日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,030 |
4,065 |
3,975 |
4,045 |
-0.25% |
1,000 |
2024/7/25 |
4,185 |
4,200 |
4,055 |
4,055 |
-3.11% |
1,500 |
2024/7/24 |
4,100 |
4,185 |
4,080 |
4,185 |
+0.36% |
500 |
2024/7/23 |
4,200 |
4,240 |
4,170 |
4,170 |
-0.71% |
300 |
2024/7/22 |
4,195 |
4,265 |
4,125 |
4,200 |
-2.33% |
800 |
2024/7/19 |
4,170 |
4,300 |
4,025 |
4,300 |
+8.59% |
2,200 |
2024/7/18 |
4,170 |
4,170 |
3,960 |
3,960 |
-6.60% |
600 |
2024/7/17 |
4,250 |
4,250 |
4,200 |
4,240 |
-0.70% |
1,000 |
2024/7/16 |
4,350 |
4,350 |
4,190 |
4,270 |
-2.84% |
3,000 |
2024/7/12 |
4,195 |
4,395 |
4,095 |
4,395 |
+4.39% |
1,200 |
2024/7/11 |
4,245 |
4,245 |
4,150 |
4,210 |
-0.82% |
1,600 |
2024/7/10 |
4,250 |
4,250 |
4,180 |
4,245 |
-0.12% |
1,000 |
2024/7/9 |
4,275 |
4,275 |
4,200 |
4,250 |
-0.93% |
1,200 |
2024/7/8 |
4,180 |
4,350 |
4,180 |
4,290 |
+2.75% |
3,800 |
2024/7/5 |
4,105 |
4,175 |
4,090 |
4,175 |
+0.12% |
1,200 |
2024/7/4 |
4,170 |
4,180 |
4,160 |
4,170 |
+0.24% |
800 |
2024/7/3 |
4,140 |
4,160 |
4,115 |
4,160 |
-0.12% |
1,100 |
2024/7/2 |
4,230 |
4,255 |
4,105 |
4,165 |
+0.12% |
2,100 |
2024/7/1 |
3,815 |
4,390 |
3,815 |
4,160 |
+9.04% |
9,400 |
2024/6/28 |
3,815 |
3,815 |
3,760 |
3,815 |
+0.00% |
4,000 |
2024/6/27 |
3,750 |
3,820 |
3,750 |
3,815 |
+1.87% |
2,100 |
2024/6/26 |
3,745 |
3,750 |
3,700 |
3,745 |
+1.22% |
700 |
2024/6/25 |
3,700 |
3,725 |
3,635 |
3,700 |
-1.60% |
2,700 |
2024/6/24 |
3,750 |
3,800 |
3,705 |
3,760 |
-0.27% |
5,400 |
2024/6/21 |
3,800 |
3,845 |
3,700 |
3,770 |
-0.79% |
3,700 |
2024/6/20 |
3,640 |
3,800 |
3,630 |
3,800 |
+2.70% |
1,500 |
2024/6/19 |
3,660 |
3,770 |
3,655 |
3,700 |
-2.25% |
1,200 |
2024/6/18 |
3,735 |
3,785 |
3,725 |
3,785 |
-0.39% |
600 |
2024/6/17 |
3,780 |
3,800 |
3,780 |
3,800 |
+0.53% |
2,000 |
2024/6/14 |
3,830 |
3,890 |
3,780 |
3,780 |
-3.08% |
3,200 |
2024/6/13 |
3,950 |
4,000 |
3,900 |
3,900 |
-1.27% |
3,200 |
2024/6/12 |
3,945 |
3,950 |
3,925 |
3,950 |
-0.13% |
2,800 |
2024/6/11 |
4,135 |
4,190 |
3,870 |
3,955 |
-5.95% |
9,000 |
2024/6/10 |
4,300 |
4,345 |
4,140 |
4,205 |
-1.98% |
3,700 |
2024/6/7 |
4,295 |
4,365 |
4,290 |
4,290 |
-1.72% |
1,200 |
2024/6/6 |
4,355 |
4,365 |
4,300 |
4,365 |
+0.00% |
1,200 |
2024/6/5 |
4,425 |
4,425 |
4,335 |
4,365 |
-1.36% |
1,400 |
2024/6/4 |
4,425 |
4,425 |
4,420 |
4,425 |
-0.67% |
500 |
2024/6/3 |
4,415 |
4,455 |
4,405 |
4,455 |
+1.25% |
700 |
2024/5/31 |
4,400 |
4,400 |
4,400 |
4,400 |
+0.11% |
100 |
2024/5/30 |
4,460 |
4,460 |
