日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,600 |
3,640 |
3,575 |
3,580 |
-0.83% |
62,600 |
2024/7/18 |
3,550 |
3,655 |
3,545 |
3,610 |
+0.70% |
143,500 |
2024/7/17 |
3,655 |
3,655 |
3,570 |
3,585 |
-1.38% |
188,400 |
2024/7/16 |
3,680 |
3,725 |
3,630 |
3,635 |
-1.36% |
155,200 |
2024/7/12 |
3,710 |
3,810 |
3,650 |
3,685 |
-0.81% |
349,800 |
2024/7/11 |
3,770 |
3,790 |
3,685 |
3,715 |
-0.13% |
219,700 |
2024/7/10 |
3,715 |
3,750 |
3,675 |
3,720 |
-0.27% |
131,200 |
2024/7/9 |
3,680 |
3,755 |
3,665 |
3,730 |
+1.08% |
196,900 |
2024/7/8 |
3,670 |
3,705 |
3,620 |
3,690 |
+0.68% |
130,200 |
2024/7/5 |
3,785 |
3,825 |
3,650 |
3,665 |
-2.66% |
179,300 |
2024/7/4 |
3,730 |
3,815 |
3,710 |
3,765 |
+1.07% |
200,100 |
2024/7/3 |
3,655 |
3,785 |
3,640 |
3,725 |
+3.91% |
366,300 |
2024/7/2 |
3,860 |
3,860 |
3,540 |
3,585 |
-1.78% |
740,500 |
2024/7/1 |
3,740 |
3,745 |
3,595 |
3,650 |
-2.41% |
467,000 |
2024/6/28 |
3,815 |
3,820 |
3,715 |
3,740 |
-1.19% |
235,500 |
2024/6/27 |
3,735 |
3,815 |
3,705 |
3,785 |
+1.07% |
335,600 |
2024/6/26 |
3,680 |
3,745 |
3,665 |
3,745 |
+2.04% |
205,100 |
2024/6/25 |
3,700 |
3,760 |
3,585 |
3,670 |
+3.09% |
541,300 |
2024/6/24 |
3,500 |
3,585 |
3,475 |
3,560 |
+1.71% |
391,800 |
2024/6/21 |
3,455 |
3,540 |
3,415 |
3,500 |
+4.48% |
676,900 |
2024/6/20 |
3,370 |
3,420 |
3,320 |
3,350 |
+0.75% |
445,800 |
2024/6/19 |
3,330 |
3,365 |
3,305 |
3,325 |
-0.45% |
209,400 |
2024/6/18 |
3,320 |
3,375 |
3,290 |
3,340 |
+1.83% |
176,800 |
2024/6/17 |
3,240 |
3,305 |
3,210 |
3,280 |
-0.15% |
173,000 |
2024/6/14 |
3,305 |
3,310 |
3,240 |
3,285 |
+1.08% |
221,000 |
2024/6/13 |
3,270 |
3,275 |
3,230 |
3,250 |
+0.15% |
112,400 |
2024/6/12 |
3,240 |
3,255 |
3,225 |
3,245 |
+0.62% |
112,600 |
2024/6/11 |
3,260 |
3,280 |
3,210 |
3,225 |
-0.62% |
92,100 |
2024/6/10 |
3,255 |
3,255 |
3,210 |
3,245 |
+0.31% |
110,400 |
2024/6/7 |
3,210 |
3,235 |
3,210 |
3,235 |
-0.46% |
74,000 |
2024/6/6 |
3,240 |
3,260 |
3,205 |
3,250 |
-0.15% |
101,900 |
2024/6/5 |
3,275 |
3,310 |
3,240 |
3,255 |
-1.66% |
140,500 |
2024/6/4 |
3,300 |
3,340 |
3,275 |
3,310 |
+0.30% |
198,300 |
2024/6/3 |
3,260 |
3,300 |
3,255 |
3,300 |
+2.01% |
171,700 |
2024/5/31 |
3,230 |
3,245 |
3,200 |
3,235 |
+1.41% |
332,000 |
2024/5/30 |
3,100 |
3,200 |
3,080 |
3,190 |
+2.74% |
182,500 |
2024/5/29 |
3,170 |
3,185 |
3,090 |
3,105 |
-2.36% |
202,100 |
2024/5/28 |
3,125 |
3,190 |
3,115 |
3,180 |
+1.76% |
217,300 |
2024/5/27 |
3,145 |
3,145 |
3,075 |
3,125 |
+0.81% |
205,200 |
2024/5/24 |
3,105 |
3,115 |
3,080 |
3,100 |
-1.74% |
135,600 |
2024/5/23 |
3,230 |
3,235 |
3,140 |
