
3,880 |
+1.04% |
237,500 |
2024/4/8 |
3,935 |
3,970 |
3,835 |
3,840 |
-2.41% |
348,200 |
2024/4/5 |
3,955 |
4,005 |
3,870 |
3,935 |
-3.55% |
489,800 |
2024/4/4 |
4,045 |
4,160 |
4,030 |
4,080 |
+1.87% |
469,700 |
2024/4/3 |
4,055 |
4,200 |
3,945 |
4,005 |
-3.03% |
496,700 |
2024/4/2 |
3,890 |
4,285 |
3,890 |
4,130 |
+6.58% |
971,200 |
2024/4/1 |
3,900 |
4,020 |
3,850 |
3,875 |
+0.65% |
379,400 |
2024/3/29 |
3,750 |
3,885 |
3,710 |
3,850 |
+3.08% |
346,500 |
2024/3/28 |
3,695 |
3,805 |
3,685 |
3,735 |
+1.08% |
238,600 |
2024/3/27 |
3,705 |
3,750 |
3,690 |
3,695 |
-1.47% |
251,600 |
2024/3/26 |
3,840 |
3,960 |
3,725 |
3,750 |
-2.60% |
389,700 |
2024/3/25 |
3,770 |
3,945 |
3,770 |
3,850 |
+0.92% |
475,300 |
2024/3/22 |
3,805 |
3,885 |
3,725 |
3,815 |
+0.00% |
434,800 |
2024/3/21 |
3,835 |
3,870 |
3,740 |
3,815 |
+1.73% |
424,700 |
2024/3/19 |
3,805 |
3,845 |
3,660 |
3,750 |
-2.72% |
475,000 |
2024/3/18 |
3,620 |
3,855 |
3,595 |
3,855 |
+6.49% |
483,100 |
2024/3/15 |
3,500 |
3,620 |
3,495 |
3,620 |
+1.54% |
279,800 |
2024/3/14 |
3,550 |
3,590 |
3,460 |
3,565 |
-1.66% |
378,600 |
2024/3/13 |
3,800 |
3,850 |
3,540 |
3,625 |
-1.89% |
433,200 |
2024/3/12 |
3,600 |
3,785 |
3,570 |
3,695 |
+1.37% |
329,000 |
2024/3/11 |
3,690 |
3,765 |
3,640 |
3,645 |
-5.32% |
423,500 |
2024/3/8 |
3,935 |
4,120 |
3,850 |
3,850 |
-3.02% |
511,300 |
2024/3/7 |
4,125 |
4,195 |
3,920 |
3,970 |
-2.70% |
587,600 |
2024/3/6 |
3,990 |
4,150 |
3,905 |
4,080 |
-0.73% |
701,500 |
2024/3/5 |
3,920 |
4,130 |
3,890 |
4,110 |
+4.45% |
601,300 |
2024/3/4 |
4,045 |
4,080 |
3,900 |
3,935 |
+1.16% |
703,300 |
2024/3/1 |
3,780 |
4,020 |
3,740 |
3,890 |
+3.87% |
799,500 |
2024/2/29 |
3,735 |
3,870 |
3,655 |
3,745 |
-2.60% |
524,000 |
2024/2/28 |
3,730 |
3,945 |
3,725 |
3,845 |
+10.33% |
1,237,000 |
2024/2/27 |
3,565 |
3,585 |
3,460 |
3,485 |
-1.41% |
420,900 |
2024/2/26 |
3,580 |
3,670 |
3,455 |
3,535 |
-2.35% |
805,600 |
2024/2/22 |
3,940 |
3,940 |
3,575 |
3,620 |
-3.72% |
1,070,300 |
2024/2/21 |
3,730 |
3,850 |
3,705 |
3,760 |
-0.66% |
541,600 |
2024/2/20 |
3,800 |
3,900 |
3,765 |
3,785 |
-1.56% |
452,300 |
2024/2/19 |
3,945 |
3,990 |
3,780 |
3,845 |
-1.28% |
592,200 |
2024/2/16 |
4,205 |
4,300 |
3,860 |
3,895 |
-6.37% |
1,275,800 |
2024/2/15 |
4,095 |
4,285 |
3,850 |
4,160 |
+3.35% |
1,985,600 |
2024/2/14 |
3,500 |
4,025 |
3,495 |
4,025 |
+21.05% |
2,606,600 |
2024/2/13 |
3,195 |
3,380 |
3,130 |
3,325 |
+4.23% |
916,400 |
2024/2/9 |
3,095 |
3,225 |
3,095 |
3,190 |
+1.27% |
303,000 |
2024/2/8 |
3,160 |
3,210 |
3,110 |
3,150 |
+1.94% |
368,900 |
2024/2/7 |
3,230 |
3,285 |
3,080 |
3,090 |
-3.29% |
576,800 |
2024/2/6 |
3,165 |
3,210 |
3,145 |
3,195 |
-0.16% |
286,400 |
2024/2/5 |
3,315 |
3,315 |
3,120 |
3,200 |
-1.99% |
479,100 |
2024/2/2 |
3,200 |
3,285 |
3,195 |
3,265 |
+2.51% |
407,200 |
2024/2/1 |
3,265 |
3,300 |
3,185 |
3,185 |
-4.35% |
454,500 |
2024/1/31 |
3,285 |
3,370 |
3,220 |
3,330 |
-2.49% |
657,600 |
2024/1/30 |
3,325 |
3,445 |
3,305 |
3,415 |
+4.92% |
789,000 |
2024/1/29 |
3,185 |
3,295 |
3,155 |
3,255 |
+0.77% |
494,200 |
2024/1/26 |
3,330 |
3,390 |
3,190 |
3,230 |
-5.69% |
747,300 |
2024/1/25 |
3,345 |
3,430 |
3,230 |
3,425 |
+4.10% |
819,100 |
2024/1/24 |
3,340 |
3,380 |
3,255 |
3,290 |
+0.15% |
492,900 |
2024/1/23 |
3,370 |
3,435 |
3,250 |
3,285 |
-1.05% |
997,600 |
2024/1/22 |
3,285 |
3,350 |
3,180 |
3,320 |
+2.63% |
1,286,400 |
|