4,345 |
4,395 |
-1.24% |
1,300 |
2024/5/29 |
4,395 |
4,450 |
4,335 |
4,450 |
+1.14% |
1,200 |
2024/5/28 |
4,420 |
4,420 |
4,325 |
4,400 |
-2.00% |
1,100 |
2024/5/27 |
4,475 |
4,495 |
4,425 |
4,490 |
+3.94% |
3,700 |
2024/5/24 |
4,295 |
4,360 |
4,295 |
4,320 |
-1.03% |
900 |
2024/5/23 |
4,370 |
4,370 |
4,365 |
4,365 |
-0.80% |
800 |
2024/5/22 |
4,380 |
4,400 |
4,350 |
4,400 |
+0.46% |
700 |
2024/5/21 |
4,400 |
4,450 |
4,380 |
4,380 |
+0.81% |
3,700 |
2024/5/20 |
4,225 |
4,345 |
4,225 |
4,345 |
+2.84% |
1,500 |
2024/5/17 |
4,110 |
4,225 |
4,105 |
4,225 |
+3.05% |
400 |
2024/5/16 |
4,170 |
4,170 |
4,090 |
4,100 |
-1.20% |
1,400 |
2024/5/14 |
4,300 |
4,300 |
4,150 |
4,150 |
-2.24% |
900 |
2024/5/13 |
4,300 |
4,300 |
4,245 |
4,245 |
+0.12% |
200 |
2024/5/10 |
4,250 |
4,320 |
4,240 |
4,240 |
+0.95% |
1,200 |
2024/5/9 |
4,200 |
4,200 |
4,200 |
4,200 |
+0.00% |
200 |
2024/5/8 |
4,200 |
4,200 |
4,200 |
4,200 |
+0.00% |
200 |
2024/5/7 |
4,340 |
4,340 |
4,185 |
4,200 |
+1.69% |
2,500 |
2024/5/2 |
4,095 |
4,130 |
4,095 |
4,130 |
+0.98% |
400 |
2024/5/1 |
4,100 |
4,100 |
4,055 |
4,090 |
+0.99% |
1,000 |
2024/4/30 |
4,005 |
4,075 |
4,005 |
4,050 |
+1.12% |
1,000 |
2024/4/26 |
3,965 |
4,005 |
3,965 |
4,005 |
-0.50% |
700 |
2024/4/25 |
4,025 |
4,070 |
4,005 |
4,025 |
+0.00% |
900 |
2024/4/24 |
4,095 |
4,095 |
3,975 |
4,025 |
-1.71% |
1,400 |
2024/4/23 |
4,000 |
4,095 |
4,000 |
4,095 |
+2.38% |
500 |
2024/4/22 |
3,830 |
4,010 |
3,825 |
4,000 |
+2.56% |
4,000 |
2024/4/19 |
3,960 |
4,190 |
3,885 |
3,900 |
+0.26% |
9,100 |
2024/4/18 |
3,885 |
3,890 |
3,885 |
3,890 |
+0.00% |
700 |
2024/4/17 |
3,770 |
3,890 |
3,770 |
3,890 |
+1.30% |
1,700 |
2024/4/16 |
3,940 |
3,940 |
3,800 |
3,840 |
-3.03% |
2,400 |
2024/4/15 |
3,865 |
3,960 |
3,850 |
3,960 |
+2.59% |
11,300 |
2024/4/12 |
3,740 |
3,860 |
3,700 |
3,860 |
+1.58% |
2,500 |
2024/4/11 |
3,750 |
3,865 |
3,750 |
3,800 |
+1.33% |
2,100 |
2024/4/10 |
3,800 |
3,800 |
3,700 |
3,750 |
-1.32% |
1,100 |
2024/4/9 |
3,800 |
3,865 |
3,800 |
3,800 |
+0.00% |
700 |
2024/4/8 |
3,810 |
3,810 |
3,730 |
3,800 |
-0.26% |
400 |
2024/4/5 |
3,865 |
3,865 |
3,740 |
3,810 |
-1.04% |
1,100 |
2024/4/4 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.00% |
200 |
2024/4/3 |
3,800 |
3,850 |
3,800 |
3,850 |
+0.92% |
2,200 |
2024/4/2 |
3,810 |
3,815 |
3,740 |
3,815 |
-0.39% |
2,000 |
2024/4/1 |
3,900 |
3,900 |
3,700 |
3,830 |
-2.05% |
2,400 |
2024/3/29 |
3,835 |
3,910 |
3,775 |
3,910 |
+1.96% |
4,100 |
2024/3/28 |
3,860 |
3,860 |
3,700 |
