日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,435 |
3,440 |
3,435 |
3,440 |
-0.15% |
200 |
2024/7/25 |
3,405 |
3,445 |
3,370 |
3,445 |
-0.43% |
5,000 |
2024/7/24 |
3,450 |
3,465 |
3,400 |
3,460 |
+1.76% |
21,900 |
2024/7/23 |
3,405 |
3,420 |
3,400 |
3,400 |
-0.15% |
4,300 |
2024/7/22 |
3,405 |
3,420 |
3,400 |
3,405 |
+0.15% |
3,600 |
2024/7/19 |
3,410 |
3,420 |
3,400 |
3,400 |
-0.29% |
2,300 |
2024/7/18 |
3,420 |
3,440 |
3,410 |
3,410 |
-0.87% |
5,100 |
2024/7/16 |
3,420 |
3,440 |
3,420 |
3,440 |
+0.58% |
1,400 |
2024/7/12 |
3,420 |
3,435 |
3,410 |
3,420 |
-0.29% |
1,800 |
2024/7/11 |
3,440 |
3,440 |
3,430 |
3,430 |
+0.15% |
2,300 |
2024/7/10 |
3,440 |
3,440 |
3,425 |
3,425 |
-0.15% |
700 |
2024/7/9 |
3,440 |
3,440 |
3,430 |
3,430 |
-0.29% |
500 |
2024/7/8 |
3,450 |
3,455 |
3,430 |
3,440 |
-0.15% |
4,700 |
2024/7/5 |
3,425 |
3,445 |
3,425 |
3,445 |
+0.58% |
500 |
2024/7/4 |
3,450 |
3,450 |
3,415 |
3,425 |
-0.15% |
1,200 |
2024/7/3 |
3,400 |
3,430 |
3,400 |
3,430 |
-0.29% |
2,800 |
2024/7/2 |
3,445 |
3,445 |
3,415 |
3,440 |
+0.88% |
1,700 |
2024/7/1 |
3,400 |
3,430 |
3,395 |
3,410 |
+0.74% |
4,800 |
2024/6/28 |
3,370 |
3,390 |
3,365 |
3,385 |
+0.89% |
1,600 |
2024/6/27 |
3,285 |
3,355 |
3,265 |
3,355 |
+1.67% |
2,400 |
2024/6/26 |
3,385 |
3,385 |
3,300 |
3,300 |
-2.80% |
2,600 |
2024/6/25 |
3,425 |
3,425 |
3,350 |
3,395 |
+0.30% |
1,600 |
2024/6/24 |
3,450 |
3,450 |
3,340 |
3,385 |
+0.15% |
19,200 |
2024/6/21 |
3,335 |
3,380 |
3,295 |
3,380 |
+1.35% |
6,000 |
2024/6/20 |
3,310 |
3,335 |
3,300 |
3,335 |
+0.76% |
2,500 |
2024/6/19 |
3,285 |
3,330 |
3,285 |
3,310 |
+0.76% |
3,000 |
2024/6/18 |
3,280 |
3,300 |
3,265 |
3,285 |
+0.15% |
2,200 |
2024/6/17 |
3,255 |
3,280 |
3,245 |
3,280 |
+0.61% |
4,300 |
2024/6/14 |
3,215 |
3,265 |
3,215 |
3,260 |
+0.31% |
2,000 |
2024/6/13 |
3,230 |
3,250 |
3,210 |
3,250 |
+1.09% |
3,900 |
2024/6/12 |
3,325 |
3,400 |
3,215 |
3,215 |
-0.31% |
31,300 |
2024/6/11 |
3,230 |
3,240 |
3,225 |
3,225 |
-0.15% |
3,000 |
2024/6/10 |
3,185 |
3,230 |
3,185 |
3,230 |
+0.94% |
2,300 |
2024/6/7 |
3,195 |
3,240 |
3,190 |
3,200 |
+0.16% |
3,700 |
2024/6/6 |
3,210 |
3,210 |
3,195 |
3,195 |
-0.78% |
1,300 |
2024/6/5 |
3,230 |
3,230 |
3,220 |
3,220 |
-0.31% |
300 |
2024/6/4 |
3,215 |
3,240 |
3,205 |
3,230 |
-0.15% |
700 |
2024/6/3 |
3,245 |
3,245 |
3,190 |
3,235 |
+0.31% |
700 |
2024/5/31 |
3,200 |
3,230 |
3,170 |
3,225 |
+0.78% |
2,800 |
2024/5/30 |
3,215 |
3,220 |
3,170 |
3,200 |
-0.78% |
1,400 |
2024/5/29 |
3,240 |
3,265 |
