日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,315 |
3,345 |
3,315 |
3,345 |
+0.90% |
500 |
2024/7/25 |
3,320 |
3,320 |
3,300 |
3,315 |
-0.75% |
1,500 |
2024/7/24 |
3,415 |
3,415 |
3,340 |
3,340 |
-2.34% |
1,000 |
2024/7/23 |
3,420 |
3,420 |
3,420 |
3,420 |
-0.29% |
500 |
2024/7/22 |
3,510 |
3,510 |
3,430 |
3,430 |
-2.56% |
300 |
2024/7/19 |
3,520 |
3,520 |
3,520 |
3,520 |
+0.14% |
100 |
2024/7/18 |
3,515 |
3,515 |
3,515 |
3,515 |
+0.00% |
1,500 |
2024/7/17 |
3,520 |
3,520 |
3,495 |
3,515 |
+0.57% |
800 |
2024/7/16 |
3,495 |
3,495 |
3,495 |
3,495 |
+0.00% |
800 |
2024/7/12 |
3,470 |
3,495 |
3,470 |
3,495 |
+1.30% |
700 |
2024/7/11 |
3,485 |
3,485 |
3,450 |
3,450 |
+2.07% |
500 |
2024/7/9 |
3,460 |
3,460 |
3,320 |
3,380 |
-2.17% |
1,700 |
2024/7/8 |
3,425 |
3,455 |
3,425 |
3,455 |
+0.00% |
500 |
2024/7/5 |
3,460 |
3,465 |
3,455 |
3,455 |
-0.29% |
400 |
2024/7/4 |
3,465 |
3,465 |
3,465 |
3,465 |
+0.87% |
100 |
2024/7/3 |
3,435 |
3,435 |
3,435 |
3,435 |
-0.29% |
100 |
2024/7/2 |
3,490 |
3,490 |
3,435 |
3,445 |
+1.32% |
700 |
2024/7/1 |
3,400 |
3,400 |
3,395 |
3,400 |
+0.44% |
600 |
2024/6/28 |
3,375 |
3,385 |
3,375 |
3,385 |
+1.04% |
400 |
2024/6/27 |
3,350 |
3,350 |
3,330 |
3,350 |
+0.60% |
1,100 |
2024/6/26 |
3,330 |
3,330 |
3,330 |
3,330 |
-0.60% |
100 |
2024/6/25 |
3,370 |
3,370 |
3,350 |
3,350 |
+0.60% |
200 |
2024/6/24 |
3,305 |
3,400 |
3,305 |
3,330 |
-0.30% |
1,800 |
2024/6/21 |
3,340 |
3,340 |
3,340 |
3,340 |
+0.15% |
100 |
2024/6/20 |
3,320 |
3,335 |
3,305 |
3,335 |
+0.15% |
1,100 |
2024/6/19 |
3,325 |
3,330 |
3,325 |
3,330 |
+0.00% |
300 |
2024/6/18 |
3,345 |
3,355 |
3,330 |
3,330 |
-0.75% |
800 |
2024/6/17 |
3,385 |
3,385 |
3,355 |
3,355 |
-0.89% |
1,500 |
2024/6/14 |
3,365 |
3,385 |
3,365 |
3,385 |
+0.15% |
900 |
2024/6/13 |
3,385 |
3,385 |
3,380 |
3,380 |
-0.15% |
600 |
2024/6/12 |
3,415 |
3,415 |
3,385 |
3,385 |
+0.15% |
500 |
2024/6/11 |
3,400 |
3,400 |
3,380 |
3,380 |
-1.46% |
300 |
2024/6/10 |
3,405 |
3,430 |
3,405 |
3,430 |
-0.15% |
1,000 |
2024/6/7 |
3,370 |
3,435 |
3,355 |
3,435 |
+1.93% |
800 |
2024/6/6 |
3,370 |
3,370 |
3,370 |
3,370 |
+0.00% |
700 |
2024/6/5 |
3,400 |
3,400 |
3,360 |
3,370 |
-2.60% |
300 |
2024/6/4 |
3,460 |
3,460 |
3,460 |
3,460 |
+1.02% |
200 |
2024/6/3 |
3,410 |
3,425 |
3,410 |
3,425 |
+0.44% |
1,000 |
2024/5/31 |
3,420 |
3,420 |
3,410 |
3,410 |
-0.29% |
500 |
2024/5/30 |
3,455 |
3,460 |
3,420 |
3,420 |
-1.01% |
800 |
2024/5/29 |
3,500 |
3,500 |
3,455 |
3,455 |
-1.29% |
