日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,090 |
4,090 |
4,070 |
4,070 |
-0.61% |
2,100 |
2024/7/25 |
4,070 |
4,100 |
4,070 |
4,095 |
-0.12% |
1,500 |
2024/7/24 |
4,100 |
4,110 |
4,100 |
4,100 |
-0.12% |
1,200 |
2024/7/23 |
4,100 |
4,110 |
4,085 |
4,105 |
+0.24% |
1,300 |
2024/7/22 |
4,070 |
4,100 |
4,070 |
4,095 |
+0.61% |
700 |
2024/7/19 |
4,065 |
4,070 |
4,055 |
4,070 |
-0.12% |
1,200 |
2024/7/18 |
4,085 |
4,090 |
4,075 |
4,075 |
-0.37% |
800 |
2024/7/17 |
4,065 |
4,090 |
4,060 |
4,090 |
-0.12% |
1,900 |
2024/7/16 |
4,090 |
4,095 |
4,080 |
4,095 |
+0.49% |
1,500 |
2024/7/12 |
4,145 |
4,145 |
3,950 |
4,075 |
-1.81% |
3,600 |
2024/7/11 |
4,130 |
4,155 |
4,130 |
4,150 |
+0.61% |
800 |
2024/7/10 |
4,100 |
4,125 |
4,100 |
4,125 |
+0.86% |
600 |
2024/7/9 |
4,110 |
4,110 |
4,070 |
4,090 |
-0.97% |
2,100 |
2024/7/8 |
4,145 |
4,145 |
4,130 |
4,130 |
-0.36% |
3,400 |
2024/7/5 |
4,155 |
4,160 |
4,145 |
4,145 |
-0.36% |
2,000 |
2024/7/4 |
4,190 |
4,190 |
4,160 |
4,160 |
-0.60% |
2,100 |
2024/7/3 |
4,160 |
4,195 |
4,160 |
4,185 |
+0.12% |
1,200 |
2024/7/2 |
4,185 |
4,195 |
4,160 |
4,180 |
+0.36% |
1,500 |
2024/7/1 |
4,145 |
4,165 |
4,140 |
4,165 |
+0.48% |
1,800 |
2024/6/28 |
4,150 |
4,150 |
4,140 |
4,145 |
-0.24% |
1,000 |
2024/6/27 |
4,150 |
4,155 |
4,140 |
4,155 |
+0.12% |
2,800 |
2024/6/26 |
4,100 |
4,150 |
4,100 |
4,150 |
+1.34% |
1,900 |
2024/6/25 |
4,080 |
4,095 |
4,075 |
4,095 |
+0.24% |
1,000 |
2024/6/24 |
4,080 |
4,130 |
4,070 |
4,085 |
+0.37% |
2,600 |
2024/6/21 |
4,055 |
4,070 |
4,055 |
4,070 |
+0.00% |
300 |
2024/6/20 |
4,075 |
4,075 |
4,070 |
4,070 |
-0.12% |
200 |
2024/6/19 |
4,040 |
4,080 |
4,040 |
4,075 |
+0.99% |
800 |
2024/6/18 |
4,060 |
4,070 |
4,035 |
4,035 |
-0.37% |
1,500 |
2024/6/17 |
4,015 |
4,050 |
4,010 |
4,050 |
+1.25% |
2,600 |
2024/6/14 |
4,000 |
4,015 |
4,000 |
4,000 |
+0.00% |
700 |
2024/6/13 |
4,000 |
4,005 |
4,000 |
4,000 |
+0.13% |
300 |
2024/6/12 |
4,010 |
4,010 |
3,995 |
3,995 |
-0.25% |
600 |
2024/6/11 |
4,025 |
4,025 |
4,005 |
4,005 |
-0.12% |
500 |
2024/6/10 |
4,010 |
4,010 |
3,995 |
4,010 |
-0.50% |
500 |
2024/6/7 |
4,000 |
4,030 |
3,990 |
4,030 |
+0.75% |
400 |
2024/6/6 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
600 |
2024/6/5 |
3,990 |
4,000 |
3,990 |
4,000 |
+0.00% |
500 |
2024/6/4 |
3,995 |
4,000 |
3,995 |
4,000 |
+0.13% |
400 |
2024/6/3 |
4,010 |
4,010 |
3,995 |
3,995 |
-0.25% |
400 |
2024/5/31 |
3,980 |
4,025 |
3,980 |
4,005 |
+0.88% |
1,500 |
2024/5/30 |
3,970 |
