日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,785 |
3,785 |
3,720 |
3,740 |
-1.06% |
38,500 |
2024/7/18 |
3,820 |
3,845 |
3,780 |
3,780 |
-1.95% |
43,100 |
2024/7/17 |
3,940 |
3,960 |
3,855 |
3,855 |
-1.03% |
21,400 |
2024/7/16 |
3,915 |
3,970 |
3,895 |
3,895 |
+0.52% |
16,600 |
2024/7/12 |
3,860 |
3,910 |
3,820 |
3,875 |
+0.00% |
21,100 |
2024/7/11 |
3,870 |
3,905 |
3,825 |
3,875 |
+1.17% |
25,700 |
2024/7/10 |
3,900 |
3,915 |
3,820 |
3,830 |
-2.05% |
36,400 |
2024/7/9 |
3,900 |
3,930 |
3,860 |
3,910 |
+0.39% |
24,100 |
2024/7/8 |
3,890 |
3,940 |
3,885 |
3,895 |
+1.04% |
34,000 |
2024/7/5 |
3,990 |
3,990 |
3,855 |
3,855 |
-3.62% |
57,100 |
2024/7/4 |
3,975 |
4,015 |
3,970 |
4,000 |
+0.38% |
14,600 |
2024/7/3 |
3,920 |
4,010 |
3,915 |
3,985 |
+2.18% |
35,200 |
2024/7/2 |
3,950 |
3,960 |
3,900 |
3,900 |
-0.38% |
29,600 |
2024/7/1 |
3,975 |
3,990 |
3,915 |
3,915 |
-1.51% |
31,800 |
2024/6/28 |
4,000 |
4,000 |
3,910 |
3,975 |
+0.38% |
34,600 |
2024/6/27 |
3,940 |
3,995 |
3,925 |
3,960 |
+0.00% |
29,100 |
2024/6/26 |
4,035 |
4,035 |
3,960 |
3,960 |
-0.63% |
23,700 |
2024/6/25 |
3,965 |
4,050 |
3,920 |
3,985 |
+0.50% |
31,900 |
2024/6/24 |
3,945 |
3,980 |
3,895 |
3,965 |
+0.76% |
35,700 |
2024/6/21 |
3,975 |
3,995 |
3,935 |
3,935 |
-1.13% |
57,300 |
2024/6/20 |
4,080 |
4,120 |
3,980 |
3,980 |
-2.81% |
41,000 |
2024/6/19 |
4,225 |
4,250 |
4,070 |
4,095 |
-3.19% |
48,000 |
2024/6/18 |
4,235 |
4,275 |
4,225 |
4,230 |
+0.00% |
30,700 |
2024/6/17 |
4,225 |
4,280 |
4,180 |
4,230 |
+0.12% |
38,600 |
2024/6/14 |
4,150 |
4,230 |
4,150 |
4,225 |
+1.68% |
37,200 |
2024/6/13 |
4,170 |
4,170 |
4,110 |
4,155 |
+0.00% |
24,000 |
2024/6/12 |
4,165 |
4,220 |
4,130 |
4,155 |
+0.00% |
41,900 |
2024/6/11 |
4,150 |
4,190 |
4,120 |
4,155 |
+0.48% |
45,800 |
2024/6/10 |
4,050 |
4,145 |
4,015 |
4,135 |
+2.86% |
41,200 |
2024/6/7 |
4,020 |
4,020 |
3,980 |
4,020 |
+0.37% |
18,600 |
2024/6/6 |
4,055 |
4,055 |
3,975 |
4,005 |
-0.87% |
29,400 |
2024/6/5 |
3,995 |
4,040 |
3,960 |
4,040 |
+0.62% |
30,500 |
2024/6/4 |
4,020 |
4,040 |
3,970 |
4,015 |
+0.00% |
33,300 |
2024/6/3 |
4,050 |
4,075 |
3,990 |
4,015 |
+0.12% |
26,500 |
2024/5/31 |
3,945 |
4,020 |
3,915 |
4,010 |
+1.65% |
77,300 |
2024/5/30 |
3,905 |
3,980 |
3,885 |
3,945 |
-0.63% |
39,700 |
2024/5/29 |
4,060 |
4,070 |
3,930 |
3,970 |
-2.22% |
71,600 |
2024/5/28 |
4,055 |
4,110 |
4,045 |
4,060 |
+0.25% |
35,000 |
2024/5/27 |
4,000 |
4,050 |
3,945 |
4,050 |
+3.05% |
26,900 |
2024/5/24 |
3,985 |
4,020 |
3,920 |
3,930 |
-2.24% |
44,000 |
2024/5/23 |
3,995 |
4,020 |
3,960 |
4,020 |
