日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,305 |
3,335 |
3,305 |
3,315 |
+0.30% |
5,300 |
2024/7/25 |
3,305 |
3,325 |
3,305 |
3,305 |
-0.30% |
5,200 |
2024/7/24 |
3,325 |
3,325 |
3,305 |
3,315 |
-0.30% |
5,200 |
2024/7/23 |
3,320 |
3,335 |
3,315 |
3,325 |
+0.30% |
4,500 |
2024/7/22 |
3,315 |
3,340 |
3,315 |
3,315 |
-0.15% |
6,300 |
2024/7/19 |
3,325 |
3,330 |
3,320 |
3,320 |
-0.15% |
3,300 |
2024/7/18 |
3,315 |
3,340 |
3,315 |
3,325 |
+0.00% |
3,600 |
2024/7/17 |
3,325 |
3,330 |
3,320 |
3,325 |
-0.15% |
2,600 |
2024/7/16 |
3,340 |
3,345 |
3,315 |
3,330 |
+0.45% |
3,200 |
2024/7/12 |
3,315 |
3,330 |
3,310 |
3,315 |
+0.00% |
3,000 |
2024/7/11 |
3,315 |
3,330 |
3,305 |
3,315 |
+0.00% |
3,100 |
2024/7/10 |
3,330 |
3,330 |
3,305 |
3,315 |
-0.15% |
3,500 |
2024/7/9 |
3,330 |
3,350 |
3,315 |
3,320 |
-0.30% |
5,500 |
2024/7/8 |
3,335 |
3,350 |
3,330 |
3,330 |
+0.15% |
3,200 |
2024/7/5 |
3,330 |
3,340 |
3,325 |
3,325 |
-0.15% |
2,400 |
2024/7/4 |
3,330 |
3,345 |
3,330 |
3,330 |
+0.15% |
2,200 |
2024/7/3 |
3,330 |
3,340 |
3,325 |
3,325 |
-0.45% |
2,800 |
2024/7/2 |
3,340 |
3,340 |
3,330 |
3,340 |
+0.00% |
2,400 |
2024/7/1 |
3,360 |
3,360 |
3,320 |
3,340 |
+0.30% |
2,600 |
2024/6/28 |
3,330 |
3,335 |
3,315 |
3,330 |
+0.45% |
2,300 |
2024/6/27 |
3,330 |
3,330 |
3,310 |
3,315 |
-0.30% |
4,100 |
2024/6/26 |
3,300 |
3,325 |
3,300 |
3,325 |
+0.76% |
4,400 |
2024/6/25 |
3,315 |
3,320 |
3,300 |
3,300 |
-0.15% |
3,500 |
2024/6/24 |
3,315 |
3,325 |
3,280 |
3,305 |
+0.92% |
3,900 |
2024/6/21 |
3,285 |
3,305 |
3,275 |
3,275 |
-0.30% |
1,800 |
2024/6/20 |
3,310 |
3,310 |
3,270 |
3,285 |
-0.76% |
2,100 |
2024/6/19 |
3,270 |
3,310 |
3,270 |
3,310 |
+1.22% |
800 |
2024/6/18 |
3,310 |
3,310 |
3,265 |
3,270 |
+0.31% |
900 |
2024/6/17 |
3,280 |
3,280 |
3,260 |
3,260 |
-0.31% |
3,000 |
2024/6/14 |
3,270 |
3,295 |
3,270 |
3,270 |
+0.00% |
2,900 |
2024/6/13 |
3,310 |
3,310 |
3,270 |
3,270 |
-0.61% |
4,200 |
2024/6/12 |
3,300 |
3,310 |
3,290 |
3,290 |
-0.30% |
1,700 |
2024/6/11 |
3,305 |
3,320 |
3,300 |
3,300 |
+0.00% |
2,900 |
2024/6/10 |
3,310 |
3,325 |
3,300 |
3,300 |
-0.30% |
3,000 |
2024/6/7 |
3,320 |
3,325 |
3,310 |
3,310 |
-0.45% |
1,600 |
2024/6/6 |
3,325 |
3,325 |
3,320 |
3,325 |
+0.15% |
2,000 |
2024/6/5 |
3,320 |
3,320 |
3,300 |
3,320 |
+0.30% |
3,200 |
2024/6/4 |
3,315 |
3,320 |
3,300 |
3,310 |
+0.15% |
2,600 |
2024/6/3 |
3,310 |
3,325 |
3,300 |
3,305 |
+0.00% |
5,400 |
2024/5/31 |
3,300 |
3,310 |
3,300 |
3,305 |
+0.46% |
1,300 |
2024/5/30 |
3,300 |
3,305 |
3,285 |
