日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,545 |
3,545 |
3,500 |
3,535 |
+0.14% |
63,900 |
2024/7/18 |
3,505 |
3,555 |
3,490 |
3,530 |
+0.57% |
73,600 |
2024/7/17 |
3,575 |
3,590 |
3,505 |
3,510 |
-1.27% |
77,100 |
2024/7/16 |
3,530 |
3,575 |
3,530 |
3,555 |
+0.85% |
97,400 |
2024/7/12 |
3,500 |
3,560 |
3,485 |
3,525 |
+0.00% |
65,400 |
2024/7/11 |
3,525 |
3,550 |
3,485 |
3,525 |
+0.57% |
74,100 |
2024/7/10 |
3,495 |
3,535 |
3,475 |
3,505 |
+0.00% |
71,100 |
2024/7/9 |
3,545 |
3,555 |
3,470 |
3,505 |
-0.57% |
75,200 |
2024/7/8 |
3,545 |
3,560 |
3,490 |
3,525 |
-1.26% |
74,500 |
2024/7/5 |
3,625 |
3,625 |
3,560 |
3,570 |
-1.11% |
51,500 |
2024/7/4 |
3,595 |
3,610 |
3,570 |
3,610 |
+0.14% |
50,100 |
2024/7/3 |
3,600 |
3,635 |
3,585 |
3,605 |
+0.00% |
93,500 |
2024/7/2 |
3,625 |
3,655 |
3,590 |
3,605 |
-0.96% |
87,400 |
2024/7/1 |
3,600 |
3,645 |
3,555 |
3,640 |
+2.10% |
116,700 |
2024/6/28 |
3,545 |
3,610 |
3,545 |
3,565 |
+0.56% |
83,600 |
2024/6/27 |
3,570 |
3,580 |
3,525 |
3,545 |
-0.42% |
58,200 |
2024/6/26 |
3,530 |
3,605 |
3,520 |
3,560 |
+1.28% |
137,500 |
2024/6/25 |
3,440 |
3,525 |
3,440 |
3,515 |
+3.23% |
106,600 |
2024/6/24 |
3,425 |
3,440 |
3,385 |
3,405 |
+0.00% |
71,600 |
2024/6/21 |
3,390 |
3,440 |
3,385 |
3,405 |
+0.89% |
143,900 |
2024/6/20 |
3,400 |
3,425 |
3,345 |
3,375 |
-0.74% |
90,800 |
2024/6/19 |
3,395 |
3,450 |
3,395 |
3,400 |
+0.15% |
58,300 |
2024/6/18 |
3,430 |
3,430 |
3,395 |
3,395 |
+0.74% |
55,200 |
2024/6/17 |
3,345 |
3,385 |
3,335 |
3,370 |
+0.75% |
92,600 |
2024/6/14 |
3,300 |
3,395 |
3,290 |
3,345 |
+0.30% |
144,600 |
2024/6/13 |
3,400 |
3,405 |
3,325 |
3,335 |
-1.62% |
55,400 |
2024/6/12 |
3,385 |
3,430 |
3,385 |
3,390 |
-0.15% |
53,600 |
2024/6/11 |
3,400 |
3,440 |
3,395 |
3,395 |
-0.59% |
52,500 |
2024/6/10 |
3,410 |
3,440 |
3,405 |
3,415 |
+1.64% |
66,100 |
2024/6/7 |
3,330 |
3,420 |
3,330 |
3,360 |
+0.00% |
49,500 |
2024/6/6 |
3,315 |
3,370 |
3,290 |
3,360 |
+1.36% |
101,900 |
2024/6/5 |
3,375 |
3,375 |
3,290 |
3,315 |
-2.79% |
154,600 |
2024/6/4 |
3,560 |
3,585 |
3,405 |
3,410 |
-4.88% |
206,700 |
2024/6/3 |
3,610 |
3,615 |
3,555 |
3,585 |
+0.42% |
85,000 |
2024/5/31 |
3,560 |
3,605 |
3,550 |
3,570 |
+0.85% |
190,900 |
2024/5/30 |
3,495 |
3,545 |
3,455 |
3,540 |
+0.71% |
57,400 |
2024/5/29 |
3,520 |
3,560 |
3,500 |
3,515 |
-0.14% |
106,500 |
2024/5/28 |
3,450 |
3,545 |
3,445 |
3,520 |
+2.18% |
115,400 |
2024/5/27 |
3,400 |
3,455 |
3,390 |
3,445 |
+1.77% |
81,600 |
2024/5/24 |
3,390 |
3,410 |
3,365 |
3,385 |
-1.17% |
83,400 |
2024/5/23 |
3,385 |
3,425 |
3,365 |
3,425 |