+0.63% |
37,500 |
2024/5/22 |
4,020 |
4,080 |
3,985 |
3,995 |
-0.12% |
47,200 |
2024/5/21 |
3,995 |
4,010 |
3,955 |
4,000 |
+0.38% |
46,100 |
2024/5/20 |
3,950 |
4,050 |
3,950 |
3,985 |
+1.92% |
47,100 |
2024/5/17 |
3,905 |
3,995 |
3,895 |
3,910 |
+0.00% |
37,900 |
2024/5/16 |
3,910 |
3,920 |
3,870 |
3,910 |
+0.13% |
28,900 |
2024/5/15 |
3,935 |
3,940 |
3,880 |
3,905 |
-0.13% |
31,400 |
2024/5/14 |
3,940 |
3,940 |
3,815 |
3,910 |
-0.51% |
56,900 |
2024/5/13 |
3,895 |
3,950 |
3,855 |
3,930 |
+0.90% |
35,500 |
2024/5/10 |
3,825 |
3,955 |
3,810 |
3,895 |
+1.83% |
77,500 |
2024/5/9 |
3,830 |
3,880 |
3,780 |
3,825 |
-0.26% |
45,800 |
2024/5/8 |
3,915 |
3,940 |
3,825 |
3,835 |
-2.04% |
55,500 |
2024/5/7 |
3,850 |
3,930 |
3,850 |
3,915 |
+2.49% |
60,300 |
2024/5/2 |
3,825 |
3,880 |
3,805 |
3,820 |
-0.78% |
50,400 |
2024/5/1 |
4,060 |
4,075 |
3,850 |
3,850 |
-6.78% |
153,800 |
2024/4/30 |
4,040 |
4,155 |
4,040 |
4,130 |
+3.25% |
186,100 |
2024/4/26 |
3,525 |
4,030 |
3,525 |
4,000 |
+5.12% |
426,500 |
2024/4/25 |
3,940 |
3,955 |
3,785 |
3,805 |
-2.06% |
157,600 |
2024/4/24 |
3,860 |
3,930 |
3,845 |
3,885 |
+1.17% |
71,900 |
2024/4/23 |
3,850 |
3,890 |
3,830 |
3,840 |
+0.13% |
48,800 |
2024/4/22 |
3,840 |
3,875 |
3,800 |
3,835 |
+1.05% |
60,500 |
2024/4/19 |
3,900 |
3,910 |
3,755 |
3,795 |
-3.19% |
82,000 |
2024/4/18 |
3,895 |
3,980 |
3,860 |
3,920 |
+0.00% |
46,900 |
2024/4/17 |
3,935 |
3,960 |
3,870 |
3,920 |
+0.13% |
73,600 |
2024/4/16 |
4,025 |
4,025 |
3,880 |
3,915 |
-3.93% |
97,300 |
2024/4/15 |
4,200 |
4,200 |
4,050 |
4,075 |
-3.55% |
89,000 |
2024/4/12 |
4,175 |
4,260 |
4,140 |
4,225 |
+2.18% |
78,900 |
2024/4/11 |
4,060 |
4,135 |
4,025 |
4,135 |
+0.85% |
61,600 |
2024/4/10 |
4,075 |
4,125 |
4,030 |
4,100 |
+0.61% |
68,500 |
2024/4/9 |
4,105 |
4,105 |
4,040 |
4,075 |
+0.25% |
42,500 |
2024/4/8 |
4,060 |
4,110 |
3,985 |
4,065 |
+0.49% |
69,000 |
2024/4/5 |
4,025 |
4,065 |
4,005 |
4,045 |
-1.58% |
91,000 |
2024/4/4 |
4,105 |
4,195 |
4,065 |
4,110 |
+1.61% |
101,800 |
2024/4/3 |
4,065 |
4,150 |
4,020 |
4,045 |
-2.06% |
98,700 |
2024/4/2 |
4,230 |
4,255 |
4,095 |
4,130 |
-2.13% |
90,800 |
2024/4/1 |
4,380 |
4,380 |
4,220 |
4,220 |
-3.65% |
80,300 |
2024/3/29 |
4,375 |
4,400 |
4,280 |
4,380 |
+0.46% |
99,700 |
2024/3/28 |
4,445 |
4,460 |
4,355 |
4,360 |
-2.57% |
68,400 |
2024/3/27 |
4,500 |
4,555 |
4,470 |
4,475 |
-0.44% |
64,600 |
2024/3/26 |
4,450 |
4,505 |
4,420 |
4,495 |
+0.33% |
44,300 |
2024/3/25 |
4,565 |
4,610 |
4,480 |
4,480 |
-2.18% |
84,400 |
2024/3/22 |
4,770 |
4,770 |
4,565 |
4,580 |
-1.51% |
107,100 |
