日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,745 |
3,775 |
3,705 |
3,745 |
+0.40% |
51,900 |
2024/7/18 |
3,710 |
3,780 |
3,710 |
3,730 |
-1.19% |
39,100 |
2024/7/17 |
3,785 |
3,830 |
3,770 |
3,775 |
+0.27% |
43,100 |
2024/7/16 |
3,760 |
3,810 |
3,755 |
3,765 |
+0.13% |
38,400 |
2024/7/12 |
3,710 |
3,805 |
3,710 |
3,760 |
+0.00% |
54,000 |
2024/7/11 |
3,785 |
3,795 |
3,735 |
3,760 |
+0.27% |
56,400 |
2024/7/10 |
3,785 |
3,785 |
3,700 |
3,750 |
+0.27% |
98,700 |
2024/7/9 |
3,700 |
3,765 |
3,700 |
3,740 |
+1.08% |
69,500 |
2024/7/8 |
3,725 |
3,765 |
3,695 |
3,700 |
-0.67% |
68,800 |
2024/7/5 |
3,870 |
3,870 |
3,725 |
3,725 |
-3.75% |
58,400 |
2024/7/4 |
3,810 |
3,880 |
3,785 |
3,870 |
+1.84% |
55,900 |
2024/7/3 |
3,820 |
3,845 |
3,790 |
3,800 |
-0.52% |
65,900 |
2024/7/2 |
3,800 |
3,820 |
3,770 |
3,820 |
+0.53% |
53,800 |
2024/7/1 |
3,865 |
3,895 |
3,770 |
3,800 |
-1.17% |
89,400 |
2024/6/28 |
3,845 |
3,865 |
3,810 |
3,845 |
-0.26% |
85,500 |
2024/6/27 |
3,850 |
3,910 |
3,835 |
3,855 |
+0.00% |
62,800 |
2024/6/26 |
3,815 |
3,865 |
3,790 |
3,855 |
+1.58% |
59,500 |
2024/6/25 |
3,710 |
3,830 |
3,710 |
3,795 |
+2.29% |
62,700 |
2024/6/24 |
3,760 |
3,760 |
3,705 |
3,710 |
+0.00% |
80,700 |
2024/6/21 |
3,790 |
3,800 |
3,700 |
3,710 |
-1.72% |
170,700 |
2024/6/20 |
3,815 |
3,850 |
3,750 |
3,775 |
-2.58% |
124,300 |
2024/6/19 |
3,850 |
3,905 |
3,830 |
3,875 |
-0.26% |
74,900 |
2024/6/18 |
3,930 |
3,935 |
3,870 |
3,885 |
+0.91% |
57,400 |
2024/6/17 |
3,890 |
3,905 |
3,795 |
3,850 |
-2.04% |
90,600 |
2024/6/14 |
3,815 |
3,930 |
3,815 |
3,930 |
+3.83% |
104,400 |
2024/6/13 |
3,835 |
3,835 |
3,765 |
3,785 |
-0.92% |
59,600 |
2024/6/12 |
3,800 |
3,880 |
3,800 |
3,820 |
+0.92% |
79,300 |
2024/6/11 |
3,815 |
3,845 |
3,770 |
3,785 |
-0.53% |
48,200 |
2024/6/10 |
3,820 |
3,855 |
3,790 |
3,805 |
+1.20% |
67,700 |
2024/6/7 |
3,640 |
3,770 |
3,640 |
3,760 |
+3.30% |
78,800 |
2024/6/6 |
3,735 |
3,740 |
3,625 |
3,640 |
-1.49% |
56,700 |
2024/6/5 |
3,670 |
3,725 |
3,635 |
3,695 |
+0.27% |
94,400 |
2024/6/4 |
3,680 |
3,745 |
3,680 |
3,685 |
-0.94% |
38,600 |
2024/6/3 |
3,705 |
3,735 |
3,675 |
3,720 |
-0.53% |
48,600 |
2024/5/31 |
3,690 |
3,740 |
3,665 |
3,740 |
+2.33% |
160,400 |
2024/5/30 |
3,530 |
3,655 |
3,445 |
3,655 |
+1.81% |
106,500 |
2024/5/29 |
3,640 |
3,645 |
3,575 |
3,590 |
-0.55% |
58,800 |
2024/5/28 |
3,675 |
3,680 |
3,605 |
3,610 |
-1.63% |
51,100 |
2024/5/27 |
3,630 |
3,670 |
3,610 |
3,670 |
+1.80% |
65,300 |
2024/5/24 |
3,540 |
3,650 |
3,540 |
3,605 |
-0.14% |
61,600 |
2024/5/23 |
3,530 |
3,630 |
3,510 |
