日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,948 |
2,953 |
2,918 |
2,938 |
+0.41% |
18,700 |
2024/7/25 |
2,989 |
2,990 |
2,905 |
2,926 |
-3.43% |
92,400 |
2024/7/24 |
3,065 |
3,095 |
3,020 |
3,030 |
-0.82% |
28,600 |
2024/7/23 |
3,075 |
3,125 |
3,040 |
3,055 |
+0.00% |
24,200 |
2024/7/22 |
3,110 |
3,130 |
3,020 |
3,055 |
-1.45% |
40,300 |
2024/7/19 |
3,140 |
3,140 |
3,060 |
3,100 |
-1.27% |
29,300 |
2024/7/18 |
3,145 |
3,205 |
3,120 |
3,140 |
-0.48% |
13,600 |
2024/7/17 |
3,170 |
3,205 |
3,155 |
3,155 |
+0.80% |
16,800 |
2024/7/16 |
3,125 |
3,170 |
3,125 |
3,130 |
+0.81% |
14,300 |
2024/7/12 |
3,065 |
3,125 |
3,055 |
3,105 |
+0.16% |
16,200 |
2024/7/11 |
3,090 |
3,120 |
3,075 |
3,100 |
+1.31% |
25,100 |
2024/7/10 |
3,140 |
3,140 |
3,040 |
3,060 |
-2.55% |
28,600 |
2024/7/9 |
3,145 |
3,155 |
3,110 |
3,140 |
+0.48% |
20,100 |
2024/7/8 |
3,185 |
3,185 |
3,125 |
3,125 |
-1.26% |
11,800 |
2024/7/5 |
3,230 |
3,230 |
3,150 |
3,165 |
-2.01% |
20,900 |
2024/7/4 |
3,260 |
3,285 |
3,200 |
3,230 |
-0.62% |
26,100 |
2024/7/3 |
3,225 |
3,250 |
3,205 |
3,250 |
+1.25% |
14,900 |
2024/7/2 |
3,105 |
3,225 |
3,090 |
3,210 |
+3.05% |
30,700 |
2024/7/1 |
3,135 |
3,200 |
3,115 |
3,115 |
-0.64% |
35,600 |
2024/6/28 |
3,140 |
3,180 |
3,115 |
3,135 |
+0.00% |
29,000 |
2024/6/27 |
3,185 |
3,210 |
3,135 |
3,135 |
-1.88% |
24,000 |
2024/6/26 |
3,225 |
3,260 |
3,190 |
3,195 |
-0.62% |
26,900 |
2024/6/25 |
3,170 |
3,215 |
3,160 |
3,215 |
+0.63% |
19,800 |
2024/6/24 |
3,195 |
3,225 |
3,150 |
3,195 |
+1.59% |
43,100 |
2024/6/21 |
3,090 |
3,165 |
3,075 |
3,145 |
+2.11% |
30,300 |
2024/6/20 |
3,005 |
3,080 |
3,005 |
3,080 |
+2.16% |
14,300 |
2024/6/19 |
2,997 |
3,030 |
2,997 |
3,015 |
+0.87% |
10,400 |
2024/6/18 |
3,005 |
3,015 |
2,983 |
2,989 |
-0.33% |
15,300 |
2024/6/17 |
3,060 |
3,060 |
2,977 |
2,999 |
-1.67% |
29,500 |
2024/6/14 |
2,972 |
3,050 |
2,971 |
3,050 |
+1.67% |
14,000 |
2024/6/13 |
3,045 |
3,045 |
2,987 |
3,000 |
-0.17% |
58,200 |
2024/6/12 |
3,060 |
3,060 |
3,005 |
3,005 |
-1.80% |
17,800 |
2024/6/11 |
3,150 |
3,170 |
3,040 |
3,060 |
-2.70% |
38,100 |
2024/6/10 |
3,100 |
3,165 |
3,090 |
3,145 |
+1.78% |
24,000 |
2024/6/7 |
3,010 |
3,105 |
3,010 |
3,090 |
+2.49% |
30,800 |
2024/6/6 |
3,045 |
3,065 |
3,005 |
3,015 |
+0.53% |
17,900 |
2024/6/5 |
3,020 |
3,020 |
2,997 |
2,999 |
-0.70% |
21,600 |
2024/6/4 |
3,000 |
3,040 |
2,996 |
3,020 |
-0.17% |
35,600 |
2024/6/3 |
3,015 |
3,045 |
2,992 |
3,025 |
+1.51% |
54,900 |
2024/5/31 |
2,930 |
2,980 |
2,910 |
2,980 |
+1.81% |
37,100 |
2024/5/30 |
2,941 |
2,949 |
2,915 |
2,927 |
