日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,185 |
3,205 |
3,105 |
3,205 |
+1.58% |
484,200 |
2024/7/18 |
3,160 |
3,200 |
3,125 |
3,155 |
-1.10% |
570,600 |
2024/7/17 |
3,235 |
3,235 |
3,160 |
3,190 |
+0.31% |
567,300 |
2024/7/16 |
3,155 |
3,215 |
3,145 |
3,180 |
+1.60% |
636,500 |
2024/7/12 |
3,095 |
3,180 |
3,075 |
3,130 |
+3.47% |
1,414,200 |
2024/7/11 |
3,145 |
3,160 |
3,025 |
3,025 |
-1.63% |
758,800 |
2024/7/10 |
3,025 |
3,100 |
3,015 |
3,075 |
+3.43% |
827,000 |
2024/7/9 |
2,972 |
3,015 |
2,946 |
2,973 |
+0.61% |
676,500 |
2024/7/8 |
3,015 |
3,015 |
2,942 |
2,955 |
-0.61% |
719,800 |
2024/7/5 |
2,970 |
3,065 |
2,970 |
2,973 |
+1.09% |
1,489,600 |
2024/7/4 |
2,875 |
2,941 |
2,872 |
2,941 |
+3.12% |
920,700 |
2024/7/3 |
2,911 |
2,917 |
2,846 |
2,852 |
-2.16% |
1,586,300 |
2024/7/2 |
2,896 |
2,936 |
2,877 |
2,915 |
+0.03% |
787,100 |
2024/7/1 |
2,925 |
2,935 |
2,876 |
2,914 |
+0.03% |
821,100 |
2024/6/28 |
2,911 |
2,955 |
2,894 |
2,913 |
+1.08% |
828,400 |
2024/6/27 |
2,890 |
2,934 |
2,864 |
2,882 |
-0.62% |
588,300 |
2024/6/26 |
2,902 |
2,959 |
2,869 |
2,900 |
+0.10% |
1,095,500 |
2024/6/25 |
2,850 |
2,935 |
2,838 |
2,897 |
+1.44% |
699,200 |
2024/6/24 |
2,825 |
2,898 |
2,819 |
2,856 |
+1.38% |
772,200 |
2024/6/21 |
2,770 |
2,855 |
2,761 |
2,817 |
+2.47% |
1,086,900 |
2024/6/20 |
2,690 |
2,755 |
2,671 |
2,749 |
+1.66% |
597,500 |
2024/6/19 |
2,715 |
2,735 |
2,686 |
2,704 |
-0.41% |
665,700 |
2024/6/18 |
2,775 |
2,780 |
2,698 |
2,715 |
+0.33% |
343,600 |
2024/6/17 |
2,706 |
2,731 |
2,677 |
2,706 |
-0.70% |
462,400 |
2024/6/14 |
2,711 |
2,760 |
2,684 |
2,725 |
-1.30% |
1,197,000 |
2024/6/13 |
2,815 |
2,819 |
2,744 |
2,761 |
-1.99% |
593,500 |
2024/6/12 |
2,854 |
2,865 |
2,809 |
2,817 |
-1.37% |
602,800 |
2024/6/11 |
2,870 |
2,888 |
2,852 |
2,856 |
-0.35% |
734,900 |
2024/6/10 |
2,795 |
2,874 |
2,781 |
2,866 |
+4.14% |
1,078,000 |
2024/6/7 |
2,704 |
2,769 |
2,704 |
2,752 |
+1.33% |
553,700 |
2024/6/6 |
2,685 |
2,733 |
2,670 |
2,716 |
+1.53% |
1,348,800 |
2024/6/5 |
2,787 |
2,788 |
2,674 |
2,675 |
-5.68% |
1,335,000 |
2024/6/4 |
2,909 |
2,917 |
2,825 |
2,836 |
-1.83% |
1,146,000 |
2024/6/3 |
2,896 |
2,915 |
2,846 |
2,889 |
+0.77% |
1,130,300 |
2024/5/31 |
2,827 |
2,871 |
2,814 |
2,867 |
+1.16% |
871,400 |
2024/5/30 |
2,800 |
2,883 |
2,793 |
2,834 |
-0.18% |
1,004,700 |
2024/5/29 |
2,871 |
2,903 |
2,832 |
2,839 |
+0.00% |
1,355,100 |
2024/5/28 |
2,805 |
2,882 |
2,790 |
2,839 |
+1.61% |
1,460,500 |
2024/5/27 |
2,717 |
2,809 |
2,717 |
2,794 |
+0.98% |
809,400 |
2024/5/24 |
2,710 |
2,796 |
2,695 |
2,767 |
+1.10% |
875,300 |
2024/5/23 |
2,777 |
2,780 |
2,712 |
2,737 |