3,155 |
-2.62% |
122,400 |
2024/5/22 |
3,220 |
3,275 |
3,215 |
3,240 |
+0.00% |
205,000 |
2024/5/21 |
3,225 |
3,265 |
3,205 |
3,240 |
+0.78% |
142,200 |
2024/5/20 |
3,180 |
3,245 |
3,165 |
3,215 |
+1.10% |
165,900 |
2024/5/17 |
3,115 |
3,185 |
3,105 |
3,180 |
+1.11% |
167,800 |
2024/5/16 |
3,140 |
3,205 |
3,135 |
3,145 |
+0.64% |
200,300 |
2024/5/15 |
3,145 |
3,175 |
3,090 |
3,125 |
+1.13% |
226,400 |
2024/5/14 |
3,070 |
3,135 |
3,070 |
3,090 |
+1.31% |
156,600 |
2024/5/13 |
3,030 |
3,055 |
3,020 |
3,050 |
+0.33% |
146,500 |
2024/5/10 |
3,070 |
3,100 |
3,035 |
3,040 |
-0.16% |
104,800 |
2024/5/9 |
3,070 |
3,075 |
3,025 |
3,045 |
-1.46% |
136,200 |
2024/5/8 |
3,070 |
3,110 |
3,070 |
3,090 |
+1.48% |
225,200 |
2024/5/7 |
3,040 |
3,055 |
2,992 |
3,045 |
+0.50% |
228,600 |
2024/5/2 |
3,060 |
3,085 |
3,025 |
3,030 |
-0.16% |
229,500 |
2024/5/1 |
3,015 |
3,045 |
3,005 |
3,035 |
+1.00% |
157,600 |
2024/4/30 |
2,996 |
3,035 |
2,951 |
3,005 |
+1.31% |
212,400 |
2024/4/26 |
2,946 |
2,970 |
2,908 |
2,966 |
+1.19% |
353,200 |
2024/4/25 |
2,960 |
2,971 |
2,915 |
2,931 |
-1.08% |
383,100 |
2024/4/24 |
2,977 |
2,988 |
2,931 |
2,963 |
-0.17% |
312,800 |
2024/4/23 |
3,000 |
3,025 |
2,968 |
2,968 |
-0.30% |
467,700 |
2024/4/22 |
2,945 |
2,986 |
2,945 |
2,977 |
+3.30% |
261,900 |
2024/4/19 |
3,015 |
3,040 |
2,868 |
2,882 |
-4.25% |
338,900 |
2024/4/18 |
2,997 |
3,025 |
2,982 |
3,010 |
+1.24% |
226,900 |
2024/4/17 |
3,005 |
3,015 |
2,959 |
2,973 |
-0.77% |
259,400 |
2024/4/16 |
3,080 |
3,080 |
2,992 |
2,996 |
-3.04% |
221,400 |
2024/4/15 |
3,090 |
3,120 |
3,070 |
3,090 |
-0.16% |
121,200 |
2024/4/12 |
3,095 |
3,130 |
3,080 |
3,095 |
+0.00% |
208,100 |
2024/4/11 |
3,130 |
3,165 |
3,090 |
3,095 |
-2.67% |
257,300 |
2024/4/10 |
3,295 |
3,310 |
3,145 |
3,180 |
-2.60% |
259,700 |
2024/4/9 |
3,230 |
3,315 |
3,200 |
3,265 |
+0.46% |
262,200 |
2024/4/8 |
3,315 |
3,345 |
3,230 |
3,250 |
-4.83% |
390,800 |
2024/4/5 |
3,500 |
3,525 |
3,270 |
3,415 |
-7.20% |
873,600 |
2024/4/4 |
3,615 |
3,685 |
3,575 |
3,680 |
+2.36% |
247,900 |
2024/4/3 |
3,495 |
3,635 |
3,495 |
3,595 |
+3.16% |
298,600 |
2024/4/2 |
3,600 |
3,600 |
3,465 |
3,485 |
-3.33% |
219,200 |
2024/4/1 |
3,645 |
3,675 |
3,590 |
3,605 |
-1.10% |
176,500 |
2024/3/29 |
3,685 |
3,690 |
3,635 |
3,645 |
-1.09% |
177,800 |
2024/3/28 |
3,775 |
3,785 |
3,680 |
3,685 |
-1.99% |
140,300 |
2024/3/27 |
3,760 |
3,815 |
3,740 |
3,760 |
+0.27% |
158,100 |
2024/3/26 |
3,745 |
3,775 |
3,695 |
3,750 |
-0.13% |
97,700 |
2024/3/25 |
3,780 |
3,835 |
3,755 |
3,755 |
-0.40% |
117,800 |
2024/3/22 |
3,800 |
3,845 |
3,770 |
3,770 |