3,225 |
3,225 |
-0.46% |
800 |
2024/5/28 |
3,285 |
3,290 |
3,240 |
3,240 |
-1.52% |
700 |
2024/5/27 |
3,285 |
3,290 |
3,240 |
3,290 |
+0.15% |
1,300 |
2024/5/24 |
3,295 |
3,295 |
3,210 |
3,285 |
+1.70% |
20,900 |
2024/5/23 |
3,200 |
3,230 |
3,130 |
3,230 |
+0.62% |
2,700 |
2024/5/22 |
3,230 |
3,230 |
3,200 |
3,210 |
+0.31% |
2,200 |
2024/5/21 |
3,230 |
3,235 |
3,195 |
3,200 |
-0.93% |
5,100 |
2024/5/20 |
3,260 |
3,260 |
3,230 |
3,230 |
-0.92% |
16,600 |
2024/5/17 |
3,110 |
3,260 |
3,110 |
3,260 |
+4.32% |
5,300 |
2024/5/16 |
3,180 |
3,215 |
3,120 |
3,125 |
-3.85% |
6,400 |
2024/5/15 |
3,285 |
3,285 |
3,180 |
3,250 |
-0.91% |
4,500 |
2024/5/14 |
3,295 |
3,300 |
3,280 |
3,280 |
-0.61% |
2,200 |
2024/5/13 |
3,310 |
3,310 |
3,300 |
3,300 |
-1.20% |
2,400 |
2024/5/10 |
3,340 |
3,340 |
3,335 |
3,340 |
+0.45% |
400 |
2024/5/9 |
3,320 |
3,330 |
3,320 |
3,325 |
+0.45% |
700 |
2024/5/8 |
3,315 |
3,330 |
3,300 |
3,310 |
+0.15% |
800 |
2024/5/7 |
3,305 |
3,320 |
3,300 |
3,305 |
+0.92% |
700 |
2024/5/2 |
3,340 |
3,340 |
3,275 |
3,275 |
-1.95% |
300 |
2024/5/1 |
3,350 |
3,405 |
3,340 |
3,340 |
+0.00% |
4,100 |
2024/4/30 |
3,245 |
3,340 |
3,245 |
3,340 |
+2.93% |
3,900 |
2024/4/26 |
3,310 |
3,310 |
3,245 |
3,245 |
-1.67% |
800 |
2024/4/25 |
3,270 |
3,300 |
3,270 |
3,300 |
+0.00% |
500 |
2024/4/24 |
3,405 |
3,405 |
3,300 |
3,300 |
-0.15% |
20,800 |
2024/4/23 |
3,295 |
3,305 |
3,270 |
3,305 |
+1.07% |
1,400 |
2024/4/22 |
3,310 |
3,310 |
3,270 |
3,270 |
-1.21% |
900 |
2024/4/19 |
3,350 |
3,350 |
3,265 |
3,310 |
-1.19% |
3,000 |
2024/4/18 |
3,210 |
3,350 |
3,210 |
3,350 |
+4.52% |
4,800 |
2024/4/17 |
3,200 |
3,205 |
3,200 |
3,205 |
+1.10% |
400 |
2024/4/16 |
3,175 |
3,175 |
3,150 |
3,170 |
+0.00% |
1,300 |
2024/4/15 |
3,200 |
3,200 |
3,150 |
3,170 |
-0.94% |
1,500 |
2024/4/12 |
3,185 |
3,245 |
3,185 |
3,200 |
+0.95% |
2,100 |
2024/4/11 |
3,180 |
3,245 |
3,170 |
3,170 |
+0.00% |
3,900 |
2024/4/10 |
3,115 |
3,170 |
3,115 |
3,170 |
+1.77% |
3,000 |
2024/4/9 |
3,105 |
3,120 |
3,105 |
3,115 |
+0.48% |
900 |
2024/4/8 |
3,095 |
3,120 |
3,095 |
3,100 |
+0.32% |
7,000 |
2024/4/5 |
3,040 |
3,090 |
2,995 |
3,090 |
+1.64% |
3,100 |
2024/4/4 |
3,075 |
3,075 |
3,040 |
3,040 |
-0.98% |
500 |
2024/4/3 |
3,025 |
3,080 |
2,999 |
3,070 |
+1.66% |
4,600 |
2024/4/2 |
3,010 |
3,020 |
3,000 |
3,020 |
+0.50% |
1,400 |
2024/4/1 |
3,010 |
3,030 |
3,000 |
3,005 |
-0.17% |
4,100 |
2024/3/29 |
2,991 |
3,020 |
2,991 |
3,010 |
+0.50% |
1,800 |
2024/3/28 |
2,980 |
3,010 |
2,980 |
2,995 |
-0.33% |