3,290 |
-0.45% |
4,500 |
2024/5/29 |
3,310 |
3,310 |
3,295 |
3,305 |
+0.00% |
2,100 |
2024/5/28 |
3,300 |
3,310 |
3,285 |
3,305 |
+0.15% |
3,600 |
2024/5/27 |
3,280 |
3,300 |
3,280 |
3,300 |
+0.30% |
2,600 |
2024/5/24 |
3,295 |
3,295 |
3,270 |
3,290 |
+0.15% |
2,300 |
2024/5/23 |
3,300 |
3,300 |
3,280 |
3,285 |
+0.00% |
2,500 |
2024/5/22 |
3,265 |
3,300 |
3,265 |
3,285 |
+0.61% |
3,700 |
2024/5/21 |
3,275 |
3,290 |
3,265 |
3,265 |
-0.15% |
5,800 |
2024/5/20 |
3,290 |
3,290 |
3,265 |
3,270 |
+0.46% |
4,300 |
2024/5/17 |
3,235 |
3,260 |
3,235 |
3,255 |
+0.62% |
1,800 |
2024/5/16 |
3,250 |
3,260 |
3,235 |
3,235 |
-0.15% |
3,000 |
2024/5/15 |
3,290 |
3,295 |
3,230 |
3,240 |
-1.52% |
6,800 |
2024/5/14 |
3,285 |
3,290 |
3,275 |
3,290 |
+0.00% |
1,600 |
2024/5/13 |
3,300 |
3,300 |
3,255 |
3,290 |
+0.30% |
3,500 |
2024/5/10 |
3,300 |
3,310 |
3,270 |
3,280 |
-0.30% |
5,200 |
2024/5/9 |
3,255 |
3,290 |
3,255 |
3,290 |
+0.77% |
3,000 |
2024/5/8 |
3,240 |
3,270 |
3,225 |
3,265 |
+0.77% |
4,200 |
2024/5/7 |
3,255 |
3,260 |
3,230 |
3,240 |
+0.00% |
6,100 |
2024/5/2 |
3,215 |
3,250 |
3,215 |
3,240 |
+0.31% |
2,800 |
2024/5/1 |
3,225 |
3,230 |
3,220 |
3,230 |
+0.31% |
1,400 |
2024/4/30 |
3,205 |
3,225 |
3,200 |
3,220 |
+0.94% |
6,400 |
2024/4/26 |
3,155 |
3,190 |
3,135 |
3,190 |
+0.95% |
27,000 |
2024/4/25 |
3,150 |
3,170 |
3,150 |
3,160 |
+0.48% |
4,100 |
2024/4/24 |
3,170 |
3,170 |
3,140 |
3,145 |
-0.79% |
5,200 |
2024/4/23 |
3,140 |
3,170 |
3,130 |
3,170 |
+1.44% |
6,800 |
2024/4/22 |
3,110 |
3,135 |
3,110 |
3,125 |
+0.48% |
4,700 |
2024/4/19 |
3,125 |
3,140 |
3,100 |
3,110 |
-0.64% |
7,400 |
2024/4/18 |
3,125 |
3,145 |
3,115 |
3,130 |
+0.16% |
3,900 |
2024/4/17 |
3,155 |
3,155 |
3,125 |
3,125 |
-0.64% |
7,200 |
2024/4/16 |
3,155 |
3,165 |
3,145 |
3,145 |
-0.32% |
5,900 |
2024/4/15 |
3,165 |
3,165 |
3,155 |
3,155 |
-0.16% |
3,200 |
2024/4/12 |
3,170 |
3,175 |
3,155 |
3,160 |
-0.32% |
4,500 |
2024/4/11 |
3,165 |
3,175 |
3,155 |
3,170 |
+0.32% |
3,900 |
2024/4/10 |
3,160 |
3,175 |
3,155 |
3,160 |
+0.00% |
4,300 |
2024/4/9 |
3,170 |
3,190 |
3,155 |
3,160 |
-0.16% |
3,900 |
2024/4/8 |
3,150 |
3,180 |
3,150 |
3,165 |
+0.48% |
5,700 |
2024/4/5 |
3,150 |
3,170 |
3,145 |
3,150 |
-0.47% |
4,800 |
2024/4/4 |
3,190 |
3,190 |
3,155 |
3,165 |
+0.16% |
4,300 |
2024/4/3 |
3,155 |
3,180 |
3,150 |
3,160 |
-0.16% |
5,400 |
2024/4/2 |
3,175 |
3,175 |
3,160 |
3,165 |
-0.63% |
6,000 |
2024/4/1 |
3,200 |
3,200 |
3,170 |
3,185 |
+0.31% |
8,400 |
2024/3/29 |
3,175 |
3,190 |
3,175 |
3,175 |
+0.16% |
