日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,115 |
3,135 |
3,085 |
3,090 |
-0.80% |
211,300 |
2024/7/18 |
3,120 |
3,165 |
3,105 |
3,115 |
-3.71% |
260,600 |
2024/7/17 |
3,230 |
3,265 |
3,195 |
3,235 |
+1.57% |
289,300 |
2024/7/16 |
3,155 |
3,215 |
3,140 |
3,185 |
+1.11% |
214,600 |
2024/7/12 |
3,080 |
3,180 |
3,065 |
3,150 |
-0.16% |
173,500 |
2024/7/11 |
3,175 |
3,195 |
3,120 |
3,155 |
+0.80% |
179,700 |
2024/7/10 |
3,100 |
3,135 |
3,090 |
3,130 |
+0.16% |
223,300 |
2024/7/9 |
3,080 |
3,135 |
3,060 |
3,125 |
+3.48% |
275,400 |
2024/7/8 |
3,000 |
3,035 |
2,988 |
3,020 |
+0.17% |
171,400 |
2024/7/5 |
3,005 |
3,020 |
2,964 |
3,015 |
-0.82% |
238,000 |
2024/7/4 |
3,050 |
3,060 |
3,015 |
3,040 |
-0.49% |
155,100 |
2024/7/3 |
3,005 |
3,100 |
3,005 |
3,055 |
+1.33% |
241,300 |
2024/7/2 |
2,970 |
3,040 |
2,955 |
3,015 |
-0.17% |
165,400 |
2024/7/1 |
3,055 |
3,080 |
2,999 |
3,020 |
-0.49% |
204,200 |
2024/6/28 |
2,986 |
3,095 |
2,986 |
3,035 |
+2.67% |
290,900 |
2024/6/27 |
3,015 |
3,050 |
2,942 |
2,956 |
-1.79% |
265,400 |
2024/6/26 |
2,981 |
3,020 |
2,958 |
3,010 |
+2.10% |
173,200 |
2024/6/25 |
2,995 |
2,995 |
2,893 |
2,948 |
-1.54% |
284,700 |
2024/6/24 |
3,010 |
3,025 |
2,984 |
2,994 |
-1.67% |
228,400 |
2024/6/21 |
3,050 |
3,095 |
3,025 |
3,045 |
+0.16% |
303,300 |
2024/6/20 |
2,963 |
3,045 |
2,936 |
3,040 |
+6.18% |
437,700 |
2024/6/19 |
2,850 |
2,898 |
2,836 |
2,863 |
+0.00% |
142,500 |
2024/6/18 |
2,908 |
2,908 |
2,847 |
2,863 |
+0.17% |
114,900 |
2024/6/17 |
2,860 |
2,913 |
2,842 |
2,858 |
-1.24% |
157,200 |
2024/6/14 |
2,878 |
2,926 |
2,873 |
2,894 |
-0.41% |
275,100 |
2024/6/13 |
2,979 |
2,992 |
2,893 |
2,906 |
-2.45% |
202,600 |
2024/6/12 |
2,971 |
3,000 |
2,957 |
2,979 |
+0.24% |
135,600 |
2024/6/11 |
2,941 |
2,994 |
2,940 |
2,972 |
+1.05% |
259,100 |
2024/6/10 |
2,938 |
2,966 |
2,913 |
2,941 |
+0.00% |
187,400 |
2024/6/7 |
2,900 |
2,997 |
2,891 |
2,941 |
-0.24% |
236,200 |
2024/6/6 |
3,050 |
3,050 |
2,948 |
2,948 |
-2.55% |
151,900 |
2024/6/5 |
3,005 |
3,030 |
2,975 |
3,025 |
-0.17% |
145,700 |
2024/6/4 |
2,950 |
3,060 |
2,950 |
3,030 |
+1.58% |
191,100 |
2024/6/3 |
2,954 |
3,005 |
2,940 |
2,983 |
+0.67% |
274,800 |
2024/5/31 |
2,957 |
2,983 |
2,948 |
2,963 |
-0.90% |
304,900 |
2024/5/30 |
2,930 |
3,005 |
2,908 |
2,990 |
-0.33% |
300,700 |
2024/5/29 |
3,050 |
3,075 |
2,996 |
3,000 |
-3.85% |
269,600 |
2024/5/28 |
3,050 |
3,140 |
3,045 |
3,120 |
+2.30% |
242,000 |
2024/5/27 |
3,100 |
3,110 |
3,030 |
3,050 |
-0.65% |
240,200 |
2024/5/24 |
3,035 |
3,105 |
3,020 |
3,070 |
-2.23% |
216,200 |
2024/5/23 |
3,160 |
3,190 |
3,105 |
