日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,940 |
4,070 |
3,915 |
3,995 |
+1.27% |
23,600 |
2024/7/18 |
3,955 |
4,025 |
3,940 |
3,945 |
-1.00% |
13,000 |
2024/7/17 |
3,960 |
4,015 |
3,895 |
3,985 |
+0.63% |
17,900 |
2024/7/16 |
3,970 |
3,980 |
3,920 |
3,960 |
-0.25% |
12,500 |
2024/7/12 |
3,775 |
4,015 |
3,720 |
3,970 |
+5.17% |
44,700 |
2024/7/11 |
3,765 |
3,825 |
3,760 |
3,775 |
+0.53% |
8,000 |
2024/7/10 |
3,800 |
3,830 |
3,695 |
3,755 |
-1.18% |
30,700 |
2024/7/9 |
3,820 |
3,890 |
3,765 |
3,800 |
-1.43% |
15,500 |
2024/7/8 |
3,860 |
3,910 |
3,830 |
3,855 |
-0.13% |
10,700 |
2024/7/5 |
3,795 |
3,915 |
3,775 |
3,860 |
+1.58% |
33,100 |
2024/7/4 |
3,765 |
3,820 |
3,715 |
3,800 |
+2.56% |
29,500 |
2024/7/3 |
3,625 |
3,760 |
3,625 |
3,705 |
+1.79% |
18,400 |
2024/7/2 |
3,650 |
3,700 |
3,600 |
3,640 |
+1.25% |
16,700 |
2024/7/1 |
3,655 |
3,660 |
3,580 |
3,595 |
-1.24% |
30,600 |
2024/6/28 |
3,650 |
3,735 |
3,625 |
3,640 |
-0.27% |
21,200 |
2024/6/27 |
3,615 |
3,730 |
3,595 |
3,650 |
+0.97% |
26,900 |
2024/6/26 |
3,475 |
3,695 |
3,475 |
3,615 |
+3.88% |
53,100 |
2024/6/25 |
3,425 |
3,510 |
3,355 |
3,480 |
+2.05% |
34,700 |
2024/6/24 |
3,335 |
3,455 |
3,305 |
3,410 |
+3.33% |
51,700 |
2024/6/21 |
3,250 |
3,330 |
3,250 |
3,300 |
+1.54% |
31,800 |
2024/6/20 |
3,170 |
3,250 |
3,165 |
3,250 |
+2.52% |
11,100 |
2024/6/19 |
3,170 |
3,220 |
3,165 |
3,170 |
+0.00% |
13,600 |
2024/6/18 |
3,195 |
3,195 |
3,110 |
3,170 |
-0.47% |
15,600 |
2024/6/17 |
3,260 |
3,260 |
3,120 |
3,185 |
-2.45% |
43,600 |
2024/6/14 |
3,215 |
3,290 |
3,215 |
3,265 |
+0.00% |
13,400 |
2024/6/13 |
3,245 |
3,345 |
3,245 |
3,265 |
+0.62% |
32,800 |
2024/6/12 |
3,290 |
3,320 |
3,235 |
3,245 |
-0.76% |
15,800 |
2024/6/11 |
3,230 |
3,285 |
3,195 |
3,270 |
+0.77% |
24,700 |
2024/6/10 |
3,280 |
3,285 |
3,225 |
3,245 |
-1.67% |
13,900 |
2024/6/7 |
3,295 |
3,360 |
3,295 |
3,300 |
-0.75% |
8,600 |
2024/6/6 |
3,330 |
3,335 |
3,300 |
3,325 |
-0.15% |
10,800 |
2024/6/5 |
3,390 |
3,435 |
3,320 |
3,330 |
-1.91% |
41,400 |
2024/6/4 |
3,260 |
3,410 |
3,245 |
3,395 |
+4.14% |
36,900 |
2024/6/3 |
3,335 |
3,345 |
3,220 |
3,260 |
-1.66% |
41,200 |
2024/5/31 |
3,215 |
3,315 |
3,170 |
3,315 |
+2.16% |
37,500 |
2024/5/30 |
3,195 |
3,260 |
3,195 |
3,245 |
+1.41% |
27,200 |
2024/5/29 |
3,330 |
3,330 |
3,200 |
3,200 |
-4.19% |
40,500 |
2024/5/28 |
3,335 |
3,385 |
3,290 |
3,340 |
+0.15% |
22,200 |
2024/5/27 |
3,265 |
3,360 |
3,265 |
3,335 |
+3.41% |
28,200 |
2024/5/24 |
3,265 |
3,270 |
3,190 |
3,225 |
-3.15% |
59,900 |
2024/5/23 |
3,380 |
3,400 |
3,300 |