-1.05% |
1,106,400 |
2024/5/22 |
2,799 |
2,831 |
2,748 |
2,766 |
-1.88% |
1,381,900 |
2024/5/21 |
2,912 |
2,912 |
2,815 |
2,819 |
-2.79% |
1,474,100 |
2024/5/20 |
2,960 |
2,979 |
2,892 |
2,900 |
-1.09% |
1,280,300 |
2024/5/17 |
2,931 |
2,967 |
2,906 |
2,932 |
-0.71% |
1,110,100 |
2024/5/16 |
3,045 |
3,080 |
2,926 |
2,953 |
-3.34% |
1,675,800 |
2024/5/15 |
3,170 |
3,170 |
3,030 |
3,055 |
-3.02% |
1,289,900 |
2024/5/14 |
3,130 |
3,185 |
3,020 |
3,150 |
-6.39% |
2,610,600 |
2024/5/13 |
3,260 |
3,370 |
3,245 |
3,365 |
+2.75% |
1,512,900 |
2024/5/10 |
3,320 |
3,345 |
3,240 |
3,275 |
-0.30% |
736,800 |
2024/5/9 |
3,340 |
3,355 |
3,270 |
3,285 |
-0.15% |
498,500 |
2024/5/8 |
3,340 |
3,340 |
3,255 |
3,290 |
-1.50% |
534,300 |
2024/5/7 |
3,265 |
3,340 |
3,225 |
3,340 |
+2.61% |
778,500 |
2024/5/2 |
3,185 |
3,275 |
3,150 |
3,255 |
+2.04% |
398,500 |
2024/5/1 |
3,145 |
3,230 |
3,100 |
3,190 |
-0.47% |
553,300 |
2024/4/30 |
3,155 |
3,205 |
3,120 |
3,205 |
+1.91% |
861,400 |
2024/4/26 |
3,200 |
3,205 |
3,140 |
3,145 |
-1.56% |
3,344,400 |
2024/4/25 |
3,235 |
3,295 |
3,195 |
3,195 |
-2.14% |
933,300 |
2024/4/24 |
3,260 |
3,310 |
3,240 |
3,265 |
+0.31% |
884,400 |
2024/4/23 |
3,285 |
3,330 |
3,225 |
3,255 |
-0.61% |
906,500 |
2024/4/22 |
3,310 |
3,315 |
3,180 |
3,275 |
+0.15% |
1,389,900 |
2024/4/19 |
3,390 |
3,395 |
3,235 |
3,270 |
-3.54% |
1,153,800 |
2024/4/18 |
3,255 |
3,405 |
3,255 |
3,390 |
+3.99% |
807,800 |
2024/4/17 |
3,330 |
3,330 |
3,205 |
3,260 |
-0.76% |
777,600 |
2024/4/16 |
3,470 |
3,490 |
3,245 |
3,285 |
-3.95% |
1,313,700 |
2024/4/15 |
3,395 |
3,475 |
3,370 |
3,420 |
-1.30% |
938,700 |
2024/4/12 |
3,370 |
3,465 |
3,360 |
3,465 |
+2.67% |
1,011,300 |
2024/4/11 |
3,250 |
3,400 |
3,220 |
3,375 |
+4.81% |
1,095,500 |
2024/4/10 |
3,265 |
3,320 |
3,205 |
3,220 |
-0.46% |
645,300 |
2024/4/9 |
3,240 |
3,295 |
3,220 |
3,235 |
+1.25% |
837,300 |
2024/4/8 |
3,200 |
3,210 |
3,105 |
3,195 |
+4.41% |
1,060,200 |
2024/4/5 |
3,130 |
3,130 |
3,025 |
3,060 |
-4.38% |
1,666,400 |
2024/4/4 |
3,155 |
3,290 |
3,135 |
3,200 |
-0.78% |
889,200 |
2024/4/3 |
3,090 |
3,255 |
3,050 |
3,225 |
+0.78% |
1,440,700 |
2024/4/2 |
3,245 |
3,455 |
3,165 |
3,200 |
+0.00% |
2,484,900 |
2024/4/1 |
3,300 |
3,300 |
3,180 |
3,200 |
+3.56% |
1,618,900 |
2024/3/29 |
3,040 |
3,130 |
3,025 |
3,090 |
+2.49% |
745,000 |
2024/3/28 |
3,070 |
3,080 |
2,998 |
3,015 |
-1.47% |
688,300 |
2024/3/27 |
3,035 |
3,065 |
3,010 |
3,060 |
+0.82% |
908,000 |
2024/3/26 |
3,160 |
3,160 |
3,000 |
3,035 |
-2.41% |
888,900 |
2024/3/25 |
3,160 |
3,225 |
3,100 |
3,110 |
-1.58% |
1,464,700 |
2024/3/22 |
3,025 |
3,170 |
2,969 |
3,160 |
+6.58% |