3,140 |
-0.32% |
155,100 |
2024/5/22 |
3,185 |
3,185 |
3,100 |
3,150 |
-1.56% |
217,500 |
2024/5/21 |
3,280 |
3,285 |
3,195 |
3,200 |
-0.16% |
261,400 |
2024/5/20 |
3,165 |
3,230 |
3,130 |
3,205 |
+2.23% |
272,000 |
2024/5/17 |
3,085 |
3,160 |
3,065 |
3,135 |
+2.28% |
285,500 |
2024/5/16 |
3,000 |
3,120 |
2,985 |
3,065 |
+2.89% |
374,200 |
2024/5/15 |
3,085 |
3,145 |
2,978 |
2,979 |
-2.33% |
707,400 |
2024/5/14 |
3,265 |
3,315 |
3,015 |
3,050 |
-15.86% |
1,030,400 |
2024/5/13 |
3,560 |
3,625 |
3,535 |
3,625 |
+2.55% |
272,000 |
2024/5/10 |
3,560 |
3,575 |
3,505 |
3,535 |
+0.43% |
178,400 |
2024/5/9 |
3,545 |
3,565 |
3,505 |
3,520 |
+0.14% |
96,500 |
2024/5/8 |
3,495 |
3,535 |
3,455 |
3,515 |
+0.43% |
193,900 |
2024/5/7 |
3,485 |
3,520 |
3,465 |
3,500 |
+3.24% |
147,600 |
2024/5/2 |
3,415 |
3,445 |
3,380 |
3,390 |
-1.60% |
103,600 |
2024/5/1 |
3,430 |
3,475 |
3,400 |
3,445 |
+0.00% |
148,300 |
2024/4/30 |
3,420 |
3,495 |
3,380 |
3,445 |
+0.73% |
242,700 |
2024/4/26 |
3,350 |
3,435 |
3,305 |
3,420 |
+3.01% |
235,000 |
2024/4/25 |
3,315 |
3,340 |
3,290 |
3,320 |
-1.92% |
123,800 |
2024/4/24 |
3,300 |
3,400 |
3,290 |
3,385 |
+4.80% |
270,700 |
2024/4/23 |
3,265 |
3,290 |
3,185 |
3,230 |
-0.46% |
222,200 |
2024/4/22 |
3,300 |
3,310 |
3,215 |
3,245 |
-1.96% |
209,700 |
2024/4/19 |
3,480 |
3,515 |
3,280 |
3,310 |
-5.02% |
318,700 |
2024/4/18 |
3,420 |
3,525 |
3,365 |
3,485 |
+0.43% |
141,800 |
2024/4/17 |
3,470 |
3,560 |
3,445 |
3,470 |
+1.61% |
331,200 |
2024/4/16 |
3,455 |
3,485 |
3,400 |
3,415 |
-2.43% |
271,300 |
2024/4/15 |
3,505 |
3,505 |
3,450 |
3,500 |
-1.41% |
181,100 |
2024/4/12 |
3,615 |
3,615 |
3,515 |
3,550 |
+1.28% |
215,900 |
2024/4/11 |
3,510 |
3,530 |
3,480 |
3,505 |
-1.41% |
146,400 |
2024/4/10 |
3,530 |
3,580 |
3,515 |
3,555 |
+1.57% |
154,100 |
2024/4/9 |
3,510 |
3,510 |
3,450 |
3,500 |
+0.72% |
167,700 |
2024/4/8 |
3,490 |
3,510 |
3,430 |
3,475 |
+2.06% |
227,100 |
2024/4/5 |
3,425 |
3,465 |
3,400 |
3,405 |
-2.44% |
214,100 |
2024/4/4 |
3,500 |
3,550 |
3,490 |
3,490 |
+1.01% |
167,200 |
2024/4/3 |
3,475 |
3,515 |
3,420 |
3,455 |
-1.57% |
232,000 |
2024/4/2 |
3,485 |
3,555 |
3,450 |
3,510 |
+2.78% |
330,500 |
2024/4/1 |
3,515 |
3,520 |
3,375 |
3,415 |
-2.98% |
174,800 |
2024/3/29 |
3,490 |
3,525 |
3,455 |
3,520 |
+1.88% |
223,300 |
2024/3/28 |
3,510 |
3,555 |
3,445 |
3,455 |
-3.49% |
209,100 |
2024/3/27 |
3,615 |
3,625 |
3,575 |
3,580 |
-1.24% |
234,000 |
2024/3/26 |
3,615 |
3,655 |
3,585 |
3,625 |
+0.55% |
165,200 |
2024/3/25 |
3,645 |
3,665 |
3,570 |
3,605 |
-1.23% |
194,400 |
2024/3/22 |
3,690 |
3,730 |
3,650 |
3,650 |
-1.35% |