-1.78% |
69,700 |
2024/5/29 |
3,080 |
3,080 |
2,980 |
2,980 |
-2.77% |
92,900 |
2024/5/28 |
3,060 |
3,105 |
3,020 |
3,065 |
+0.16% |
57,400 |
2024/5/27 |
3,060 |
3,065 |
3,025 |
3,060 |
+0.16% |
27,900 |
2024/5/24 |
3,065 |
3,095 |
3,055 |
3,055 |
-2.24% |
50,600 |
2024/5/23 |
3,150 |
3,165 |
3,090 |
3,125 |
-0.79% |
43,500 |
2024/5/22 |
3,160 |
3,220 |
3,150 |
3,150 |
-0.32% |
29,700 |
2024/5/21 |
3,190 |
3,235 |
3,160 |
3,160 |
-1.10% |
25,400 |
2024/5/20 |
3,155 |
3,220 |
3,125 |
3,195 |
+2.08% |
43,300 |
2024/5/17 |
3,040 |
3,140 |
3,035 |
3,130 |
+2.79% |
32,300 |
2024/5/16 |
3,120 |
3,120 |
3,005 |
3,045 |
-1.77% |
103,800 |
2024/5/15 |
3,155 |
3,155 |
3,085 |
3,100 |
-0.64% |
59,200 |
2024/5/14 |
3,185 |
3,200 |
3,120 |
3,120 |
-3.26% |
42,400 |
2024/5/13 |
3,170 |
3,255 |
3,170 |
3,225 |
+2.38% |
56,000 |
2024/5/10 |
3,220 |
3,220 |
3,110 |
3,150 |
-1.72% |
69,000 |
2024/5/9 |
3,225 |
3,235 |
3,175 |
3,205 |
-0.31% |
47,800 |
2024/5/8 |
3,255 |
3,280 |
3,215 |
3,215 |
-0.46% |
44,300 |
2024/5/7 |
3,220 |
3,245 |
3,165 |
3,230 |
-0.77% |
105,100 |
2024/5/2 |
3,230 |
3,285 |
3,205 |
3,255 |
-0.31% |
68,700 |
2024/5/1 |
3,320 |
3,420 |
3,265 |
3,265 |
-2.97% |
101,600 |
2024/4/30 |
3,460 |
3,485 |
3,265 |
3,365 |
-8.19% |
379,700 |
2024/4/26 |
3,645 |
3,710 |
3,580 |
3,665 |
+1.24% |
81,100 |
2024/4/25 |
3,730 |
3,730 |
3,610 |
3,620 |
-3.21% |
41,100 |
2024/4/24 |
3,695 |
3,760 |
3,695 |
3,740 |
+1.77% |
22,600 |
2024/4/23 |
3,755 |
3,755 |
3,620 |
3,675 |
-2.13% |
42,800 |
2024/4/22 |
3,685 |
3,770 |
3,675 |
3,755 |
+4.45% |
36,900 |
2024/4/19 |
3,675 |
3,740 |
3,510 |
3,595 |
-3.75% |
81,000 |
2024/4/18 |
3,640 |
3,770 |
3,635 |
3,735 |
+2.33% |
37,900 |
2024/4/17 |
3,690 |
3,745 |
3,640 |
3,650 |
-1.22% |
44,800 |
2024/4/16 |
3,815 |
3,825 |
3,680 |
3,695 |
-3.65% |
58,500 |
2024/4/15 |
3,845 |
3,905 |
3,815 |
3,835 |
-1.16% |
25,400 |
2024/4/12 |
3,965 |
3,965 |
3,850 |
3,880 |
-2.27% |
33,300 |
2024/4/11 |
3,850 |
3,970 |
3,810 |
3,970 |
+3.52% |
37,000 |
2024/4/10 |
3,885 |
3,905 |
3,810 |
3,835 |
-1.29% |
25,200 |
2024/4/9 |
3,880 |
3,910 |
3,820 |
3,885 |
+1.30% |
29,000 |
2024/4/8 |
3,660 |
3,835 |
3,645 |
3,835 |
+5.21% |
50,500 |
2024/4/5 |
3,590 |
3,675 |
3,555 |
3,645 |
-0.14% |
60,500 |
2024/4/4 |
3,690 |
3,770 |
3,650 |
3,650 |
-0.41% |
24,000 |
2024/4/3 |
3,680 |
3,730 |
3,600 |
3,665 |
-2.27% |
70,700 |
2024/4/2 |
3,900 |
3,910 |
3,750 |
3,750 |
-3.23% |
43,800 |
2024/4/1 |
3,845 |
3,890 |
3,780 |
3,875 |
+2.11% |
46,500 |
2024/3/29 |
3,750 |
3,805 |
3,665 |
3,795 |
+2.02% |
52,200 |