4,900 |
2024/3/28 |
3,220 |
3,230 |
3,170 |
3,170 |
-4.37% |
29,400 |
2024/3/27 |
3,305 |
3,325 |
3,300 |
3,315 |
+0.76% |
26,400 |
2024/3/26 |
3,305 |
3,305 |
3,290 |
3,290 |
-0.45% |
7,100 |
2024/3/25 |
3,285 |
3,315 |
3,285 |
3,305 |
+0.61% |
12,200 |
2024/3/22 |
3,275 |
3,290 |
3,270 |
3,285 |
+0.00% |
7,200 |
2024/3/21 |
3,255 |
3,285 |
3,255 |
3,285 |
+1.70% |
6,400 |
2024/3/19 |
3,235 |
3,250 |
3,230 |
3,230 |
-0.31% |
5,400 |
2024/3/18 |
3,220 |
3,240 |
3,210 |
3,240 |
+0.62% |
6,100 |
2024/3/15 |
3,190 |
3,220 |
3,190 |
3,220 |
+0.16% |
3,500 |
2024/3/14 |
3,180 |
3,215 |
3,180 |
3,215 |
+0.47% |
2,800 |
2024/3/13 |
3,230 |
3,230 |
3,185 |
3,200 |
-0.31% |
13,000 |
2024/3/12 |
3,170 |
3,210 |
3,170 |
3,210 |
+0.63% |
3,500 |
2024/3/11 |
3,195 |
3,225 |
3,170 |
3,190 |
-0.47% |
12,100 |
2024/3/8 |
3,230 |
3,235 |
3,205 |
3,205 |
-0.62% |
8,800 |
2024/3/7 |
3,230 |
3,240 |
3,220 |
3,225 |
-0.15% |
3,700 |
2024/3/6 |
3,225 |
3,230 |
3,215 |
3,230 |
+0.47% |
3,700 |
2024/3/5 |
3,205 |
3,220 |
3,200 |
3,215 |
+0.31% |
2,300 |
2024/3/4 |
3,205 |
3,220 |
3,195 |
3,205 |
+0.16% |
7,200 |
2024/3/1 |
3,205 |
3,230 |
3,200 |
3,200 |
-0.16% |
5,100 |
2024/2/29 |
3,210 |
3,220 |
3,205 |
3,205 |
-0.31% |
2,500 |
2024/2/28 |
3,200 |
3,220 |
3,200 |
3,215 |
+0.47% |
4,300 |
2024/2/27 |
3,210 |
3,210 |
3,195 |
3,200 |
-0.16% |
2,700 |
2024/2/26 |
3,200 |
3,205 |
3,185 |
3,205 |
+0.63% |
3,700 |
2024/2/22 |
3,170 |
3,185 |
3,170 |
3,185 |
+0.63% |
2,600 |
2024/2/21 |
3,155 |
3,190 |
3,155 |
3,165 |
+0.00% |
2,900 |
2024/2/20 |
3,165 |
3,180 |
3,155 |
3,165 |
-0.31% |
4,000 |
2024/2/19 |
3,180 |
3,195 |
3,160 |
3,175 |
+0.63% |
6,400 |
2024/2/16 |
3,125 |
3,170 |
3,120 |
3,155 |
+0.80% |
5,800 |
2024/2/15 |
3,175 |
3,175 |
3,130 |
3,130 |
-1.26% |
4,200 |
2024/2/14 |
3,145 |
3,210 |
3,145 |
3,170 |
+0.79% |
16,000 |
2024/2/13 |
3,130 |
3,150 |
3,120 |
3,145 |
+1.13% |
3,900 |
2024/2/9 |
3,100 |
3,120 |
3,100 |
3,110 |
+0.16% |
3,700 |
2024/2/8 |
3,110 |
3,115 |
3,090 |
3,105 |
-0.32% |
8,000 |
2024/2/7 |
3,120 |
3,120 |
3,105 |
3,115 |
-0.16% |
4,600 |
2024/2/6 |
3,130 |
3,140 |
3,120 |
3,120 |
-0.16% |
2,400 |
2024/2/5 |
3,130 |
3,140 |
3,125 |
3,125 |
-0.16% |
4,300 |
2024/2/2 |
3,155 |
3,155 |
3,130 |
3,130 |
-0.16% |
2,500 |
2024/2/1 |
3,125 |
3,150 |
3,125 |
3,135 |
-0.48% |
3,800 |
2024/1/31 |
3,115 |
3,150 |
3,115 |
3,150 |
+1.12% |
4,000 |
2024/1/30 |
3,135 |
3,145 |
3,115 |
3,115 |
-0.32% |
23,900 |
2024/1/29 |
3,180 |
3,180 |
3,125 |
3,125 |
+0.81% |
14,000 |
|