日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
3,180 |
3,220 |
3,165 |
3,215 |
+1.26% |
46,000 |
2024/7/1 |
3,215 |
3,215 |
3,160 |
3,175 |
-0.47% |
41,100 |
2024/6/28 |
3,220 |
3,220 |
3,170 |
3,190 |
-1.09% |
48,600 |
2024/6/27 |
3,200 |
3,235 |
3,180 |
3,225 |
+0.78% |
36,700 |
2024/6/26 |
3,210 |
3,220 |
3,180 |
3,200 |
+0.31% |
33,900 |
2024/6/25 |
3,220 |
3,225 |
3,190 |
3,190 |
+0.00% |
39,200 |
2024/6/24 |
3,180 |
3,210 |
3,180 |
3,190 |
+1.11% |
53,600 |
2024/6/21 |
3,170 |
3,210 |
3,155 |
3,155 |
-0.16% |
130,900 |
2024/6/20 |
3,145 |
3,160 |
3,120 |
3,160 |
+0.48% |
63,200 |
2024/6/19 |
3,130 |
3,150 |
3,115 |
3,145 |
+0.80% |
25,600 |
2024/6/18 |
3,120 |
3,140 |
3,110 |
3,120 |
+0.32% |
43,700 |
2024/6/17 |
3,070 |
3,110 |
3,055 |
3,110 |
+0.16% |
56,400 |
2024/6/14 |
3,045 |
3,145 |
3,035 |
3,105 |
+2.48% |
119,200 |
2024/6/13 |
3,100 |
3,110 |
3,015 |
3,030 |
-2.88% |
61,300 |
2024/6/12 |
3,075 |
3,145 |
3,070 |
3,120 |
+0.65% |
32,900 |
2024/6/11 |
3,080 |
3,130 |
3,070 |
3,100 |
+0.00% |
45,700 |
2024/6/10 |
3,070 |
3,115 |
3,065 |
3,100 |
+0.32% |
44,500 |
2024/6/7 |
3,095 |
3,110 |
3,075 |
3,090 |
-0.64% |
53,000 |
2024/6/6 |
3,165 |
3,165 |
3,095 |
3,110 |
-1.11% |
32,500 |
2024/6/5 |
3,130 |
3,165 |
3,125 |
3,145 |
-0.94% |
48,100 |
2024/6/4 |
3,200 |
3,215 |
3,175 |
3,175 |
-1.55% |
38,700 |
2024/6/3 |
3,220 |
3,235 |
3,195 |
3,225 |
+1.90% |
63,600 |
2024/5/31 |
3,110 |
3,170 |
3,060 |
3,165 |
+3.60% |
105,800 |
2024/5/30 |
3,010 |
3,065 |
2,999 |
3,055 |
+0.49% |
53,100 |
2024/5/29 |
3,065 |
3,070 |
3,035 |
3,040 |
-0.82% |
29,100 |
2024/5/28 |
3,075 |
3,085 |
3,050 |
3,065 |
-0.33% |
43,000 |
2024/5/27 |
3,080 |
3,080 |
3,045 |
3,075 |
-0.16% |
19,300 |
2024/5/24 |
3,050 |
3,115 |
3,050 |
3,080 |
+0.33% |
34,600 |
2024/5/23 |
3,025 |
3,085 |
3,020 |
3,070 |
+0.99% |
47,000 |
2024/5/22 |
3,060 |
3,070 |
3,035 |
3,040 |
-0.33% |
37,400 |
2024/5/21 |
3,055 |
3,075 |
3,050 |
3,050 |
-0.16% |
35,900 |
2024/5/20 |
3,100 |
3,100 |
3,050 |
3,055 |
-0.97% |
68,100 |
2024/5/17 |
3,075 |
3,145 |
3,055 |
3,085 |
-0.80% |
50,700 |
2024/5/16 |
3,130 |
3,170 |
3,090 |
3,110 |
+0.00% |
141,600 |
2024/5/15 |
3,115 |
3,260 |
3,090 |
3,110 |
+0.81% |
202,900 |
2024/5/14 |
3,095 |
3,095 |
3,040 |
3,085 |
-0.96% |
54,500 |
2024/5/13 |
3,085 |
3,115 |
3,065 |
3,115 |
+1.63% |
47,500 |
2024/5/10 |
3,105 |
3,115 |
3,045 |
3,065 |
-0.49% |
56,100 |
2024/5/9 |
3,050 |
3,115 |
3,050 |
3,080 |
+0.65% |
31,400 |
2024/5/8 |
3,115 |
3,115 |
3,060 |
3,060 |
-1.92% |
48,700 |
2024/5/7 |
3,090 |
3,120 |
