| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
2,925 |
2,959 |
2,920 |
2,920 |
-0.17% |
800 |
| 2024/7/25 |
2,955 |
2,960 |
2,925 |
2,925 |
-1.02% |
2,500 |
| 2024/7/24 |
2,960 |
2,964 |
2,955 |
2,955 |
-0.40% |
1,100 |
| 2024/7/22 |
2,965 |
2,967 |
2,961 |
2,967 |
+0.03% |
800 |
| 2024/7/19 |
2,965 |
2,966 |
2,965 |
2,966 |
-0.17% |
800 |
| 2024/7/18 |
2,965 |
2,971 |
2,965 |
2,971 |
+0.20% |
1,000 |
| 2024/7/17 |
2,964 |
2,965 |
2,964 |
2,965 |
+0.03% |
200 |
| 2024/7/16 |
2,970 |
2,971 |
2,964 |
2,964 |
+0.07% |
1,600 |
| 2024/7/12 |
2,964 |
2,965 |
2,962 |
2,962 |
+0.03% |
400 |
| 2024/7/11 |
2,963 |
2,963 |
2,946 |
2,961 |
-0.07% |
2,700 |
| 2024/7/10 |
2,961 |
2,965 |
2,960 |
2,963 |
-0.84% |
3,200 |
| 2024/7/9 |
2,981 |
3,005 |
2,965 |
2,988 |
+0.00% |
2,900 |
| 2024/7/8 |
3,010 |
3,010 |
2,984 |
2,988 |
-0.73% |
1,300 |
| 2024/7/5 |
2,994 |
3,020 |
2,994 |
3,010 |
+0.77% |
3,800 |
| 2024/7/4 |
2,962 |
2,987 |
2,959 |
2,987 |
+0.84% |
2,600 |
| 2024/7/3 |
2,955 |
2,962 |
2,946 |
2,962 |
+0.54% |
1,000 |
| 2024/7/2 |
2,920 |
2,956 |
2,920 |
2,946 |
+0.86% |
2,700 |
| 2024/7/1 |
2,980 |
2,980 |
2,909 |
2,921 |
-1.98% |
8,000 |
| 2024/6/28 |
3,000 |
3,000 |
2,970 |
2,980 |
-0.67% |
6,800 |
| 2024/6/27 |
2,946 |
3,015 |
2,946 |
3,000 |
-5.81% |
14,500 |
| 2024/6/26 |
3,175 |
3,200 |
3,170 |
3,185 |
+0.31% |
9,100 |
| 2024/6/25 |
3,180 |
3,185 |
3,170 |
3,175 |
+0.00% |
7,300 |
| 2024/6/24 |
3,165 |
3,180 |
3,150 |
3,175 |
+0.47% |
2,700 |
| 2024/6/21 |
3,160 |
3,185 |
3,150 |
3,160 |
+0.00% |
3,800 |
| 2024/6/20 |
3,170 |
3,180 |
3,160 |
3,160 |
-0.47% |
1,900 |
| 2024/6/19 |
3,180 |
3,180 |
3,175 |
3,175 |
-0.16% |
1,200 |
| 2024/6/18 |
3,190 |
3,195 |
3,170 |
3,180 |
+0.32% |
1,300 |
| 2024/6/17 |
3,175 |
3,190 |
3,155 |
3,170 |
+0.32% |
2,800 |
| 2024/6/14 |
3,155 |
3,160 |
3,150 |
3,160 |
+0.32% |
1,000 |
| 2024/6/13 |
3,155 |
3,165 |
3,150 |
3,150 |
-0.63% |
3,200 |
| 2024/6/12 |
3,175 |
3,175 |
3,150 |
3,170 |
+0.79% |
1,400 |
| 2024/6/11 |
3,125 |
3,145 |
3,125 |
3,145 |
+0.32% |
1,400 |
| 2024/6/10 |
3,115 |
3,145 |
3,100 |
3,135 |
+0.97% |
4,400 |
| 2024/6/7 |
3,145 |
3,145 |
3,100 |
3,105 |
-1.74% |
5,500 |
| 2024/6/6 |
3,160 |
3,160 |
3,145 |
3,160 |
+0.00% |
6,200 |
| 2024/6/5 |
3,165 |
3,165 |
3,160 |
3,160 |
-0.32% |
2,400 |
| 2024/6/4 |
3,180 |
3,180 |
3,160 |
3,170 |
+0.00% |
3,700 |
| 2024/6/3 |
3,160 |
3,170 |
3,155 |
3,170 |
+0.00% |
3,200 |
| 2024/5/31 |
3,190 |
3,190 |
3,155 |
3,170 |
-0.63% |
3,300 |
| 2024/5/30 |
3,205 |
3,235 |
3,190 |
3,190 |
-0.78% |
2,600 |
| 2024/5/29 |
3,235 |
3,235 |