2024/3/21 |
4,550 |
4,670 |
4,505 |
4,650 |
+4.26% |
99,000 |
2024/3/19 |
4,390 |
4,495 |
4,355 |
4,460 |
+1.36% |
88,600 |
2024/3/18 |
4,390 |
4,425 |
4,340 |
4,400 |
+0.00% |
110,400 |
2024/3/15 |
4,465 |
4,595 |
4,400 |
4,400 |
-1.46% |
484,600 |
2024/3/14 |
4,550 |
4,570 |
4,420 |
4,465 |
-2.93% |
110,600 |
2024/3/13 |
4,760 |
4,765 |
4,595 |
4,600 |
-1.92% |
59,300 |
2024/3/12 |
4,580 |
4,690 |
4,550 |
4,690 |
+1.08% |
89,100 |
2024/3/11 |
4,760 |
4,795 |
4,635 |
4,640 |
-5.31% |
128,900 |
2024/3/8 |
4,805 |
5,060 |
4,780 |
4,900 |
+0.51% |
114,000 |
2024/3/7 |
4,905 |
4,950 |
4,860 |
4,875 |
-0.51% |
79,500 |
2024/3/6 |
4,930 |
5,030 |
4,880 |
4,900 |
-1.41% |
111,200 |
2024/3/5 |
5,020 |
5,050 |
4,935 |
4,970 |
-1.19% |
95,200 |
2024/3/4 |
5,150 |
5,150 |
5,010 |
5,030 |
-2.71% |
100,300 |
2024/3/1 |
5,200 |
5,320 |
5,120 |
5,170 |
-0.39% |
75,900 |
2024/2/29 |
5,100 |
5,290 |
5,040 |
5,190 |
+0.39% |
125,800 |
2024/2/28 |
5,250 |
5,300 |
5,140 |
5,170 |
-2.64% |
105,900 |
2024/2/27 |
5,470 |
5,540 |
5,270 |
5,310 |
-1.67% |
94,800 |
2024/2/26 |
5,460 |
5,570 |
5,400 |
5,400 |
+0.37% |
135,600 |
2024/2/22 |
5,230 |
5,420 |
5,230 |
5,380 |
+3.26% |
92,600 |
2024/2/21 |
5,200 |
5,290 |
5,170 |
5,210 |
-0.19% |
88,900 |
2024/2/20 |
5,260 |
5,330 |
5,170 |
5,220 |
-0.76% |
86,200 |
2024/2/19 |
5,020 |
5,270 |
5,020 |
5,260 |
+4.99% |
158,800 |
2024/2/16 |
4,980 |
5,110 |
4,965 |
5,010 |
+2.04% |
108,600 |
2024/2/15 |
4,900 |
4,965 |
4,865 |
4,910 |
+0.31% |
69,500 |
2024/2/14 |
4,840 |
4,900 |
4,795 |
4,895 |
+0.93% |
66,300 |
2024/2/13 |
4,790 |
4,850 |
4,735 |
4,850 |
+1.15% |
84,900 |
2024/2/9 |
4,825 |
4,885 |
4,795 |
4,795 |
+0.31% |
71,900 |
2024/2/8 |
4,860 |
4,895 |
4,715 |
4,780 |
-2.35% |
152,500 |
2024/2/7 |
4,855 |
4,915 |
4,840 |
4,895 |
+0.00% |
96,500 |
2024/2/6 |
4,890 |
5,020 |
4,875 |
4,895 |
+1.14% |
172,600 |
2024/2/5 |
4,860 |
4,930 |
4,770 |
4,840 |
+0.00% |
162,000 |
2024/2/2 |
4,675 |
4,870 |
4,660 |
4,840 |
+4.09% |
223,900 |
2024/2/1 |
4,630 |
4,680 |
4,565 |
4,650 |
+0.11% |
188,100 |
2024/1/31 |
4,400 |
4,645 |
4,370 |
4,645 |
+6.54% |
269,400 |
2024/1/30 |
4,385 |
4,410 |
4,300 |
4,360 |
-0.68% |
202,700 |
2024/1/29 |
4,395 |
4,530 |
4,240 |
4,390 |
+1.50% |
775,800 |
2024/1/26 |
4,270 |
4,325 |
4,175 |
4,325 |
+19.31% |
720,400 |
2024/1/25 |
3,640 |
3,675 |
3,610 |
3,625 |
+0.97% |
147,300 |
2024/1/24 |
3,610 |
3,610 |
3,540 |
3,590 |
-0.83% |
90,400 |
2024/1/23 |
3,640 |
3,720 |
3,615 |
3,620 |
-0.41% |
67,900 |
2024/1/22 |
3,600 |
3,645 |
3,575 |
3,635 |
+1.82% |
43,700 |
|