3,330 |
-0.15% |
55,800 |
2024/5/22 |
3,425 |
3,480 |
3,330 |
3,335 |
-2.49% |
44,500 |
2024/5/21 |
3,505 |
3,505 |
3,415 |
3,420 |
-1.44% |
31,000 |
2024/5/20 |
3,420 |
3,555 |
3,415 |
3,470 |
+3.27% |
56,100 |
2024/5/17 |
3,420 |
3,435 |
3,285 |
3,360 |
-3.31% |
101,600 |
2024/5/16 |
3,705 |
3,745 |
3,435 |
3,475 |
-2.52% |
169,200 |
2024/5/15 |
3,690 |
3,690 |
3,520 |
3,565 |
-2.46% |
78,700 |
2024/5/14 |
3,565 |
3,730 |
3,565 |
3,655 |
+2.24% |
34,000 |
2024/5/13 |
3,625 |
3,640 |
3,545 |
3,575 |
-0.42% |
27,200 |
2024/5/10 |
3,695 |
3,695 |
3,590 |
3,590 |
-1.37% |
16,100 |
2024/5/9 |
3,685 |
3,700 |
3,615 |
3,640 |
-0.55% |
17,600 |
2024/5/8 |
3,665 |
3,745 |
3,630 |
3,660 |
-0.41% |
26,800 |
2024/5/7 |
3,515 |
3,680 |
3,515 |
3,675 |
+6.52% |
29,900 |
2024/5/2 |
3,430 |
3,500 |
3,430 |
3,450 |
+0.58% |
22,000 |
2024/5/1 |
3,430 |
3,455 |
3,400 |
3,430 |
-1.29% |
29,700 |
2024/4/30 |
3,555 |
3,555 |
3,440 |
3,475 |
-1.97% |
30,500 |
2024/4/26 |
3,670 |
3,670 |
3,535 |
3,545 |
-3.93% |
27,500 |
2024/4/25 |
3,765 |
3,770 |
3,645 |
3,690 |
-1.47% |
42,100 |
2024/4/24 |
3,735 |
3,825 |
3,690 |
3,745 |
+2.18% |
43,300 |
2024/4/23 |
3,625 |
3,710 |
3,585 |
3,665 |
+4.71% |
46,400 |
2024/4/22 |
3,465 |
3,500 |
3,425 |
3,500 |
+2.94% |
17,600 |
2024/4/19 |
3,540 |
3,540 |
3,345 |
3,400 |
-5.16% |
62,300 |
2024/4/18 |
3,410 |
3,595 |
3,405 |
3,585 |
+3.91% |
27,500 |
2024/4/17 |
3,435 |
3,500 |
3,435 |
3,450 |
+0.00% |
13,400 |
2024/4/16 |
3,395 |
3,450 |
3,355 |
3,450 |
+1.02% |
26,200 |
2024/4/15 |
3,430 |
3,485 |
3,395 |
3,415 |
-2.01% |
35,800 |
2024/4/12 |
3,600 |
3,610 |
3,485 |
3,485 |
-3.19% |
38,600 |
2024/4/11 |
3,655 |
3,655 |
3,575 |
3,600 |
-3.36% |
52,700 |
2024/4/10 |
3,735 |
3,770 |
3,700 |
3,725 |
-0.27% |
11,500 |
2024/4/9 |
3,730 |
3,760 |
3,705 |
3,735 |
+0.13% |
11,100 |
2024/4/8 |
3,700 |
3,750 |
3,605 |
3,730 |
+1.50% |
34,300 |
2024/4/5 |
3,695 |
3,785 |
3,650 |
3,675 |
-2.39% |
29,700 |
2024/4/4 |
3,740 |
3,840 |
3,675 |
3,765 |
+1.35% |
32,600 |
2024/4/3 |
3,620 |
3,805 |
3,600 |
3,715 |
+0.95% |
32,000 |
2024/4/2 |
3,835 |
3,835 |
3,620 |
3,680 |
-4.17% |
57,400 |
2024/4/1 |
4,060 |
4,060 |
3,825 |
3,840 |
-4.24% |
55,000 |
2024/3/29 |
3,855 |
4,010 |
3,850 |
4,010 |
+4.97% |
42,500 |
2024/3/28 |
3,770 |
3,850 |
3,745 |
3,820 |
+2.96% |
34,200 |
2024/3/27 |
3,675 |
3,770 |
3,640 |
3,710 |
+1.09% |
32,100 |
2024/3/26 |
3,690 |
3,740 |
3,655 |
3,670 |
-1.21% |
24,100 |
2024/3/25 |
3,670 |
3,780 |
3,655 |
3,715 |
+2.62% |
50,200 |
2024/3/22 |
3,685 |
3,685 |
3,590 |
3,620 |
