日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,525 |
3,630 |
3,525 |
3,630 |
+2.98% |
1,000 |
2024/7/25 |
3,260 |
3,585 |
3,260 |
3,525 |
+3.68% |
7,800 |
2024/7/24 |
3,460 |
3,495 |
3,380 |
3,400 |
-2.58% |
5,900 |
2024/7/23 |
3,640 |
3,640 |
3,415 |
3,490 |
-4.12% |
8,300 |
2024/7/22 |
3,765 |
3,830 |
3,610 |
3,640 |
-3.96% |
9,700 |
2024/7/19 |
3,840 |
3,945 |
3,790 |
3,790 |
-1.04% |
2,900 |
2024/7/18 |
3,945 |
3,975 |
3,735 |
3,830 |
-3.16% |
6,600 |
2024/7/17 |
4,030 |
4,045 |
3,945 |
3,955 |
-1.86% |
2,700 |
2024/7/16 |
3,945 |
4,030 |
3,930 |
4,030 |
+3.33% |
8,400 |
2024/7/12 |
3,860 |
3,930 |
3,840 |
3,900 |
+1.04% |
2,400 |
2024/7/11 |
3,840 |
3,875 |
3,825 |
3,860 |
+1.05% |
2,400 |
2024/7/10 |
3,870 |
3,875 |
3,810 |
3,820 |
+0.26% |
1,700 |
2024/7/9 |
3,950 |
3,950 |
3,810 |
3,810 |
-2.81% |
5,500 |
2024/7/8 |
3,890 |
3,995 |
3,885 |
3,920 |
+0.90% |
2,900 |
2024/7/5 |
3,925 |
3,930 |
3,865 |
3,885 |
+0.78% |
3,800 |
2024/7/4 |
3,800 |
3,865 |
3,800 |
3,855 |
+0.65% |
3,500 |
2024/7/3 |
3,690 |
3,835 |
3,690 |
3,830 |
+4.36% |
5,300 |
2024/7/2 |
3,710 |
3,745 |
3,560 |
3,670 |
+0.14% |
7,500 |
2024/7/1 |
3,780 |
3,780 |
3,665 |
3,665 |
-3.55% |
5,500 |
2024/6/28 |
3,920 |
3,920 |
3,730 |
3,800 |
-3.06% |
3,300 |
2024/6/27 |
3,920 |
3,920 |
3,825 |
3,920 |
+0.00% |
3,000 |
2024/6/26 |
3,870 |
3,950 |
3,870 |
3,920 |
+0.77% |
2,600 |
2024/6/25 |
3,900 |
3,900 |
3,800 |
3,890 |
+1.30% |
5,100 |
2024/6/24 |
3,865 |
3,890 |
3,840 |
3,840 |
-0.65% |
3,100 |
2024/6/21 |
3,700 |
3,920 |
3,700 |
3,865 |
+6.47% |
9,300 |
2024/6/20 |
3,650 |
3,660 |
3,590 |
3,630 |
-0.55% |
2,800 |
2024/6/19 |
3,635 |
3,695 |
3,605 |
3,650 |
+0.14% |
3,400 |
2024/6/18 |
3,680 |
3,680 |
3,635 |
3,645 |
+0.28% |
300 |
2024/6/17 |
3,615 |
3,685 |
3,560 |
3,635 |
+0.69% |
9,100 |
2024/6/14 |
3,645 |
3,670 |
3,585 |
3,610 |
-2.83% |
5,500 |
2024/6/13 |
3,710 |
3,730 |
3,670 |
3,715 |
+0.68% |
5,200 |
2024/6/12 |
3,755 |
3,755 |
3,625 |
3,690 |
-1.07% |
1,900 |
2024/6/11 |
3,675 |
3,765 |
3,675 |
3,730 |
+1.91% |
9,700 |
2024/6/10 |
3,490 |
3,695 |
3,490 |
3,660 |
+4.57% |
7,700 |
2024/6/7 |
3,510 |
3,570 |
3,500 |
3,500 |
-0.28% |
5,500 |
2024/6/6 |
3,610 |
3,610 |
3,510 |
3,510 |
-1.68% |
6,500 |
2024/6/5 |
3,715 |
3,715 |
3,510 |
3,570 |
-4.55% |
14,800 |
2024/6/4 |
3,560 |
3,750 |
3,520 |
3,740 |
+7.16% |
20,600 |
2024/6/3 |
3,420 |
3,550 |
3,420 |
3,490 |
+2.35% |
7,300 |
2024/5/31 |
3,345 |
3,435 |
3,330 |
3,410 |
+2.40% |
7,200 |
2024/5/30 |
3,330 |
3,330 |
3,270 |
3,330 |