3,610 |
+1.83% |
67,700 |
2024/5/22 |
3,595 |
3,615 |
3,520 |
3,545 |
-1.53% |
72,300 |
2024/5/21 |
3,570 |
3,635 |
3,570 |
3,600 |
+0.84% |
62,800 |
2024/5/20 |
3,565 |
3,595 |
3,515 |
3,570 |
+1.13% |
68,100 |
2024/5/17 |
3,415 |
3,540 |
3,380 |
3,530 |
+4.28% |
85,300 |
2024/5/16 |
3,370 |
3,410 |
3,340 |
3,385 |
+1.80% |
62,600 |
2024/5/15 |
3,400 |
3,410 |
3,325 |
3,325 |
-1.63% |
59,900 |
2024/5/14 |
3,505 |
3,505 |
3,365 |
3,380 |
-4.52% |
70,400 |
2024/5/13 |
3,580 |
3,580 |
3,510 |
3,540 |
-1.39% |
58,100 |
2024/5/10 |
3,625 |
3,625 |
3,565 |
3,590 |
+0.14% |
68,700 |
2024/5/9 |
3,700 |
3,700 |
3,585 |
3,585 |
-2.32% |
63,100 |
2024/5/8 |
3,700 |
3,700 |
3,650 |
3,670 |
-0.54% |
54,800 |
2024/5/7 |
3,690 |
3,710 |
3,655 |
3,690 |
-0.81% |
70,200 |
2024/5/2 |
3,655 |
3,745 |
3,610 |
3,720 |
+3.33% |
96,300 |
2024/5/1 |
3,485 |
3,625 |
3,465 |
3,600 |
+1.98% |
132,300 |
2024/4/30 |
3,435 |
3,570 |
3,400 |
3,530 |
+7.79% |
250,600 |
2024/4/26 |
3,200 |
3,285 |
3,140 |
3,275 |
+3.15% |
101,300 |
2024/4/25 |
3,225 |
3,235 |
3,150 |
3,175 |
-2.01% |
54,800 |
2024/4/24 |
3,200 |
3,285 |
3,200 |
3,240 |
+1.57% |
67,000 |
2024/4/23 |
3,220 |
3,230 |
3,180 |
3,190 |
-0.31% |
32,000 |
2024/4/22 |
3,190 |
3,210 |
3,160 |
3,200 |
+1.27% |
61,000 |
2024/4/19 |
3,205 |
3,220 |
3,105 |
3,160 |
-2.47% |
75,600 |
2024/4/18 |
3,225 |
3,245 |
3,185 |
3,240 |
+0.47% |
42,400 |
2024/4/17 |
3,250 |
3,250 |
3,175 |
3,225 |
-0.15% |
54,900 |
2024/4/16 |
3,250 |
3,260 |
3,180 |
3,230 |
-1.82% |
61,100 |
2024/4/15 |
3,250 |
3,290 |
3,235 |
3,290 |
+0.46% |
40,800 |
2024/4/12 |
3,310 |
3,330 |
3,260 |
3,275 |
-0.61% |
49,700 |
2024/4/11 |
3,300 |
3,300 |
3,255 |
3,295 |
-0.15% |
38,900 |
2024/4/10 |
3,260 |
3,310 |
3,245 |
3,300 |
+1.54% |
71,000 |
2024/4/9 |
3,200 |
3,270 |
3,200 |
3,250 |
+1.56% |
56,300 |
2024/4/8 |
3,235 |
3,235 |
3,180 |
3,200 |
-0.16% |
71,400 |
2024/4/5 |
3,150 |
3,205 |
3,150 |
3,205 |
+0.00% |
48,200 |
2024/4/4 |
3,210 |
3,230 |
3,175 |
3,205 |
+0.94% |
62,600 |
2024/4/3 |
3,140 |
3,195 |
3,100 |
3,175 |
+1.11% |
76,500 |
2024/4/2 |
3,165 |
3,165 |
3,110 |
3,140 |
-1.41% |
59,400 |
2024/4/1 |
3,225 |
3,255 |
3,180 |
3,185 |
-2.15% |
45,800 |
2024/3/29 |
3,180 |
3,270 |
3,180 |
3,255 |
+2.36% |
86,200 |
2024/3/28 |
3,205 |
3,250 |
3,180 |
3,180 |
-4.50% |
86,500 |
2024/3/27 |
3,345 |
3,360 |
3,300 |
3,330 |
+0.76% |
125,000 |
2024/3/26 |
3,295 |
3,320 |
3,275 |
3,305 |
-0.15% |
82,600 |
2024/3/25 |
3,355 |
3,365 |
3,305 |
3,310 |
-1.49% |
84,600 |
2024/3/22 |
3,330 |
3,370 |
3,310 |
3,360 |