3,070 |
3,120 |
+0.48% |
58,600 |
2024/5/2 |
3,095 |
3,115 |
3,080 |
3,105 |
+0.65% |
44,000 |
2024/5/1 |
3,155 |
3,155 |
3,080 |
3,085 |
-2.37% |
34,100 |
2024/4/30 |
3,130 |
3,180 |
3,075 |
3,160 |
+1.12% |
98,400 |
2024/4/26 |
3,085 |
3,145 |
3,075 |
3,125 |
+0.81% |
79,800 |
2024/4/25 |
3,140 |
3,140 |
3,080 |
3,100 |
-1.12% |
60,800 |
2024/4/24 |
3,085 |
3,135 |
3,080 |
3,135 |
+2.96% |
106,800 |
2024/4/23 |
3,030 |
3,050 |
3,015 |
3,045 |
+0.83% |
36,700 |
2024/4/22 |
3,000 |
3,030 |
2,970 |
3,020 |
+1.92% |
44,500 |
2024/4/19 |
2,985 |
3,000 |
2,931 |
2,963 |
-1.23% |
63,100 |
2024/4/18 |
3,035 |
3,035 |
2,995 |
3,000 |
-0.17% |
47,700 |
2024/4/17 |
3,050 |
3,050 |
2,974 |
3,005 |
-1.48% |
50,200 |
2024/4/16 |
3,120 |
3,120 |
3,010 |
3,050 |
-3.02% |
64,600 |
2024/4/15 |
3,110 |
3,155 |
3,095 |
3,145 |
+0.00% |
49,600 |
2024/4/12 |
3,145 |
3,165 |
3,120 |
3,145 |
+0.32% |
56,600 |
2024/4/11 |
3,085 |
3,140 |
3,060 |
3,135 |
+0.32% |
77,500 |
2024/4/10 |
3,095 |
3,135 |
3,085 |
3,125 |
+1.13% |
51,500 |
2024/4/9 |
3,070 |
3,095 |
3,060 |
3,090 |
+0.98% |
63,800 |
2024/4/8 |
3,035 |
3,075 |
3,035 |
3,060 |
+0.82% |
72,300 |
2024/4/5 |
2,966 |
3,035 |
2,966 |
3,035 |
+1.23% |
54,600 |
2024/4/4 |
2,980 |
3,015 |
2,950 |
2,998 |
+1.63% |
100,200 |
2024/4/3 |
2,951 |
2,955 |
2,914 |
2,950 |
-0.10% |
67,700 |
2024/4/2 |
2,999 |
3,005 |
2,932 |
2,953 |
-1.73% |
91,800 |
2024/4/1 |
3,010 |
3,040 |
2,994 |
3,005 |
+0.00% |
63,000 |
2024/3/29 |
3,000 |
3,010 |
2,982 |
3,005 |
+0.81% |
46,600 |
2024/3/28 |
3,000 |
3,030 |
2,981 |
2,981 |
-2.90% |
65,700 |
2024/3/27 |
3,085 |
3,095 |
3,065 |
3,070 |
+0.33% |
85,300 |
2024/3/26 |
3,055 |
3,070 |
3,030 |
3,060 |
+0.33% |
49,500 |
2024/3/25 |
3,065 |
3,085 |
3,040 |
3,050 |
-0.49% |
69,200 |
2024/3/22 |
3,090 |
3,090 |
3,050 |
3,065 |
-0.33% |
45,400 |
2024/3/21 |
3,065 |
3,095 |
3,050 |
3,075 |
+0.00% |
50,700 |
2024/3/19 |
3,060 |
3,100 |
3,050 |
3,075 |
+0.65% |
49,500 |
2024/3/18 |
3,075 |
3,080 |
3,045 |
3,055 |
+0.00% |
50,800 |
2024/3/15 |
3,020 |
3,085 |
3,020 |
3,055 |
+0.00% |
39,100 |
2024/3/14 |
3,015 |
3,070 |
3,015 |
3,055 |
+1.83% |
56,200 |
2024/3/13 |
3,060 |
3,065 |
2,984 |
3,000 |
-1.64% |
49,300 |
2024/3/12 |
3,005 |
3,050 |
2,990 |
3,050 |
+1.33% |
72,300 |
2024/3/11 |
3,020 |
3,020 |
2,970 |
3,010 |
-0.50% |
64,800 |
2024/3/8 |
2,962 |
3,025 |
2,959 |
3,025 |
+0.83% |
70,100 |
2024/3/7 |
3,020 |
3,020 |
2,990 |
3,000 |
+0.00% |
46,700 |
2024/3/6 |
3,000 |
3,020 |
2,988 |
3,000 |
+0.00% |
42,500 |
2024/3/5 |
3,000 |
3,015 |
2,980 |
3,000 |