+0.76% |
8,500 |
2024/5/29 |
3,305 |
3,345 |
3,290 |
3,305 |
-0.30% |
12,900 |
2024/5/28 |
3,215 |
3,385 |
3,215 |
3,315 |
+2.79% |
20,200 |
2024/5/27 |
3,490 |
3,585 |
3,060 |
3,225 |
-10.04% |
110,600 |
2024/5/24 |
4,010 |
4,015 |
3,505 |
3,585 |
-11.04% |
63,200 |
2024/5/23 |
4,050 |
4,075 |
4,025 |
4,030 |
-0.49% |
4,500 |
2024/5/22 |
4,020 |
4,070 |
4,020 |
4,050 |
+0.00% |
4,100 |
2024/5/21 |
4,035 |
4,095 |
4,030 |
4,050 |
+0.50% |
11,500 |
2024/5/20 |
4,055 |
4,175 |
4,010 |
4,030 |
-0.49% |
11,500 |
2024/5/17 |
4,050 |
4,125 |
4,050 |
4,050 |
-1.70% |
9,200 |
2024/5/16 |
4,150 |
4,190 |
3,960 |
4,120 |
-1.67% |
32,300 |
2024/5/15 |
4,110 |
4,250 |
4,030 |
4,190 |
+3.33% |
19,600 |
2024/5/14 |
3,950 |
4,140 |
3,925 |
4,055 |
+2.53% |
21,300 |
2024/5/13 |
4,100 |
4,100 |
3,835 |
3,955 |
-12.11% |
82,100 |
2024/5/10 |
4,525 |
4,665 |
4,500 |
4,500 |
-18.18% |
88,300 |
2024/5/9 |
5,500 |
5,600 |
5,390 |
5,500 |
+0.00% |
13,000 |
2024/5/8 |
5,850 |
5,920 |
5,480 |
5,500 |
-4.35% |
11,800 |
2024/5/7 |
5,360 |
5,800 |
5,360 |
5,750 |
+8.08% |
12,900 |
2024/5/2 |
5,220 |
5,430 |
5,220 |
5,320 |
+0.76% |
3,000 |
2024/5/1 |
5,350 |
5,350 |
5,230 |
5,280 |
-1.31% |
2,000 |
2024/4/30 |
5,450 |
5,470 |
5,320 |
5,350 |
+0.00% |
3,000 |
2024/4/26 |
5,250 |
5,370 |
5,210 |
5,350 |
+1.90% |
3,600 |
2024/4/25 |
5,240 |
5,260 |
5,230 |
5,250 |
+0.19% |
1,100 |
2024/4/24 |
5,140 |
5,240 |
5,120 |
5,240 |
+1.75% |
2,100 |
2024/4/23 |
5,130 |
5,230 |
5,130 |
5,150 |
-0.77% |
900 |
2024/4/22 |
5,130 |
5,240 |
5,060 |
5,190 |
+1.17% |
1,800 |
2024/4/19 |
5,200 |
5,260 |
4,830 |
5,130 |
+0.20% |
13,300 |
2024/4/18 |
5,060 |
5,160 |
5,060 |
5,120 |
+1.19% |
1,600 |
2024/4/17 |
5,060 |
5,140 |
5,020 |
5,060 |
+0.00% |
2,900 |
2024/4/16 |
5,040 |
5,110 |
5,040 |
5,060 |
-0.98% |
4,800 |
2024/4/15 |
5,010 |
5,110 |
5,010 |
5,110 |
+0.79% |
2,500 |
2024/4/12 |
5,090 |
5,140 |
5,070 |
5,070 |
-0.39% |
2,900 |
2024/4/11 |
5,180 |
5,180 |
5,090 |
5,090 |
-0.20% |
500 |
2024/4/10 |
5,140 |
5,170 |
5,100 |
5,100 |
-1.54% |
1,500 |
2024/4/9 |
5,160 |
5,190 |
5,100 |
5,180 |
+0.39% |
1,200 |
2024/4/8 |
5,100 |
5,160 |
5,090 |
5,160 |
+1.57% |
2,100 |
2024/4/5 |
5,070 |
5,150 |
5,020 |
5,080 |
-1.17% |
2,700 |
2024/4/4 |
5,160 |
5,240 |
5,140 |
5,140 |
-0.39% |
1,400 |
2024/4/3 |
5,100 |
5,300 |
5,100 |
5,160 |
-0.58% |
2,800 |
2024/4/2 |
5,100 |
5,210 |
5,060 |
5,190 |
+2.17% |
6,400 |
2024/4/1 |
5,200 |
5,200 |
5,060 |
5,080 |
-2.31% |
4,700 |
2024/3/29 |
5,290 |
5,290 |
5,170 |
5,200 |
+0.19% |