+1.20% |
72,500 |
2024/3/21 |
3,365 |
3,375 |
3,315 |
3,320 |
+0.76% |
80,400 |
2024/3/19 |
3,260 |
3,300 |
3,235 |
3,295 |
+0.92% |
80,100 |
2024/3/18 |
3,240 |
3,285 |
3,220 |
3,265 |
+2.19% |
90,600 |
2024/3/15 |
3,155 |
3,205 |
3,135 |
3,195 |
+1.11% |
144,400 |
2024/3/14 |
3,160 |
3,165 |
3,115 |
3,160 |
+0.00% |
54,500 |
2024/3/13 |
3,200 |
3,200 |
3,125 |
3,160 |
-0.47% |
43,600 |
2024/3/12 |
3,080 |
3,180 |
3,080 |
3,175 |
+1.60% |
67,700 |
2024/3/11 |
3,145 |
3,155 |
3,085 |
3,125 |
-1.88% |
77,400 |
2024/3/8 |
3,110 |
3,200 |
3,110 |
3,185 |
+1.76% |
67,000 |
2024/3/7 |
3,170 |
3,185 |
3,105 |
3,130 |
-0.79% |
87,500 |
2024/3/6 |
3,140 |
3,185 |
3,115 |
3,155 |
+1.45% |
78,500 |
2024/3/5 |
3,080 |
3,130 |
3,075 |
3,110 |
-0.32% |
47,900 |
2024/3/4 |
3,160 |
3,160 |
3,110 |
3,120 |
-0.95% |
60,700 |
2024/3/1 |
3,170 |
3,170 |
3,135 |
3,150 |
-1.10% |
48,200 |
2024/2/29 |
3,145 |
3,215 |
3,145 |
3,185 |
+2.25% |
115,900 |
2024/2/28 |
3,085 |
3,125 |
3,070 |
3,115 |
+0.97% |
60,700 |
2024/2/27 |
3,085 |
3,105 |
3,070 |
3,085 |
+0.49% |
63,100 |
2024/2/26 |
3,090 |
3,100 |
3,050 |
3,070 |
-0.16% |
59,100 |
2024/2/22 |
3,100 |
3,125 |
3,045 |
3,075 |
-1.13% |
81,900 |
2024/2/21 |
3,125 |
3,155 |
3,095 |
3,110 |
-0.80% |
29,600 |
2024/2/20 |
3,140 |
3,170 |
3,120 |
3,135 |
+1.13% |
64,000 |
2024/2/19 |
3,100 |
3,110 |
3,065 |
3,100 |
-0.48% |
59,500 |
2024/2/16 |
3,170 |
3,170 |
3,115 |
3,115 |
-0.32% |
56,100 |
2024/2/15 |
3,180 |
3,180 |
3,105 |
3,125 |
-0.32% |
66,000 |
2024/2/14 |
3,150 |
3,155 |
3,105 |
3,135 |
-1.42% |
57,300 |
2024/2/13 |
3,180 |
3,190 |
3,125 |
3,180 |
+1.92% |
59,800 |
2024/2/9 |
3,150 |
3,180 |
3,115 |
3,120 |
-1.27% |
39,400 |
2024/2/8 |
3,140 |
3,190 |
3,130 |
3,160 |
+0.64% |
65,900 |
2024/2/7 |
3,105 |
3,165 |
3,105 |
3,140 |
+0.96% |
47,700 |
2024/2/6 |
3,240 |
3,240 |
3,110 |
3,110 |
-4.89% |
68,100 |
2024/2/5 |
3,285 |
3,295 |
3,265 |
3,270 |
+1.08% |
45,900 |
2024/2/2 |
3,240 |
3,265 |
3,210 |
3,235 |
-0.15% |
53,100 |
2024/2/1 |
3,270 |
3,270 |
3,180 |
3,240 |
-1.82% |
95,700 |
2024/1/31 |
3,280 |
3,300 |
3,260 |
3,300 |
-0.15% |
71,100 |
2024/1/30 |
3,305 |
3,320 |
3,290 |
3,305 |
-0.30% |
74,400 |
2024/1/29 |
3,275 |
3,330 |
3,275 |
3,315 |
+1.84% |
45,200 |
2024/1/26 |
3,305 |
3,315 |
3,255 |
3,255 |
-2.11% |
51,700 |
2024/1/25 |
3,250 |
3,345 |
3,250 |
3,325 |
+1.68% |
70,100 |
2024/1/24 |
3,320 |
3,320 |
3,270 |
3,270 |
-2.24% |
58,200 |
2024/1/23 |
3,355 |
3,380 |
3,330 |
3,345 |
-0.45% |
50,200 |
2024/1/22 |
3,355 |
3,380 |
3,345 |
3,360 |
+0.75% |
28,200 |
|