-0.17% |
53,500 |
2024/3/4 |
3,055 |
3,055 |
2,988 |
3,005 |
-1.80% |
65,500 |
2024/3/1 |
3,065 |
3,080 |
3,045 |
3,060 |
+0.33% |
43,400 |
2024/2/29 |
3,095 |
3,095 |
3,040 |
3,050 |
-0.65% |
85,900 |
2024/2/28 |
3,070 |
3,095 |
3,060 |
3,070 |
+0.00% |
34,600 |
2024/2/27 |
3,075 |
3,100 |
3,050 |
3,070 |
+0.33% |
55,900 |
2024/2/26 |
3,070 |
3,085 |
3,050 |
3,060 |
+0.16% |
40,300 |
2024/2/22 |
3,050 |
3,055 |
3,025 |
3,055 |
+1.66% |
70,800 |
2024/2/21 |
3,025 |
3,040 |
2,992 |
3,005 |
-1.15% |
67,900 |
2024/2/20 |
3,040 |
3,055 |
3,015 |
3,040 |
+0.16% |
54,900 |
2024/2/19 |
3,015 |
3,035 |
3,010 |
3,035 |
+0.83% |
38,700 |
2024/2/16 |
3,015 |
3,025 |
2,997 |
3,010 |
+0.87% |
64,300 |
2024/2/15 |
3,020 |
3,030 |
2,967 |
2,984 |
-1.03% |
45,200 |
2024/2/14 |
3,030 |
3,055 |
2,998 |
3,015 |
-1.31% |
48,200 |
2024/2/13 |
3,050 |
3,075 |
3,020 |
3,055 |
+1.50% |
55,900 |
2024/2/9 |
2,962 |
3,025 |
2,951 |
3,010 |
-0.33% |
84,600 |
2024/2/8 |
3,000 |
3,140 |
2,951 |
3,020 |
+1.07% |
148,000 |
2024/2/7 |
2,995 |
3,010 |
2,970 |
2,988 |
-0.73% |
87,700 |
2024/2/6 |
3,025 |
3,035 |
3,000 |
3,010 |
-1.15% |
48,800 |
2024/2/5 |
3,050 |
3,085 |
3,040 |
3,045 |
-0.33% |
63,900 |
2024/2/2 |
3,070 |
3,070 |
3,030 |
3,055 |
+0.99% |
80,000 |
2024/2/1 |
3,000 |
3,060 |
3,000 |
3,025 |
-0.49% |
44,400 |
2024/1/31 |
3,015 |
3,050 |
2,995 |
3,040 |
+0.33% |
36,600 |
2024/1/30 |
3,060 |
3,060 |
3,020 |
3,030 |
-1.14% |
31,400 |
2024/1/29 |
2,995 |
3,075 |
2,995 |
3,065 |
+2.37% |
31,500 |
2024/1/26 |
3,025 |
3,030 |
2,994 |
2,994 |
-1.02% |
39,200 |
2024/1/25 |
3,015 |
3,045 |
3,015 |
3,025 |
+0.50% |
44,700 |
2024/1/24 |
3,035 |
3,040 |
2,996 |
3,010 |
-1.31% |
39,800 |
2024/1/23 |
3,085 |
3,095 |
3,045 |
3,050 |
-0.65% |
33,000 |
2024/1/22 |
3,035 |
3,080 |
3,035 |
3,070 |
+1.15% |
29,300 |
2024/1/19 |
3,045 |
3,050 |
3,020 |
3,035 |
-0.16% |
34,300 |
2024/1/18 |
3,050 |
3,075 |
3,025 |
3,040 |
-0.82% |
36,600 |
2024/1/17 |
3,110 |
3,135 |
3,065 |
3,065 |
-1.13% |
37,600 |
2024/1/16 |
3,165 |
3,165 |
3,090 |
3,100 |
-2.21% |
30,400 |
2024/1/15 |
3,135 |
3,185 |
3,135 |
3,170 |
+1.44% |
41,400 |
2024/1/12 |
3,145 |
3,160 |
3,105 |
3,125 |
-0.16% |
43,300 |
2024/1/11 |
3,160 |
3,165 |
3,120 |
3,130 |
-0.16% |
53,200 |
2024/1/10 |
3,135 |
3,145 |
3,110 |
3,135 |
+0.00% |
60,400 |
2024/1/9 |
3,090 |
3,145 |
3,085 |
3,135 |
+1.46% |
35,800 |
2024/1/5 |
3,175 |
3,175 |
3,085 |
3,090 |
-1.59% |
43,400 |
2024/1/4 |
3,225 |
3,225 |
3,130 |
3,140 |
-0.95% |
81,600 |
2023/12/29 |
3,110 |
3,170 |
3,105 |
3,170 |
+2.09% |
60,600 |
|