2,300 |
2024/3/28 |
5,230 |
5,300 |
5,170 |
5,190 |
+0.58% |
1,600 |
2024/3/27 |
5,180 |
5,180 |
5,110 |
5,160 |
-0.96% |
1,100 |
2024/3/26 |
5,060 |
5,210 |
5,060 |
5,210 |
+2.96% |
3,100 |
2024/3/25 |
5,030 |
5,120 |
5,010 |
5,060 |
-0.98% |
8,900 |
2024/3/22 |
5,210 |
5,210 |
5,100 |
5,110 |
-1.92% |
2,900 |
2024/3/21 |
5,150 |
5,220 |
5,130 |
5,210 |
+1.56% |
2,800 |
2024/3/19 |
5,170 |
5,210 |
5,050 |
5,130 |
-1.35% |
6,300 |
2024/3/18 |
5,290 |
5,290 |
5,140 |
5,200 |
+0.19% |
8,300 |
2024/3/15 |
5,210 |
5,260 |
5,170 |
5,190 |
-0.76% |
2,500 |
2024/3/14 |
5,270 |
5,320 |
5,200 |
5,230 |
-1.13% |
4,400 |
2024/3/13 |
5,450 |
5,500 |
5,280 |
5,290 |
-3.99% |
6,200 |
2024/3/12 |
5,300 |
5,550 |
5,300 |
5,510 |
+4.95% |
6,400 |
2024/3/11 |
5,200 |
5,340 |
5,200 |
5,250 |
-0.38% |
6,400 |
2024/3/8 |
5,250 |
5,390 |
5,250 |
5,270 |
+0.19% |
3,900 |
2024/3/7 |
5,540 |
5,540 |
5,210 |
5,260 |
-3.31% |
15,400 |
2024/3/6 |
5,370 |
5,480 |
5,360 |
5,440 |
+0.55% |
6,100 |
2024/3/5 |
5,350 |
5,500 |
5,270 |
5,410 |
+1.12% |
8,200 |
2024/3/4 |
5,400 |
5,500 |
5,330 |
5,350 |
+0.38% |
7,600 |
2024/3/1 |
5,600 |
5,600 |
5,270 |
5,330 |
-3.96% |
10,700 |
2024/2/29 |
5,360 |
5,600 |
5,260 |
5,550 |
+8.40% |
29,500 |
2024/2/28 |
5,230 |
5,290 |
5,090 |
5,120 |
-2.29% |
7,800 |
2024/2/27 |
5,160 |
5,360 |
5,150 |
5,240 |
+2.14% |
6,200 |
2024/2/26 |
5,340 |
5,340 |
5,070 |
5,130 |
-3.93% |
7,200 |
2024/2/22 |
5,310 |
5,360 |
4,960 |
5,340 |
+2.50% |
11,100 |
2024/2/21 |
5,420 |
5,450 |
5,100 |
5,210 |
-5.62% |
25,000 |
2024/2/20 |
5,700 |
5,700 |
5,450 |
5,520 |
-1.78% |
8,000 |
2024/2/19 |
5,330 |
5,630 |
5,330 |
5,620 |
+6.84% |
18,900 |
2024/2/16 |
5,050 |
5,350 |
5,050 |
5,260 |
+2.14% |
26,900 |
2024/2/15 |
5,170 |
5,260 |
5,050 |
5,150 |
-1.15% |
15,200 |
2024/2/14 |
5,010 |
5,330 |
5,010 |
5,210 |
+1.96% |
21,400 |
2024/2/13 |
5,010 |
5,350 |
4,820 |
5,110 |
+3.44% |
65,900 |
2024/2/9 |
4,800 |
4,940 |
4,720 |
4,940 |
+16.51% |
87,500 |
2024/2/8 |
4,190 |
4,365 |
4,170 |
4,240 |
+0.71% |
16,400 |
2024/2/7 |
4,230 |
4,230 |
4,155 |
4,210 |
-0.12% |
3,700 |
2024/2/6 |
4,165 |
4,215 |
4,130 |
4,215 |
+1.08% |
3,700 |
2024/2/5 |
4,180 |
4,185 |
4,110 |
4,170 |
+0.00% |
6,700 |
2024/2/2 |
4,180 |
4,180 |
4,110 |
4,170 |
-0.24% |
2,300 |
2024/2/1 |
4,140 |
4,195 |
4,085 |
4,180 |
+0.48% |
2,800 |
2024/1/31 |
4,120 |
4,185 |
4,075 |
4,160 |
+0.24% |
4,200 |
2024/1/30 |
4,235 |
4,235 |
4,125 |
4,150 |
-2.01% |
5,400 |
2024/1/29 |
4,310 |
4,330 |
4,135 |
4,235 |
-0.94% |
6,400 |
|