700 |
2024/5/28 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
300 |
2024/5/27 |
3,490 |
3,515 |
3,490 |
3,500 |
+0.14% |
900 |
2024/5/24 |
3,500 |
3,500 |
3,495 |
3,495 |
-0.14% |
300 |
2024/5/23 |
3,550 |
3,550 |
3,500 |
3,500 |
-1.55% |
13,900 |
2024/5/22 |
3,490 |
3,555 |
3,480 |
3,555 |
+1.28% |
500 |
2024/5/21 |
3,520 |
3,545 |
3,510 |
3,510 |
-2.23% |
700 |
2024/5/20 |
3,660 |
3,665 |
3,580 |
3,590 |
-1.51% |
2,100 |
2024/5/17 |
3,600 |
3,675 |
3,600 |
3,645 |
+1.82% |
2,100 |
2024/5/16 |
3,625 |
3,870 |
3,455 |
3,580 |
+8.65% |
6,700 |
2024/5/15 |
3,350 |
3,380 |
3,235 |
3,295 |
-1.64% |
3,300 |
2024/5/14 |
3,355 |
3,360 |
3,350 |
3,350 |
+0.00% |
1,200 |
2024/5/13 |
3,300 |
3,350 |
3,295 |
3,350 |
+0.45% |
1,100 |
2024/5/10 |
3,455 |
3,470 |
3,305 |
3,335 |
-4.17% |
1,800 |
2024/5/9 |
3,350 |
3,480 |
3,350 |
3,480 |
+2.35% |
900 |
2024/5/8 |
3,255 |
3,470 |
3,255 |
3,400 |
+4.62% |
2,900 |
2024/5/7 |
3,240 |
3,260 |
3,240 |
3,250 |
+0.62% |
600 |
2024/5/2 |
3,240 |
3,240 |
3,230 |
3,230 |
-0.31% |
400 |
2024/5/1 |
3,240 |
3,240 |
3,240 |
3,240 |
+0.00% |
300 |
2024/4/30 |
3,230 |
3,300 |
3,230 |
3,240 |
-1.82% |
800 |
2024/4/26 |
3,225 |
3,300 |
3,225 |
3,300 |
+2.33% |
600 |
2024/4/25 |
3,255 |
3,255 |
3,205 |
3,225 |
-1.23% |
1,000 |
2024/4/24 |
3,265 |
3,265 |
3,265 |
3,265 |
+0.46% |
300 |
2024/4/23 |
3,250 |
3,250 |
3,250 |
3,250 |
+0.15% |
100 |
2024/4/22 |
3,220 |
3,245 |
3,220 |
3,245 |
+1.09% |
400 |
2024/4/19 |
3,270 |
3,270 |
3,200 |
3,210 |
-3.89% |
1,500 |
2024/4/18 |
3,340 |
3,340 |
3,340 |
3,340 |
+0.00% |
300 |
2024/4/17 |
3,345 |
3,355 |
3,340 |
3,340 |
-2.20% |
2,400 |
2024/4/16 |
3,415 |
3,415 |
3,415 |
3,415 |
+0.00% |
100 |
2024/4/15 |
3,390 |
3,450 |
3,390 |
3,415 |
+0.59% |
2,400 |
2024/4/10 |
3,395 |
3,395 |
3,395 |
3,395 |
+0.00% |
100 |
2024/4/8 |
3,430 |
3,430 |
3,395 |
3,395 |
-1.02% |
300 |
2024/4/5 |
3,495 |
3,495 |
3,430 |
3,430 |
-1.86% |
300 |
2024/4/4 |
3,420 |
3,495 |
3,420 |
3,495 |
+2.34% |
700 |
2024/4/3 |
3,400 |
3,415 |
3,400 |
3,415 |
+0.00% |
600 |
2024/4/2 |
3,415 |
3,415 |
3,415 |
3,415 |
-1.01% |
100 |
2024/4/1 |
3,470 |
3,550 |
3,400 |
3,450 |
-0.58% |
1,300 |
2024/3/29 |
3,400 |
3,470 |
3,400 |
3,470 |
+1.46% |
400 |
2024/3/28 |
3,450 |
3,450 |
3,350 |
3,420 |
-1.16% |
500 |
2024/3/27 |
3,440 |
3,490 |
3,435 |
3,460 |
+0.58% |
900 |
2024/3/26 |
3,455 |
3,455 |
3,440 |
3,440 |
-0.86% |
700 |
2024/3/25 |
3,380 |
3,610 |
3,380 |
3,470 |
+4.05% |
4,500 |