-0.55% |
36,900 |
2024/3/21 |
3,670 |
3,670 |
3,605 |
3,640 |
+2.25% |
40,500 |
2024/3/19 |
3,425 |
3,585 |
3,400 |
3,560 |
+3.04% |
51,200 |
2024/3/18 |
3,455 |
3,515 |
3,390 |
3,455 |
+1.92% |
28,500 |
2024/3/15 |
3,395 |
3,460 |
3,340 |
3,390 |
-0.73% |
44,900 |
2024/3/14 |
3,505 |
3,510 |
3,385 |
3,415 |
-1.87% |
38,300 |
2024/3/13 |
3,670 |
3,670 |
3,475 |
3,480 |
-4.79% |
73,000 |
2024/3/12 |
3,560 |
3,680 |
3,500 |
3,655 |
+1.81% |
57,600 |
2024/3/11 |
3,620 |
3,665 |
3,520 |
3,590 |
-2.31% |
55,700 |
2024/3/8 |
3,700 |
3,760 |
3,665 |
3,675 |
-2.52% |
55,600 |
2024/3/7 |
3,940 |
3,940 |
3,770 |
3,770 |
-3.33% |
39,700 |
2024/3/6 |
3,845 |
3,915 |
3,780 |
3,900 |
+0.91% |
32,900 |
2024/3/5 |
3,785 |
3,890 |
3,735 |
3,865 |
+0.91% |
43,000 |
2024/3/4 |
3,905 |
3,945 |
3,830 |
3,830 |
-2.92% |
53,700 |
2024/3/1 |
3,965 |
4,005 |
3,885 |
3,945 |
-1.25% |
67,100 |
2024/2/29 |
4,005 |
4,030 |
3,945 |
3,995 |
-1.24% |
71,700 |
2024/2/28 |
4,150 |
4,190 |
4,040 |
4,045 |
-3.46% |
70,100 |
2024/2/27 |
4,370 |
4,380 |
4,100 |
4,190 |
-3.68% |
87,800 |
2024/2/26 |
4,360 |
4,365 |
4,200 |
4,350 |
+0.46% |
39,100 |
2024/2/22 |
4,375 |
4,375 |
4,200 |
4,330 |
-1.03% |
82,800 |
2024/2/21 |
4,500 |
4,500 |
4,350 |
4,375 |
-1.46% |
29,500 |
2024/2/20 |
4,355 |
4,490 |
4,260 |
4,440 |
+1.14% |
41,300 |
2024/2/19 |
4,250 |
4,415 |
4,200 |
4,390 |
+3.78% |
44,400 |
2024/2/16 |
4,165 |
4,245 |
3,990 |
4,230 |
+2.17% |
86,200 |
2024/2/15 |
4,450 |
4,575 |
4,025 |
4,140 |
+0.98% |
127,900 |
2024/2/14 |
4,070 |
4,140 |
3,975 |
4,100 |
-0.61% |
52,200 |
2024/2/13 |
4,090 |
4,125 |
4,030 |
4,125 |
+2.61% |
17,700 |
2024/2/9 |
3,975 |
4,080 |
3,975 |
4,020 |
+1.39% |
11,800 |
2024/2/8 |
3,975 |
4,070 |
3,955 |
3,965 |
+0.00% |
20,200 |
2024/2/7 |
3,990 |
4,025 |
3,950 |
3,965 |
-1.86% |
17,700 |
2024/2/6 |
4,030 |
4,090 |
4,005 |
4,040 |
-1.82% |
11,300 |
2024/2/5 |
4,000 |
4,125 |
3,930 |
4,115 |
+3.00% |
15,000 |
2024/2/2 |
3,960 |
4,050 |
3,960 |
3,995 |
+0.00% |
12,900 |
2024/2/1 |
4,025 |
4,050 |
3,960 |
3,995 |
-1.96% |
14,700 |
2024/1/31 |
4,125 |
4,125 |
4,020 |
4,075 |
-1.21% |
5,200 |
2024/1/30 |
4,185 |
4,195 |
4,050 |
4,125 |
-0.72% |
13,900 |
2024/1/29 |
4,150 |
4,230 |
4,100 |
4,155 |
-0.24% |
17,500 |
2024/1/26 |
4,045 |
4,245 |
4,010 |
4,165 |
+2.71% |
39,000 |
2024/1/25 |
4,010 |
4,055 |
3,930 |
4,055 |
+1.12% |
14,800 |
2024/1/24 |
3,960 |
4,010 |
3,910 |
4,010 |
-0.25% |
8,600 |
2024/1/23 |
4,065 |
4,070 |
3,975 |
4,020 |
-1.23% |
27,400 |
2024/1/22 |
4,090 |
4,095 |
4,030 |
4,070 |
+0.12% |
18,500 |
|