3,970 |
3,970 |
3,970 |
+0.00% |
200 |
2024/5/28 |
3,990 |
3,995 |
3,965 |
3,970 |
-0.63% |
900 |
2024/5/27 |
3,995 |
4,030 |
3,995 |
3,995 |
+0.13% |
1,000 |
2024/5/24 |
3,980 |
3,990 |
3,980 |
3,990 |
+0.25% |
500 |
2024/5/23 |
3,980 |
3,980 |
3,980 |
3,980 |
+0.00% |
300 |
2024/5/22 |
3,960 |
3,980 |
3,955 |
3,980 |
+0.25% |
500 |
2024/5/21 |
3,955 |
3,985 |
3,945 |
3,970 |
-0.25% |
1,600 |
2024/5/20 |
3,960 |
3,980 |
3,955 |
3,980 |
+1.14% |
700 |
2024/5/17 |
3,950 |
3,960 |
3,935 |
3,935 |
-0.13% |
700 |
2024/5/16 |
3,950 |
3,960 |
3,930 |
3,940 |
-0.51% |
1,400 |
2024/5/15 |
3,960 |
3,960 |
3,945 |
3,960 |
+0.25% |
700 |
2024/5/14 |
3,945 |
3,950 |
3,945 |
3,950 |
+0.25% |
800 |
2024/5/13 |
3,925 |
3,940 |
3,925 |
3,940 |
+0.00% |
300 |
2024/5/10 |
3,925 |
3,940 |
3,910 |
3,940 |
+0.25% |
900 |
2024/5/9 |
3,935 |
3,950 |
3,925 |
3,930 |
-0.25% |
1,800 |
2024/5/8 |
3,950 |
3,950 |
3,940 |
3,940 |
+0.13% |
700 |
2024/5/7 |
3,945 |
3,950 |
3,935 |
3,935 |
-0.25% |
1,700 |
2024/5/2 |
3,930 |
3,945 |
3,930 |
3,945 |
+0.38% |
700 |
2024/5/1 |
3,940 |
3,945 |
3,930 |
3,930 |
+0.00% |
800 |
2024/4/30 |
3,935 |
3,935 |
3,915 |
3,930 |
-0.13% |
1,500 |
2024/4/26 |
3,940 |
3,940 |
3,930 |
3,935 |
+0.13% |
500 |
2024/4/25 |
3,940 |
3,940 |
3,930 |
3,930 |
+0.00% |
400 |
2024/4/24 |
3,935 |
3,935 |
3,910 |
3,930 |
+0.13% |
900 |
2024/4/23 |
3,925 |
3,925 |
3,925 |
3,925 |
+0.26% |
300 |
2024/4/22 |
3,895 |
3,915 |
3,885 |
3,915 |
-0.25% |
800 |
2024/4/19 |
3,900 |
3,925 |
3,900 |
3,925 |
+0.64% |
700 |
2024/4/18 |
3,900 |
3,935 |
3,900 |
3,900 |
-1.02% |
2,200 |
2024/4/17 |
3,925 |
3,940 |
3,920 |
3,940 |
+0.00% |
1,000 |
2024/4/16 |
3,940 |
3,940 |
3,940 |
3,940 |
+0.00% |
400 |
2024/4/15 |
3,925 |
3,940 |
3,925 |
3,940 |
-0.13% |
300 |
2024/4/12 |
3,925 |
3,945 |
3,870 |
3,945 |
+0.64% |
1,500 |
2024/4/11 |
3,925 |
3,925 |
3,920 |
3,920 |
+0.00% |
800 |
2024/4/10 |
3,920 |
3,920 |
3,915 |
3,920 |
+0.64% |
700 |
2024/4/9 |
3,900 |
3,900 |
3,895 |
3,895 |
-0.13% |
300 |
2024/4/8 |
3,895 |
3,900 |
3,895 |
3,900 |
+0.13% |
1,100 |
2024/4/5 |
3,900 |
3,900 |
3,890 |
3,895 |
-0.13% |
800 |
2024/4/4 |
3,890 |
3,900 |
3,885 |
3,900 |
-0.13% |
400 |
2024/4/3 |
3,905 |
3,905 |
3,905 |
3,905 |
+0.00% |
600 |
2024/4/2 |
3,905 |
3,920 |
3,880 |
3,905 |
+0.00% |
1,700 |
2024/4/1 |
3,885 |
3,940 |
3,865 |
3,905 |
+1.03% |
2,600 |
2024/3/29 |
3,850 |
3,865 |
3,850 |
3,865 |
+0.39% |
600 |
2024/3/28 |
3,830 |
3,850 |
3,830 |
3,850 |
+0.52% |