2024/3/22 |
3,320 |
3,335 |
3,320 |
3,335 |
+0.45% |
1,500 |
2024/3/21 |
3,275 |
3,360 |
3,275 |
3,320 |
-0.60% |
1,200 |
2024/3/19 |
3,340 |
3,340 |
3,340 |
3,340 |
+0.00% |
300 |
2024/3/18 |
3,350 |
3,350 |
3,330 |
3,340 |
-0.30% |
900 |
2024/3/15 |
3,345 |
3,395 |
3,345 |
3,350 |
+0.15% |
500 |
2024/3/14 |
3,345 |
3,345 |
3,345 |
3,345 |
+0.00% |
800 |
2024/3/13 |
3,345 |
3,345 |
3,345 |
3,345 |
+1.98% |
100 |
2024/3/12 |
3,310 |
3,330 |
3,280 |
3,280 |
-1.06% |
1,900 |
2024/3/11 |
3,290 |
3,350 |
3,290 |
3,315 |
-1.04% |
300 |
2024/3/8 |
3,290 |
3,350 |
3,200 |
3,350 |
+1.82% |
1,800 |
2024/3/7 |
3,300 |
3,315 |
3,290 |
3,290 |
+0.15% |
500 |
2024/3/6 |
3,405 |
3,405 |
3,285 |
3,285 |
-3.52% |
2,100 |
2024/3/5 |
3,355 |
3,405 |
3,355 |
3,405 |
+1.49% |
200 |
2024/3/4 |
3,355 |
3,355 |
3,355 |
3,355 |
+0.00% |
200 |
2024/3/1 |
3,385 |
3,385 |
3,355 |
3,355 |
-0.89% |
400 |
2024/2/29 |
3,385 |
3,385 |
3,385 |
3,385 |
+0.00% |
300 |
2024/2/28 |
3,385 |
3,385 |
3,385 |
3,385 |
+0.00% |
600 |
2024/2/27 |
3,380 |
3,400 |
3,315 |
3,385 |
+0.15% |
1,400 |
2024/2/26 |
3,310 |
3,380 |
3,310 |
3,380 |
+0.00% |
700 |
2024/2/22 |
3,360 |
3,400 |
3,360 |
3,380 |
+0.60% |
800 |
2024/2/21 |
3,300 |
3,360 |
3,300 |
3,360 |
+1.82% |
1,400 |
2024/2/20 |
3,285 |
3,300 |
3,235 |
3,300 |
+0.46% |
1,700 |
2024/2/19 |
3,260 |
3,290 |
3,260 |
3,285 |
+0.77% |
1,100 |
2024/2/16 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.00% |
600 |
2024/2/15 |
3,320 |
3,350 |
3,160 |
3,260 |
-1.81% |
2,400 |
2024/2/14 |
3,335 |
3,335 |
3,315 |
3,320 |
-0.45% |
600 |
2024/2/13 |
3,255 |
3,335 |
3,245 |
3,335 |
+2.46% |
1,400 |
2024/2/9 |
3,275 |
3,280 |
3,210 |
3,255 |
-0.76% |
2,300 |
2024/2/8 |
3,285 |
3,285 |
3,230 |
3,280 |
+0.46% |
300 |
2024/2/7 |
3,220 |
3,265 |
3,220 |
3,265 |
+1.40% |
1,000 |
2024/2/6 |
3,235 |
3,250 |
3,220 |
3,220 |
-0.46% |
700 |
2024/2/5 |
3,265 |
3,265 |
3,235 |
3,235 |
-0.92% |
1,300 |
2024/2/2 |
3,265 |
3,265 |
3,265 |
3,265 |
+0.00% |
600 |
2024/2/1 |
3,190 |
3,265 |
3,190 |
3,265 |
+0.46% |
1,500 |
2024/1/30 |
3,285 |
3,285 |
3,250 |
3,250 |
-0.91% |
600 |
2024/1/29 |
3,255 |
3,280 |
3,255 |
3,280 |
+0.61% |
1,300 |
2024/1/26 |
3,245 |
3,275 |
3,245 |
3,260 |
+0.46% |
900 |
2024/1/25 |
3,250 |
3,260 |
3,245 |
3,245 |
-1.67% |
300 |
2024/1/24 |
3,230 |
3,300 |
3,230 |
3,300 |
+2.17% |
900 |
2024/1/23 |
3,295 |
3,295 |
3,230 |
3,230 |
-0.62% |
400 |
2024/1/22 |
3,210 |
3,265 |
3,200 |
3,250 |
+1.25% |
2,500 |
|