195,100 |
2024/3/21 |
3,760 |
3,775 |
3,685 |
3,700 |
+1.23% |
177,200 |
2024/3/19 |
3,615 |
3,660 |
3,590 |
3,655 |
+0.83% |
209,000 |
2024/3/18 |
3,520 |
3,645 |
3,520 |
3,625 |
+2.84% |
196,500 |
2024/3/15 |
3,545 |
3,570 |
3,515 |
3,525 |
-0.84% |
240,300 |
2024/3/14 |
3,615 |
3,620 |
3,485 |
3,555 |
+0.00% |
210,800 |
2024/3/13 |
3,750 |
3,760 |
3,540 |
3,555 |
-2.07% |
338,100 |
2024/3/12 |
3,600 |
3,660 |
3,520 |
3,630 |
+0.14% |
210,700 |
2024/3/11 |
3,600 |
3,665 |
3,580 |
3,625 |
-1.49% |
224,200 |
2024/3/8 |
3,680 |
3,735 |
3,660 |
3,680 |
-1.87% |
359,400 |
2024/3/7 |
3,870 |
3,870 |
3,690 |
3,750 |
-1.32% |
274,900 |
2024/3/6 |
3,790 |
3,855 |
3,785 |
3,800 |
-2.44% |
290,500 |
2024/3/5 |
3,880 |
3,940 |
3,835 |
3,895 |
+1.43% |
274,500 |
2024/3/4 |
3,870 |
3,925 |
3,835 |
3,840 |
+0.92% |
235,100 |
2024/3/1 |
3,790 |
3,825 |
3,770 |
3,805 |
+1.33% |
223,500 |
2024/2/29 |
3,780 |
3,785 |
3,700 |
3,755 |
-1.31% |
319,800 |
2024/2/28 |
3,720 |
3,825 |
3,705 |
3,805 |
+0.93% |
303,000 |
2024/2/27 |
3,730 |
3,795 |
3,715 |
3,770 |
+1.34% |
385,000 |
2024/2/26 |
3,655 |
3,745 |
3,600 |
3,720 |
+5.23% |
532,900 |
2024/2/22 |
3,450 |
3,535 |
3,425 |
3,535 |
+6.00% |
358,500 |
2024/2/21 |
3,295 |
3,350 |
3,280 |
3,335 |
+0.45% |
155,600 |
2024/2/20 |
3,275 |
3,370 |
3,265 |
3,320 |
+1.53% |
229,300 |
2024/2/19 |
3,425 |
3,425 |
3,235 |
3,270 |
-3.96% |
233,600 |
2024/2/16 |
3,450 |
3,490 |
3,395 |
3,405 |
+0.44% |
205,700 |
2024/2/15 |
3,425 |
3,480 |
3,355 |
3,390 |
-0.59% |
171,000 |
2024/2/14 |
3,395 |
3,450 |
3,385 |
3,410 |
+1.04% |
231,300 |
2024/2/13 |
3,345 |
3,405 |
3,325 |
3,375 |
+3.05% |
234,700 |
2024/2/9 |
3,330 |
3,370 |
3,275 |
3,275 |
-1.36% |
217,600 |
2024/2/8 |
3,345 |
3,375 |
3,280 |
3,320 |
-1.63% |
183,400 |
2024/2/7 |
3,300 |
3,380 |
3,265 |
3,375 |
+2.43% |
269,200 |
2024/2/6 |
3,415 |
3,415 |
3,295 |
3,295 |
-1.93% |
338,300 |
2024/2/5 |
3,330 |
3,400 |
3,210 |
3,360 |
+8.91% |
773,800 |
2024/2/2 |
3,020 |
3,140 |
3,010 |
3,085 |
+2.90% |
362,600 |
2024/2/1 |
2,942 |
3,015 |
2,932 |
2,998 |
+0.71% |
189,300 |
2024/1/31 |
2,944 |
2,980 |
2,902 |
2,977 |
-0.93% |
256,600 |
2024/1/30 |
2,986 |
3,025 |
2,962 |
3,005 |
+0.60% |
158,600 |
2024/1/29 |
2,978 |
2,987 |
2,912 |
2,987 |
+0.23% |
201,900 |
2024/1/26 |
2,985 |
3,030 |
2,968 |
2,980 |
-2.45% |
216,300 |
2024/1/25 |
3,025 |
3,075 |
3,015 |
3,055 |
+2.17% |
193,700 |
2024/1/24 |
3,025 |
3,040 |
2,970 |
2,990 |
-2.13% |
215,100 |
2024/1/23 |
3,090 |
3,125 |
3,030 |
3,055 |
-1.13% |
256,400 |
2024/1/22 |
2,976 |
3,170 |
2,964 |
3,090 |
+8.27% |
714,100 |
|