+0.59% |
80,100 |
2024/5/22 |
3,400 |
3,455 |
3,390 |
3,405 |
+0.44% |
125,100 |
2024/5/21 |
3,375 |
3,420 |
3,355 |
3,390 |
+0.74% |
90,700 |
2024/5/20 |
3,365 |
3,405 |
3,340 |
3,365 |
+0.30% |
77,300 |
2024/5/17 |
3,365 |
3,420 |
3,310 |
3,355 |
-0.89% |
137,200 |
2024/5/16 |
3,395 |
3,410 |
3,350 |
3,385 |
-0.59% |
104,100 |
2024/5/15 |
3,350 |
3,420 |
3,325 |
3,405 |
+1.95% |
184,200 |
2024/5/14 |
3,165 |
3,350 |
3,150 |
3,340 |
+4.54% |
214,500 |
2024/5/13 |
3,185 |
3,225 |
3,135 |
3,195 |
+2.57% |
206,400 |
2024/5/10 |
3,100 |
3,120 |
3,085 |
3,115 |
+1.14% |
107,600 |
2024/5/9 |
3,060 |
3,080 |
3,045 |
3,080 |
+1.48% |
53,200 |
2024/5/8 |
3,025 |
3,050 |
3,005 |
3,035 |
+0.33% |
57,900 |
2024/5/7 |
3,075 |
3,075 |
3,020 |
3,025 |
-1.31% |
60,300 |
2024/5/2 |
3,075 |
3,110 |
3,055 |
3,065 |
+0.49% |
95,800 |
2024/5/1 |
3,025 |
3,060 |
3,000 |
3,050 |
+0.33% |
76,200 |
2024/4/30 |
3,030 |
3,040 |
2,988 |
3,040 |
-0.16% |
89,100 |
2024/4/26 |
3,015 |
3,065 |
3,000 |
3,045 |
+1.60% |
87,900 |
2024/4/25 |
3,050 |
3,070 |
2,997 |
2,997 |
-1.25% |
77,300 |
2024/4/24 |
3,050 |
3,065 |
3,025 |
3,035 |
-0.33% |
63,800 |
2024/4/23 |
3,040 |
3,080 |
3,030 |
3,045 |
+1.00% |
101,700 |
2024/4/22 |
3,015 |
3,035 |
2,956 |
3,015 |
+1.75% |
72,400 |
2024/4/19 |
2,956 |
2,991 |
2,931 |
2,963 |
-0.74% |
70,900 |
2024/4/18 |
2,919 |
2,994 |
2,917 |
2,985 |
+2.26% |
51,700 |
2024/4/17 |
2,974 |
2,974 |
2,888 |
2,919 |
-1.02% |
67,100 |
2024/4/16 |
3,020 |
3,050 |
2,946 |
2,949 |
-2.83% |
121,500 |
2024/4/15 |
3,010 |
3,060 |
2,988 |
3,035 |
-0.65% |
95,400 |
2024/4/12 |
3,010 |
3,060 |
3,000 |
3,055 |
+1.50% |
106,300 |
2024/4/11 |
2,945 |
3,020 |
2,940 |
3,010 |
+1.38% |
88,600 |
2024/4/10 |
2,961 |
2,982 |
2,954 |
2,969 |
-0.07% |
68,400 |
2024/4/9 |
2,966 |
2,979 |
2,950 |
2,971 |
+0.17% |
64,500 |
2024/4/8 |
2,961 |
2,978 |
2,952 |
2,966 |
+0.61% |
43,700 |
2024/4/5 |
2,930 |
2,957 |
2,908 |
2,948 |
-0.41% |
80,200 |
2024/4/4 |
2,976 |
2,982 |
2,952 |
2,960 |
-0.17% |
62,300 |
2024/4/3 |
2,892 |
2,987 |
2,892 |
2,965 |
+1.47% |
128,000 |
2024/4/2 |
2,981 |
3,010 |
2,895 |
2,922 |
-2.31% |
120,500 |
2024/4/1 |
3,065 |
3,075 |
2,980 |
2,991 |
-2.41% |
106,700 |
2024/3/29 |
3,060 |
3,095 |
3,050 |
3,065 |
+0.49% |
57,100 |
2024/3/28 |
3,130 |
3,130 |
3,040 |
3,050 |
-4.09% |
135,000 |
2024/3/27 |
3,170 |
3,205 |
3,145 |
3,180 |
+0.79% |
188,000 |
2024/3/26 |
3,145 |
3,165 |
3,115 |
3,155 |
+0.32% |
106,800 |
2024/3/25 |
3,200 |
3,200 |
3,125 |
3,145 |
-1.87% |
185,900 |
2024/3/22 |
3,120 |
3,210 |
3,075 |
3,205 |
+3.55% |