3,190 |
3,215 |
-0.62% |
2,900 |
| 2024/5/28 |
3,250 |
3,250 |
3,225 |
3,235 |
+0.00% |
1,900 |
| 2024/5/27 |
3,190 |
3,250 |
3,190 |
3,235 |
+1.73% |
2,700 |
| 2024/5/24 |
3,180 |
3,200 |
3,180 |
3,180 |
+0.16% |
800 |
| 2024/5/23 |
3,175 |
3,190 |
3,175 |
3,175 |
-0.47% |
1,700 |
| 2024/5/22 |
3,180 |
3,190 |
3,180 |
3,190 |
+0.31% |
600 |
| 2024/5/21 |
3,190 |
3,190 |
3,160 |
3,180 |
+0.63% |
1,500 |
| 2024/5/20 |
3,170 |
3,175 |
3,160 |
3,160 |
-0.63% |
900 |
| 2024/5/17 |
3,145 |
3,180 |
3,145 |
3,180 |
+0.79% |
700 |
| 2024/5/16 |
3,170 |
3,170 |
3,155 |
3,155 |
-0.16% |
500 |
| 2024/5/15 |
3,155 |
3,160 |
3,155 |
3,160 |
+0.80% |
400 |
| 2024/5/14 |
3,100 |
3,145 |
3,100 |
3,135 |
+1.13% |
1,200 |
| 2024/5/13 |
3,205 |
3,205 |
3,100 |
3,100 |
-3.28% |
7,800 |
| 2024/5/10 |
3,225 |
3,245 |
3,200 |
3,205 |
-1.38% |
1,900 |
| 2024/5/9 |
3,250 |
3,250 |
3,225 |
3,250 |
+1.09% |
800 |
| 2024/5/8 |
3,205 |
3,215 |
3,175 |
3,215 |
-3.16% |
6,900 |
| 2024/5/7 |
3,300 |
3,325 |
3,180 |
3,320 |
+0.76% |
8,100 |
| 2024/5/2 |
3,220 |
3,295 |
3,185 |
3,295 |
+3.29% |
3,500 |
| 2024/5/1 |
3,150 |
3,245 |
3,150 |
3,190 |
+1.75% |
4,100 |
| 2024/4/30 |
3,165 |
3,175 |
3,130 |
3,135 |
+0.32% |
1,400 |
| 2024/4/26 |
3,150 |
3,180 |
3,125 |
3,125 |
-0.79% |
3,700 |
| 2024/4/25 |
3,145 |
3,150 |
3,130 |
3,150 |
+0.16% |
1,100 |
| 2024/4/24 |
3,165 |
3,170 |
3,145 |
3,145 |
+0.16% |
700 |
| 2024/4/23 |
3,155 |
3,195 |
3,140 |
3,140 |
-0.95% |
2,100 |
| 2024/4/22 |
3,200 |
3,200 |
3,165 |
3,170 |
-0.94% |
1,400 |
| 2024/4/19 |
3,240 |
3,240 |
3,125 |
3,200 |
-1.23% |
2,700 |
| 2024/4/18 |
3,240 |
3,240 |
3,225 |
3,240 |
-0.15% |
1,000 |
| 2024/4/17 |
3,245 |
3,245 |
3,245 |
3,245 |
+0.15% |
300 |
| 2024/4/16 |
3,245 |
3,245 |
3,210 |
3,240 |
+0.47% |
1,400 |
| 2024/4/15 |
3,190 |
3,225 |
3,190 |
3,225 |
+0.94% |
2,700 |
| 2024/4/12 |
3,170 |
3,195 |
3,170 |
3,195 |
+1.11% |
2,300 |
| 2024/4/11 |
3,165 |
3,165 |
3,160 |
3,160 |
+0.00% |
1,600 |
| 2024/4/10 |
3,170 |
3,190 |
3,160 |
3,160 |
+0.32% |
1,600 |
| 2024/4/9 |
3,125 |
3,160 |
3,125 |
3,150 |
+0.80% |
1,400 |
| 2024/4/8 |
3,170 |
3,190 |
3,060 |
3,125 |
-1.42% |
3,600 |
| 2024/4/5 |
3,160 |
3,195 |
3,145 |
3,170 |
+0.32% |
2,300 |
| 2024/4/4 |
3,185 |
3,190 |
3,160 |
3,160 |
+0.00% |
2,400 |
| 2024/4/3 |
3,145 |
3,190 |
3,145 |
3,160 |
-0.16% |
3,100 |
| 2024/4/2 |
3,195 |
3,200 |
3,150 |
3,165 |
+0.64% |
2,200 |
| 2024/4/1 |
3,165 |
3,200 |
3,130 |
3,145 |
+0.64% |
5,500 |
| 2024/3/29 |
3,100 |
3,125 |
3,100 |
3,125 |
+0.81% |
2,200 |
| 2024/3/28 |
3,065 |
3,105 |
3,065 |
3,100 |
+1.14% |