2024/3/28 |
3,700 |
3,760 |
3,670 |
3,720 |
-0.13% |
47,200 |
2024/3/27 |
3,815 |
3,890 |
3,725 |
3,725 |
-3.25% |
109,900 |
2024/3/26 |
3,900 |
4,035 |
3,825 |
3,850 |
-1.79% |
75,900 |
2024/3/25 |
3,860 |
4,060 |
3,860 |
3,920 |
+2.22% |
121,800 |
2024/3/22 |
3,925 |
3,925 |
3,800 |
3,835 |
-2.91% |
71,600 |
2024/3/21 |
3,950 |
3,950 |
3,830 |
3,950 |
+1.80% |
70,100 |
2024/3/19 |
3,620 |
3,880 |
3,580 |
3,880 |
+7.78% |
129,500 |
2024/3/18 |
3,500 |
3,610 |
3,475 |
3,600 |
+2.42% |
86,700 |
2024/3/15 |
3,645 |
3,675 |
3,515 |
3,515 |
-4.48% |
90,900 |
2024/3/14 |
3,600 |
3,750 |
3,565 |
3,680 |
+3.37% |
87,300 |
2024/3/13 |
3,645 |
3,660 |
3,505 |
3,560 |
-0.84% |
122,700 |
2024/3/12 |
3,595 |
3,815 |
3,505 |
3,590 |
-1.37% |
361,500 |
2024/3/11 |
3,725 |
4,000 |
3,490 |
3,640 |
-1.75% |
872,100 |
2024/3/8 |
3,705 |
3,705 |
3,410 |
3,705 |
+23.29% |
1,155,500 |
2024/3/7 |
3,100 |
3,135 |
2,987 |
3,005 |
-3.06% |
85,600 |
2024/3/6 |
3,080 |
3,140 |
3,080 |
3,100 |
+0.00% |
21,900 |
2024/3/5 |
3,160 |
3,210 |
3,075 |
3,100 |
-3.58% |
76,800 |
2024/3/4 |
3,275 |
3,340 |
3,215 |
3,215 |
-2.87% |
42,200 |
2024/3/1 |
3,350 |
3,390 |
3,270 |
3,310 |
-2.79% |
46,800 |
2024/2/29 |
3,480 |
3,480 |
3,375 |
3,405 |
-1.87% |
46,500 |
2024/2/28 |
3,500 |
3,585 |
3,450 |
3,470 |
-0.29% |
49,500 |
2024/2/27 |
3,420 |
3,495 |
3,390 |
3,480 |
+0.14% |
47,300 |
2024/2/26 |
3,385 |
3,475 |
3,325 |
3,475 |
+5.46% |
47,600 |
2024/2/22 |
3,310 |
3,435 |
3,270 |
3,295 |
+0.00% |
20,700 |
2024/2/21 |
3,325 |
3,355 |
3,255 |
3,295 |
-2.51% |
32,200 |
2024/2/20 |
3,250 |
3,400 |
3,240 |
3,380 |
+4.81% |
36,800 |
2024/2/19 |
3,300 |
3,325 |
3,145 |
3,225 |
-0.46% |
62,800 |
2024/2/16 |
3,285 |
3,345 |
3,240 |
3,240 |
-1.37% |
39,400 |
2024/2/15 |
3,310 |
3,350 |
3,275 |
3,285 |
+0.61% |
25,200 |
2024/2/14 |
3,180 |
3,270 |
3,150 |
3,265 |
+0.46% |
65,100 |
2024/2/13 |
3,175 |
3,295 |
3,150 |
3,250 |
+3.83% |
116,400 |
2024/2/9 |
3,195 |
3,260 |
3,130 |
3,130 |
-2.19% |
68,300 |
2024/2/8 |
3,370 |
3,370 |
3,160 |
3,200 |
-5.19% |
129,200 |
2024/2/7 |
3,255 |
3,420 |
3,255 |
3,375 |
+3.69% |
85,700 |
2024/2/6 |
3,385 |
3,385 |
3,255 |
3,255 |
-5.79% |
103,900 |
2024/2/5 |
3,295 |
3,495 |
3,280 |
3,455 |
+5.82% |
187,600 |
2024/2/2 |
3,150 |
3,280 |
3,135 |
3,265 |
+6.18% |
106,200 |
2024/2/1 |
3,295 |
3,295 |
3,065 |
3,075 |
-6.53% |
207,600 |
2024/1/31 |
3,000 |
3,300 |
2,993 |
3,290 |
+15.40% |
661,700 |
2024/1/30 |
2,894 |
2,895 |
2,811 |
2,851 |
-0.77% |
112,100 |
2024/1/29 |
2,825 |
2,899 |
2,811 |
2,873 |
+2.97% |
50,500 |
|