218,100 |
2024/3/21 |
2,968 |
3,120 |
2,961 |
3,095 |
+7.91% |
428,500 |
2024/3/19 |
2,851 |
2,895 |
2,841 |
2,868 |
+0.49% |
132,900 |
2024/3/18 |
2,880 |
2,880 |
2,847 |
2,854 |
+0.28% |
83,500 |
2024/3/15 |
2,835 |
2,860 |
2,812 |
2,846 |
+0.14% |
126,300 |
2024/3/14 |
2,877 |
2,889 |
2,822 |
2,842 |
-0.63% |
92,800 |
2024/3/13 |
2,934 |
2,934 |
2,840 |
2,860 |
-1.45% |
91,500 |
2024/3/12 |
2,899 |
2,909 |
2,860 |
2,902 |
-1.16% |
93,600 |
2024/3/11 |
3,015 |
3,025 |
2,904 |
2,936 |
-3.10% |
152,000 |
2024/3/8 |
2,961 |
3,055 |
2,925 |
3,030 |
+2.26% |
193,300 |
2024/3/7 |
2,892 |
2,970 |
2,892 |
2,963 |
+3.06% |
141,700 |
2024/3/6 |
2,880 |
2,888 |
2,850 |
2,875 |
+0.56% |
113,300 |
2024/3/5 |
2,858 |
2,883 |
2,840 |
2,859 |
-0.52% |
130,600 |
2024/3/4 |
2,925 |
2,925 |
2,852 |
2,874 |
-1.91% |
133,000 |
2024/3/1 |
2,882 |
2,930 |
2,867 |
2,930 |
+2.34% |
149,400 |
2024/2/29 |
2,833 |
2,870 |
2,833 |
2,863 |
+1.85% |
129,600 |
2024/2/28 |
2,771 |
2,842 |
2,771 |
2,811 |
+1.48% |
148,300 |
2024/2/27 |
2,733 |
2,779 |
2,730 |
2,770 |
+2.06% |
128,100 |
2024/2/26 |
2,735 |
2,747 |
2,710 |
2,714 |
-0.22% |
89,000 |
2024/2/22 |
2,719 |
2,729 |
2,701 |
2,720 |
+0.85% |
65,200 |
2024/2/21 |
2,692 |
2,708 |
2,672 |
2,697 |
+0.15% |
94,100 |
2024/2/20 |
2,730 |
2,737 |
2,689 |
2,693 |
-1.21% |
106,100 |
2024/2/19 |
2,663 |
2,726 |
2,663 |
2,726 |
+2.75% |
100,800 |
2024/2/16 |
2,640 |
2,671 |
2,638 |
2,653 |
+1.34% |
119,700 |
2024/2/15 |
2,655 |
2,662 |
2,612 |
2,618 |
-0.83% |
113,800 |
2024/2/14 |
2,650 |
2,650 |
2,624 |
2,640 |
-0.38% |
77,900 |
2024/2/13 |
2,635 |
2,659 |
2,623 |
2,650 |
+1.11% |
102,400 |
2024/2/9 |
2,624 |
2,634 |
2,586 |
2,621 |
-0.23% |
118,800 |
2024/2/8 |
2,625 |
2,637 |
2,599 |
2,627 |
+0.04% |
110,500 |
2024/2/7 |
2,627 |
2,638 |
2,607 |
2,626 |
-0.11% |
76,800 |
2024/2/6 |
2,663 |
2,663 |
2,629 |
2,629 |
-1.46% |
99,200 |
2024/2/5 |
2,666 |
2,689 |
2,638 |
2,668 |
+0.23% |
132,100 |
2024/2/2 |
2,668 |
2,674 |
2,634 |
2,662 |
-0.26% |
89,000 |
2024/2/1 |
2,660 |
2,678 |
2,642 |
2,669 |
-0.60% |
105,100 |
2024/1/31 |
2,639 |
2,685 |
2,629 |
2,685 |
+2.01% |
86,100 |
2024/1/30 |
2,646 |
2,649 |
2,630 |
2,632 |
-0.60% |
83,900 |
2024/1/29 |
2,630 |
2,661 |
2,630 |
2,648 |
+0.72% |
90,800 |
2024/1/26 |
2,629 |
2,659 |
2,611 |
2,629 |
+0.00% |
145,300 |
2024/1/25 |
2,644 |
2,658 |
2,619 |
2,629 |
+0.23% |
122,200 |
2024/1/24 |
2,572 |
2,625 |
2,568 |
2,623 |
+1.94% |
131,600 |
2024/1/23 |
2,589 |
2,605 |
2,567 |
2,573 |
-0.35% |
105,300 |
2024/1/22 |
2,551 |
2,582 |
2,550 |
2,582 |
+1.73% |
93,000 |
|