3,835 |
-0.78% |
1,800 |
2024/3/27 |
3,880 |
3,880 |
3,775 |
3,865 |
+1.18% |
900 |
2024/3/26 |
3,875 |
3,875 |
3,750 |
3,820 |
-1.93% |
600 |
2024/3/25 |
3,710 |
3,895 |
3,705 |
3,895 |
+4.99% |
2,600 |
2024/3/22 |
3,710 |
3,710 |
3,710 |
3,710 |
+0.00% |
100 |
2024/3/21 |
3,575 |
3,715 |
3,575 |
3,710 |
+3.78% |
1,800 |
2024/3/19 |
3,525 |
3,575 |
3,525 |
3,575 |
+3.17% |
500 |
2024/3/18 |
3,505 |
3,535 |
3,440 |
3,465 |
-3.08% |
2,200 |
2024/3/15 |
3,540 |
3,575 |
3,540 |
3,575 |
+1.27% |
400 |
2024/3/14 |
3,600 |
3,600 |
3,530 |
3,530 |
-1.81% |
400 |
2024/3/13 |
3,580 |
3,595 |
3,520 |
3,595 |
+1.13% |
700 |
2024/3/12 |
3,570 |
3,605 |
3,435 |
3,555 |
-0.56% |
4,300 |
2024/3/11 |
3,470 |
3,890 |
3,470 |
3,575 |
+3.03% |
5,800 |
2024/3/8 |
3,465 |
3,470 |
3,465 |
3,470 |
+1.02% |
700 |
2024/3/7 |
3,425 |
3,530 |
3,425 |
3,435 |
+0.29% |
3,000 |
2024/3/5 |
3,470 |
3,475 |
3,425 |
3,425 |
+0.00% |
1,100 |
2024/3/4 |
3,425 |
3,425 |
3,425 |
3,425 |
+0.00% |
400 |
2024/3/1 |
3,425 |
3,425 |
3,425 |
3,425 |
+0.44% |
700 |
2024/2/29 |
3,425 |
3,435 |
3,355 |
3,410 |
+0.44% |
4,300 |
2024/2/28 |
3,395 |
3,395 |
3,395 |
3,395 |
-1.16% |
200 |
2024/2/27 |
3,435 |
3,500 |
3,435 |
3,435 |
+0.00% |
2,100 |
2024/2/26 |
3,400 |
3,445 |
3,305 |
3,435 |
+1.93% |
4,100 |
2024/2/22 |
3,340 |
3,380 |
3,325 |
3,370 |
+0.00% |
2,900 |
2024/2/21 |
3,370 |
3,370 |
3,370 |
3,370 |
+0.00% |
100 |
2024/2/20 |
3,360 |
3,370 |
3,360 |
3,370 |
+0.30% |
1,100 |
2024/2/19 |
3,340 |
3,360 |
3,340 |
3,360 |
+2.13% |
1,700 |
2024/2/16 |
3,250 |
3,365 |
3,250 |
3,290 |
+2.17% |
1,000 |
2024/2/14 |
3,375 |
3,375 |
3,220 |
3,220 |
-4.87% |
1,500 |
2024/2/13 |
3,355 |
3,405 |
3,355 |
3,385 |
+1.65% |
1,100 |
2024/2/9 |
3,330 |
3,330 |
3,330 |
3,330 |
+0.60% |
200 |
2024/2/8 |
3,225 |
3,310 |
3,200 |
3,310 |
+2.80% |
22,600 |
2024/2/7 |
3,215 |
3,275 |
3,215 |
3,220 |
+0.16% |
500 |
2024/2/6 |
3,250 |
3,295 |
3,215 |
3,215 |
-1.98% |
1,200 |
2024/2/5 |
3,350 |
3,350 |
3,200 |
3,280 |
-2.09% |
5,400 |
2024/2/2 |
3,425 |
3,435 |
3,345 |
3,350 |
-2.19% |
3,200 |
2024/2/1 |
3,435 |
3,435 |
3,400 |
3,425 |
-0.29% |
400 |
2024/1/31 |
3,440 |
3,445 |
3,385 |
3,435 |
+0.73% |
2,100 |
2024/1/30 |
3,440 |
3,440 |
3,410 |
3,410 |
-0.73% |
300 |
2024/1/29 |
3,435 |
3,435 |
3,385 |
3,435 |
-0.29% |
1,700 |
2024/1/25 |
3,445 |
3,450 |
3,440 |
3,445 |
+0.00% |
500 |
2024/1/24 |
3,390 |
3,445 |
3,390 |
3,445 |
+0.58% |
800 |
2024/1/23 |
3,420 |
3,460 |
3,420 |
3,425 |
-0.44% |
3,700 |
|