-0.40% |
116,300 |
2024/3/21 |
3,805 |
3,820 |
3,760 |
3,785 |
-0.39% |
225,100 |
2024/3/19 |
3,810 |
3,835 |
3,785 |
3,800 |
-0.26% |
104,500 |
2024/3/18 |
3,745 |
3,820 |
3,740 |
3,810 |
+2.01% |
71,800 |
2024/3/15 |
3,700 |
3,745 |
3,700 |
3,735 |
+0.54% |
106,600 |
2024/3/14 |
3,700 |
3,750 |
3,680 |
3,715 |
+0.27% |
116,800 |
2024/3/13 |
3,760 |
3,770 |
3,705 |
3,705 |
-1.20% |
67,800 |
2024/3/12 |
3,775 |
3,775 |
3,685 |
3,750 |
+0.40% |
98,800 |
2024/3/11 |
3,770 |
3,830 |
3,705 |
3,735 |
-1.06% |
155,200 |
2024/3/8 |
3,705 |
3,805 |
3,700 |
3,775 |
+0.67% |
125,100 |
2024/3/7 |
3,725 |
3,750 |
3,700 |
3,750 |
+0.67% |
136,700 |
2024/3/6 |
3,700 |
3,770 |
3,655 |
3,725 |
-0.27% |
278,800 |
2024/3/5 |
3,720 |
3,740 |
3,700 |
3,735 |
-1.45% |
165,700 |
2024/3/4 |
3,915 |
3,915 |
3,780 |
3,790 |
-3.19% |
270,500 |
2024/3/1 |
3,965 |
3,975 |
3,870 |
3,915 |
-1.26% |
182,000 |
2024/2/29 |
3,965 |
4,010 |
3,955 |
3,965 |
-0.50% |
172,300 |
2024/2/28 |
4,055 |
4,095 |
3,985 |
3,985 |
-2.33% |
85,600 |
2024/2/27 |
3,995 |
4,100 |
3,950 |
4,080 |
+3.42% |
176,400 |
2024/2/26 |
4,000 |
4,020 |
3,945 |
3,945 |
-1.74% |
181,900 |
2024/2/22 |
4,010 |
4,015 |
3,970 |
4,015 |
-0.12% |
88,900 |
2024/2/21 |
4,030 |
4,040 |
4,005 |
4,020 |
+0.37% |
102,700 |
2024/2/20 |
4,035 |
4,045 |
4,000 |
4,005 |
+0.12% |
77,600 |
2024/2/19 |
3,985 |
4,030 |
3,965 |
4,000 |
+0.38% |
115,700 |
2024/2/16 |
3,955 |
4,010 |
3,935 |
3,985 |
+1.27% |
120,300 |
2024/2/15 |
3,955 |
3,960 |
3,900 |
3,935 |
-1.01% |
123,500 |
2024/2/14 |
3,990 |
3,990 |
3,945 |
3,975 |
-0.62% |
91,700 |
2024/2/13 |
4,010 |
4,030 |
3,975 |
4,000 |
+0.38% |
162,300 |
2024/2/9 |
3,995 |
4,025 |
3,960 |
3,985 |
-0.75% |
161,000 |
2024/2/8 |
4,040 |
4,060 |
3,945 |
4,015 |
-0.50% |
172,800 |
2024/2/7 |
4,045 |
4,055 |
4,010 |
4,035 |
-1.22% |
134,500 |
2024/2/6 |
4,165 |
4,165 |
4,070 |
4,085 |
-1.92% |
95,400 |
2024/2/5 |
4,165 |
4,190 |
4,135 |
4,165 |
-0.72% |
140,200 |
2024/2/2 |
4,220 |
4,230 |
4,165 |
4,195 |
-0.59% |
121,700 |
2024/2/1 |
4,170 |
4,250 |
4,130 |
4,220 |
-0.47% |
108,400 |
2024/1/31 |
4,155 |
4,250 |
4,140 |
4,240 |
+0.36% |
95,500 |
2024/1/30 |
4,180 |
4,255 |
4,180 |
4,225 |
+0.84% |
86,400 |
2024/1/29 |
4,245 |
4,245 |
4,150 |
4,190 |
-0.24% |
126,800 |
2024/1/26 |
4,275 |
4,280 |
4,165 |
4,200 |
-1.75% |
150,200 |
2024/1/25 |
4,335 |
4,345 |
4,265 |
4,275 |
-1.61% |
127,300 |
2024/1/24 |
4,410 |
4,430 |
4,340 |
4,345 |
-2.14% |
144,200 |
2024/1/23 |
4,450 |
4,480 |
4,405 |
4,440 |
+0.00% |
125,700 |
2024/1/22 |
4,395 |
4,465 |
4,395 |
4,440 |
+1.14% |
128,600 |
|