1,200 |
2024/3/27 |
3,825 |
3,830 |
3,815 |
3,830 |
+0.52% |
500 |
2024/3/26 |
3,810 |
3,835 |
3,810 |
3,810 |
+0.00% |
1,200 |
2024/3/25 |
3,785 |
3,830 |
3,785 |
3,810 |
+0.66% |
1,300 |
2024/3/22 |
3,785 |
3,785 |
3,785 |
3,785 |
-0.13% |
300 |
2024/3/21 |
3,785 |
3,790 |
3,785 |
3,790 |
-0.39% |
800 |
2024/3/19 |
3,780 |
3,805 |
3,780 |
3,805 |
+0.66% |
200 |
2024/3/18 |
3,770 |
3,865 |
3,765 |
3,780 |
-2.45% |
3,300 |
2024/3/15 |
3,760 |
3,875 |
3,760 |
3,875 |
+2.65% |
5,100 |
2024/3/14 |
3,775 |
3,790 |
3,745 |
3,775 |
+0.13% |
900 |
2024/3/13 |
3,770 |
3,790 |
3,750 |
3,770 |
+0.00% |
1,800 |
2024/3/12 |
3,780 |
3,790 |
3,735 |
3,770 |
-1.31% |
6,500 |
2024/3/11 |
3,845 |
3,850 |
3,820 |
3,820 |
-0.78% |
1,300 |
2024/3/8 |
3,855 |
3,855 |
3,840 |
3,850 |
-0.26% |
400 |
2024/3/7 |
3,825 |
3,860 |
3,825 |
3,860 |
+0.65% |
1,000 |
2024/3/6 |
3,810 |
3,835 |
3,810 |
3,835 |
+0.79% |
500 |
2024/3/5 |
3,835 |
3,835 |
3,805 |
3,805 |
-1.04% |
1,600 |
2024/3/4 |
3,860 |
3,860 |
3,840 |
3,845 |
-0.39% |
1,700 |
2024/3/1 |
3,855 |
3,865 |
3,830 |
3,860 |
+0.65% |
1,400 |
2024/2/29 |
3,830 |
3,845 |
3,825 |
3,835 |
+0.00% |
1,100 |
2024/2/28 |
3,840 |
3,840 |
3,830 |
3,835 |
+0.00% |
900 |
2024/2/27 |
3,820 |
3,835 |
3,820 |
3,835 |
+0.00% |
400 |
2024/2/26 |
3,810 |
3,835 |
3,810 |
3,835 |
+0.52% |
1,100 |
2024/2/22 |
3,785 |
3,820 |
3,785 |
3,815 |
+0.93% |
800 |
2024/2/21 |
3,790 |
3,790 |
3,780 |
3,780 |
+0.27% |
400 |
2024/2/20 |
3,780 |
3,780 |
3,770 |
3,770 |
-0.53% |
500 |
2024/2/19 |
3,795 |
3,795 |
3,760 |
3,790 |
-0.13% |
1,700 |
2024/2/16 |
3,760 |
3,795 |
3,760 |
3,795 |
+0.93% |
700 |
2024/2/15 |
3,795 |
3,795 |
3,760 |
3,760 |
-0.40% |
300 |
2024/2/14 |
3,760 |
3,775 |
3,760 |
3,775 |
-1.05% |
1,600 |
2024/2/13 |
3,805 |
3,815 |
3,805 |
3,815 |
+0.26% |
600 |
2024/2/9 |
3,805 |
3,805 |
3,805 |
3,805 |
+1.47% |
100 |
2024/2/8 |
3,810 |
3,810 |
3,750 |
3,750 |
-1.06% |
800 |
2024/2/7 |
3,745 |
3,815 |
3,740 |
3,790 |
+1.20% |
1,200 |
2024/2/6 |
3,800 |
3,800 |
3,720 |
3,745 |
-1.96% |
5,800 |
2024/2/5 |
3,835 |
3,835 |
3,815 |
3,820 |
-0.91% |
2,600 |
2024/2/2 |
3,880 |
3,880 |
3,835 |
3,855 |
-0.64% |
900 |
2024/2/1 |
3,855 |
3,880 |
3,850 |
3,880 |
+0.13% |
4,500 |
2024/1/31 |
3,865 |
3,875 |
3,860 |
3,875 |
+0.13% |
1,300 |
2024/1/30 |
3,860 |
3,895 |
3,855 |
3,870 |
-5.03% |
6,400 |
2024/1/29 |
3,995 |
4,075 |
3,990 |
4,075 |
+2.00% |
5,600 |
2024/1/26 |
3,945 |
3,995 |
3,925 |
3,995 |
+1.27% |
3,400 |
|