2,162,200 |
2024/3/21 |
2,895 |
2,965 |
2,820 |
2,965 |
+3.31% |
1,548,200 |
2024/3/19 |
2,860 |
2,910 |
2,740 |
2,870 |
-0.59% |
2,382,900 |
2024/3/18 |
3,000 |
3,025 |
2,861 |
2,887 |
-2.63% |
1,684,300 |
2024/3/15 |
2,943 |
3,005 |
2,908 |
2,965 |
+1.09% |
960,700 |
2024/3/14 |
2,932 |
2,996 |
2,915 |
2,933 |
+1.42% |
705,800 |
2024/3/13 |
2,890 |
2,913 |
2,841 |
2,892 |
+1.54% |
1,580,400 |
2024/3/12 |
2,983 |
3,000 |
2,830 |
2,848 |
-4.56% |
2,411,100 |
2024/3/11 |
3,085 |
3,125 |
2,969 |
2,984 |
-1.68% |
952,200 |
2024/3/8 |
2,961 |
3,080 |
2,942 |
3,035 |
+0.33% |
1,331,100 |
2024/3/7 |
3,020 |
3,065 |
2,989 |
3,025 |
+1.85% |
962,700 |
2024/3/6 |
2,955 |
3,025 |
2,952 |
2,970 |
-0.17% |
719,100 |
2024/3/5 |
2,951 |
2,990 |
2,946 |
2,975 |
+1.99% |
726,500 |
2024/3/4 |
2,950 |
2,950 |
2,871 |
2,917 |
-1.12% |
1,011,300 |
2024/3/1 |
2,930 |
2,967 |
2,888 |
2,950 |
-0.97% |
770,800 |
2024/2/29 |
2,906 |
2,983 |
2,846 |
2,979 |
+2.51% |
1,538,900 |
2024/2/28 |
2,867 |
2,944 |
2,860 |
2,906 |
+1.36% |
834,700 |
2024/2/27 |
2,889 |
2,920 |
2,824 |
2,867 |
+0.46% |
969,600 |
2024/2/26 |
2,820 |
2,890 |
2,773 |
2,854 |
+6.22% |
1,789,600 |
2024/2/22 |
2,654 |
2,687 |
2,631 |
2,687 |
+1.05% |
728,800 |
2024/2/21 |
2,649 |
2,660 |
2,594 |
2,659 |
-0.23% |
1,224,600 |
2024/2/20 |
2,698 |
2,727 |
2,635 |
2,665 |
-1.22% |
892,300 |
2024/2/19 |
2,720 |
2,766 |
2,652 |
2,698 |
+2.70% |
1,048,600 |
2024/2/16 |
2,528 |
2,672 |
2,492 |
2,627 |
+5.93% |
2,534,400 |
2024/2/15 |
2,492 |
2,598 |
2,465 |
2,480 |
-2.29% |
1,577,100 |
2024/2/14 |
2,431 |
2,601 |
2,395 |
2,538 |
+9.87% |
4,989,800 |
2024/2/13 |
2,274 |
2,316 |
2,258 |
2,310 |
+1.23% |
1,241,200 |
2024/2/9 |
2,256 |
2,289 |
2,248 |
2,282 |
-0.35% |
860,100 |
2024/2/8 |
2,330 |
2,335 |
2,286 |
2,290 |
-1.84% |
896,700 |
2024/2/7 |
2,335 |
2,351 |
2,295 |
2,333 |
-1.44% |
941,000 |
2024/2/6 |
2,398 |
2,398 |
2,365 |
2,367 |
-2.27% |
828,100 |
2024/2/5 |
2,380 |
2,439 |
2,368 |
2,422 |
+2.28% |
1,208,000 |
2024/2/2 |
2,371 |
2,378 |
2,324 |
2,368 |
+0.38% |
732,500 |
2024/2/1 |
2,309 |
2,365 |
2,301 |
2,359 |
+2.12% |
1,061,800 |
2024/1/31 |
2,314 |
2,336 |
2,293 |
2,310 |
-0.17% |
850,200 |
2024/1/30 |
2,302 |
2,363 |
2,301 |
2,314 |
+0.70% |
1,257,500 |
2024/1/29 |
2,305 |
2,332 |
2,292 |
2,298 |
+0.04% |
1,065,200 |
2024/1/26 |
2,298 |
2,343 |
2,293 |
2,297 |
-0.78% |
1,058,400 |
2024/1/25 |
2,350 |
2,351 |
2,266 |
2,315 |
-1.28% |
1,999,700 |
2024/1/24 |
2,154 |
2,349 |
2,147 |
2,345 |
+7.87% |
2,637,100 |
2024/1/23 |
2,226 |
2,227 |
2,174 |
2,174 |
-2.16% |
996,300 |
2024/1/22 |
2,175 |
2,223 |
2,172 |
2,222 |
+1.88% |
1,172,000 |
|