2,400 |
| 2024/3/27 |
3,035 |
3,065 |
3,035 |
3,065 |
+1.32% |
3,200 |
| 2024/3/26 |
3,040 |
3,050 |
3,025 |
3,025 |
-0.49% |
2,400 |
| 2024/3/25 |
3,050 |
3,060 |
3,025 |
3,040 |
-0.98% |
3,200 |
| 2024/3/22 |
3,025 |
3,070 |
3,025 |
3,070 |
+1.49% |
1,600 |
| 2024/3/21 |
3,025 |
3,025 |
3,025 |
3,025 |
+0.00% |
1,400 |
| 2024/3/19 |
3,010 |
3,035 |
3,005 |
3,025 |
+0.83% |
900 |
| 2024/3/18 |
3,020 |
3,040 |
2,984 |
3,000 |
-0.83% |
3,400 |
| 2024/3/15 |
3,020 |
3,035 |
3,015 |
3,025 |
+0.33% |
2,100 |
| 2024/3/14 |
3,000 |
3,015 |
3,000 |
3,015 |
+0.50% |
1,500 |
| 2024/3/13 |
3,040 |
3,040 |
3,000 |
3,000 |
+0.00% |
1,100 |
| 2024/3/12 |
3,000 |
3,035 |
3,000 |
3,000 |
+0.00% |
500 |
| 2024/3/11 |
3,020 |
3,035 |
3,000 |
3,000 |
-0.66% |
2,000 |
| 2024/3/8 |
3,000 |
3,045 |
3,000 |
3,020 |
+0.67% |
1,800 |
| 2024/3/7 |
2,984 |
3,045 |
2,984 |
3,000 |
+0.40% |
2,200 |
| 2024/3/6 |
3,000 |
3,000 |
2,988 |
2,988 |
-0.40% |
2,500 |
| 2024/3/5 |
3,030 |
3,040 |
3,000 |
3,000 |
-0.99% |
2,400 |
| 2024/3/4 |
3,030 |
3,070 |
3,010 |
3,030 |
+0.83% |
1,800 |
| 2024/3/1 |
3,040 |
3,070 |
3,005 |
3,005 |
-1.48% |
4,300 |
| 2024/2/29 |
3,090 |
3,090 |
3,050 |
3,050 |
-0.97% |
3,100 |
| 2024/2/28 |
3,020 |
3,130 |
3,020 |
3,080 |
+3.01% |
26,500 |
| 2024/2/27 |
3,000 |
3,010 |
2,990 |
2,990 |
+0.00% |
600 |
| 2024/2/26 |
3,000 |
3,020 |
2,990 |
2,990 |
-0.33% |
2,300 |
| 2024/2/22 |
3,005 |
3,020 |
3,000 |
3,000 |
-0.66% |
1,800 |
| 2024/2/21 |
3,000 |
3,020 |
2,978 |
3,020 |
+0.17% |
1,300 |
| 2024/2/20 |
2,976 |
3,015 |
2,976 |
3,015 |
+1.41% |
800 |
| 2024/2/19 |
3,000 |
3,020 |
2,973 |
2,973 |
-0.90% |
4,300 |
| 2024/2/16 |
2,998 |
3,005 |
2,966 |
3,000 |
+0.07% |
4,900 |
| 2024/2/15 |
3,010 |
3,010 |
2,971 |
2,998 |
-0.03% |
3,500 |
| 2024/2/14 |
2,988 |
3,005 |
2,988 |
2,999 |
+0.37% |
2,800 |
| 2024/2/13 |
2,974 |
2,996 |
2,974 |
2,988 |
+0.50% |
400 |
| 2024/2/9 |
3,010 |
3,010 |
2,973 |
2,973 |
-1.06% |
1,200 |
| 2024/2/8 |
3,015 |
3,020 |
2,998 |
3,005 |
+0.00% |
1,700 |
| 2024/2/7 |
3,020 |
3,030 |
3,005 |
3,005 |
-0.17% |
3,100 |
| 2024/2/6 |
2,980 |
3,010 |
2,974 |
3,010 |
+1.01% |
9,600 |
| 2024/2/5 |
2,988 |
2,988 |
2,980 |
2,980 |
-0.27% |
1,000 |
| 2024/2/2 |
3,000 |
3,000 |
2,983 |
2,988 |
+0.17% |
1,100 |
| 2024/2/1 |
3,000 |
3,000 |
2,983 |
2,983 |
+0.57% |
1,500 |
| 2024/1/31 |
2,959 |
2,999 |
2,959 |
2,966 |
+0.24% |
1,600 |
| 2024/1/30 |
2,989 |
3,005 |
2,936 |
2,959 |
-1.00% |
10,500 |
| 2024/1/29 |
3,010 |
3,020 |
2,975 |
2,989 |
-0.37% |
14,000 |
| 2024/1/26 |
2,999 |
3,000 |
2,980 |
3,000 |
+0.03% |
3,800 |
|