1,700 |
2024/3/27 |
3,015 |
3,030 |
3,005 |
3,005 |
-0.99% |
1,300 |
2024/3/26 |
3,000 |
3,055 |
3,000 |
3,035 |
+0.83% |
3,500 |
2024/3/25 |
3,090 |
3,090 |
3,000 |
3,010 |
+0.33% |
19,700 |
2024/3/22 |
2,994 |
3,000 |
2,971 |
3,000 |
+0.17% |
2,800 |
2024/3/21 |
2,972 |
3,000 |
2,971 |
2,995 |
+0.94% |
4,700 |
2024/3/19 |
2,965 |
2,987 |
2,951 |
2,967 |
+0.07% |
5,900 |
2024/3/18 |
2,890 |
2,970 |
2,890 |
2,965 |
+2.74% |
3,500 |
2024/3/15 |
2,880 |
2,929 |
2,874 |
2,886 |
+0.42% |
3,000 |
2024/3/14 |
2,857 |
2,874 |
2,851 |
2,874 |
+0.63% |
900 |
2024/3/13 |
2,858 |
2,860 |
2,856 |
2,856 |
+0.07% |
500 |
2024/3/12 |
2,861 |
2,867 |
2,854 |
2,854 |
-1.25% |
2,100 |
2024/3/11 |
2,901 |
2,901 |
2,871 |
2,890 |
-0.58% |
3,000 |
2024/3/8 |
2,900 |
2,922 |
2,900 |
2,907 |
-0.17% |
700 |
2024/3/7 |
2,919 |
2,919 |
2,883 |
2,912 |
-0.21% |
3,100 |
2024/3/6 |
2,904 |
2,918 |
2,901 |
2,918 |
+0.48% |
800 |
2024/3/5 |
2,894 |
2,904 |
2,894 |
2,904 |
-0.89% |
2,700 |
2024/3/4 |
2,886 |
2,937 |
2,880 |
2,930 |
+1.07% |
5,000 |
2024/3/1 |
2,913 |
2,913 |
2,890 |
2,899 |
-0.48% |
900 |
2024/2/29 |
2,895 |
2,936 |
2,895 |
2,913 |
+0.10% |
4,200 |
2024/2/28 |
2,910 |
2,941 |
2,910 |
2,910 |
+0.00% |
2,400 |
2024/2/27 |
2,934 |
2,938 |
2,910 |
2,910 |
-1.22% |
2,400 |
2024/2/26 |
2,993 |
3,045 |
2,946 |
2,946 |
+1.41% |
24,500 |
2024/2/22 |
2,895 |
2,945 |
2,880 |
2,905 |
+0.35% |
5,600 |
2024/2/21 |
2,889 |
2,895 |
2,875 |
2,895 |
+0.10% |
1,500 |
2024/2/20 |
2,876 |
2,892 |
2,870 |
2,892 |
+1.30% |
3,200 |
2024/2/19 |
2,831 |
2,855 |
2,822 |
2,855 |
-0.42% |
4,400 |
2024/2/16 |
2,881 |
2,881 |
2,820 |
2,867 |
-0.17% |
1,500 |
2024/2/15 |
2,862 |
2,872 |
2,801 |
2,872 |
-2.84% |
13,400 |
2024/2/14 |
2,991 |
2,991 |
2,956 |
2,956 |
-1.20% |
900 |
2024/2/13 |
2,997 |
2,998 |
2,956 |
2,992 |
+0.71% |
4,000 |
2024/2/9 |
2,961 |
2,971 |
2,961 |
2,971 |
-0.47% |
700 |
2024/2/8 |
2,995 |
2,995 |
2,973 |
2,985 |
+0.17% |
600 |
2024/2/7 |
2,975 |
2,992 |
2,973 |
2,980 |
+0.20% |
1,500 |
2024/2/6 |
2,985 |
2,985 |
2,969 |
2,974 |
-0.34% |
900 |
2024/2/5 |
2,930 |
2,993 |
2,930 |
2,984 |
+1.84% |
1,100 |
2024/2/2 |
2,923 |
2,946 |
2,923 |
2,930 |
+0.24% |
2,000 |
2024/2/1 |
2,961 |
2,970 |
2,909 |
2,923 |
-1.62% |
2,000 |
2024/1/31 |
2,960 |
2,990 |
2,960 |
2,971 |
+0.37% |
1,200 |
2024/1/30 |
2,980 |
2,980 |
2,960 |
2,960 |
+0.30% |
1,400 |
2024/1/29 |
2,950 |
2,987 |
2,950 |
2,951 |
+0.55% |
2,900 |
2024/1/26 |
2,982 |
2,982 |
2,935 |
2,935 |
+0.03% |
1,800 |
|