日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,085 |
3,135 |
3,085 |
3,115 |
+0.65% |
1,500 |
2024/7/25 |
3,090 |
3,095 |
3,070 |
3,095 |
+0.16% |
1,100 |
2024/7/24 |
3,110 |
3,110 |
3,090 |
3,090 |
-0.64% |
500 |
2024/7/23 |
3,105 |
3,110 |
3,090 |
3,110 |
+0.00% |
600 |
2024/7/22 |
3,120 |
3,120 |
3,090 |
3,110 |
-0.16% |
700 |
2024/7/19 |
3,085 |
3,115 |
3,075 |
3,115 |
+1.47% |
800 |
2024/7/18 |
3,070 |
3,080 |
3,070 |
3,070 |
-0.32% |
900 |
2024/7/17 |
3,070 |
3,080 |
3,070 |
3,080 |
+0.33% |
500 |
2024/7/12 |
3,085 |
3,085 |
3,065 |
3,070 |
+0.16% |
2,200 |
2024/7/11 |
3,050 |
3,070 |
3,050 |
3,065 |
+0.49% |
1,000 |
2024/7/10 |
3,050 |
3,050 |
3,050 |
3,050 |
-0.33% |
200 |
2024/7/9 |
3,065 |
3,065 |
3,060 |
3,060 |
-0.33% |
400 |
2024/7/8 |
3,045 |
3,070 |
3,045 |
3,070 |
+0.00% |
600 |
2024/7/5 |
3,055 |
3,070 |
3,050 |
3,070 |
+0.33% |
1,200 |
2024/7/4 |
3,100 |
3,105 |
3,060 |
3,060 |
-1.29% |
1,500 |
2024/7/3 |
3,105 |
3,105 |
3,100 |
3,100 |
-0.16% |
700 |
2024/7/2 |
3,140 |
3,140 |
3,105 |
3,105 |
-1.11% |
1,000 |
2024/7/1 |
3,115 |
3,140 |
3,115 |
3,140 |
+0.32% |
1,000 |
2024/6/28 |
3,155 |
3,155 |
3,075 |
3,130 |
-0.95% |
1,600 |
2024/6/27 |
3,030 |
3,175 |
3,000 |
3,160 |
+4.29% |
5,900 |
2024/6/26 |
3,000 |
3,030 |
3,000 |
3,030 |
+0.50% |
500 |
2024/6/25 |
3,000 |
3,015 |
2,998 |
3,015 |
+0.50% |
1,200 |
2024/6/24 |
3,000 |
3,000 |
2,998 |
3,000 |
+0.00% |
400 |
2024/6/21 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.03% |
500 |
2024/6/20 |
2,986 |
2,999 |
2,986 |
2,999 |
-0.03% |
200 |
2024/6/19 |
3,000 |
3,000 |
2,999 |
3,000 |
+0.10% |
500 |
2024/6/18 |
2,996 |
2,997 |
2,996 |
2,997 |
+0.00% |
300 |
2024/6/17 |
2,993 |
2,997 |
2,976 |
2,997 |
-0.10% |
600 |
2024/6/14 |
2,999 |
3,010 |
2,999 |
3,000 |
+0.03% |
1,100 |
2024/6/12 |
3,000 |
3,000 |
2,999 |
2,999 |
+0.00% |
700 |
2024/6/11 |
3,010 |
3,010 |
2,999 |
2,999 |
-0.37% |
800 |
2024/6/10 |
3,040 |
3,040 |
3,005 |
3,010 |
-0.50% |
700 |
2024/6/7 |
3,025 |
3,025 |
3,025 |
3,025 |
+0.00% |
200 |
2024/6/6 |
3,060 |
3,060 |
3,025 |
3,025 |
-1.14% |
300 |
2024/6/5 |
3,060 |
3,060 |
3,030 |
3,060 |
+0.16% |
1,300 |
2024/6/4 |
3,135 |
3,135 |
3,015 |
3,055 |
-2.86% |
5,900 |
2024/6/3 |
3,075 |
3,250 |
3,075 |
3,145 |
+2.95% |
7,700 |
2024/5/31 |
3,015 |
3,055 |
3,000 |
3,055 |
-0.81% |
2,200 |
2024/5/30 |
3,080 |
3,080 |
3,080 |
3,080 |
-0.16% |
200 |
2024/5/29 |
3,155 |
3,155 |
3,085 |
3,085 |
-2.22% |
400 |
2024/5/28 |
3,155 |
3,155 |
3,155 |
3,155 |
+0.96% |
1,500 |
2024/5/27 |
3,045 |
3,125 |
3,030 |
3,125 |
+2.63% |
2,400 |
2024/5/24 |
3,055 |
3,055 |
3,045 |
3,045 |
-0.33% |
200 |
2024/5/23 |
3,055 |
3,055 |
3,055 |
3,055 |
+0.66% |
300 |
2024/5/22 |
3,010 |
3,035 |
3,010 |
3,035 |
+0.83% |
1,300 |
2024/5/21 |
3,010 |
3,010 |
2,979 |
3,010 |
+0.00% |
1,800 |
2024/5/20 |
3,015 |
3,015 |
3,010 |
3,010 |
-0.33% |
200 |
2024/5/17 |
3,005 |
3,020 |
2,974 |
3,020 |
+0.50% |
700 |
2024/5/16 |
3,090 |
3,090 |
3,005 |
3,005 |
-2.75% |
600 |
2024/5/14 |
3,090 |
3,090 |
3,090 |
3,090 |
-0.32% |
100 |
2024/5/13 |
3,140 |
3,140 |
3,100 |
3,100 |
-0.80% |
500 |
2024/5/10 |
3,125 |
3,125 |
3,125 |
3,125 |
-0.32% |
400 |
2024/5/9 |
3,140 |
3,140 |
3,135 |
3,135 |
-0.32% |
200 |
2024/5/8 |
3,155 |
3,160 |
3,145 |
3,145 |
+0.48% |
1,000 |
2024/5/7 |
3,130 |
3,130 |
3,130 |
3,130 |
+0.16% |
500 |
2024/5/2 |
3,125 |
3,145 |
3,125 |
3,125 |
+0.00% |
600 |
2024/5/1 |
3,150 |
3,150 |
3,125 |
3,125 |
-2.34% |
600 |
2024/4/30 |
3,135 |
3,200 |
3,125 |
3,200 |
+5.09% |
5,400 |
2024/4/26 |
3,025 |
3,045 |
3,015 |
3,045 |
+1.00% |
600 |
2024/4/25 |
3,015 |
3,015 |
3,005 |
3,015 |
+0.33% |
1,500 |
2024/4/24 |
3,010 |
3,010 |
2,990 |
3,005 |
+0.40% |
800 |
2024/4/23 |
3,005 |
3,010 |
2,989 |
2,993 |
-0.23% |
1,200 |
2024/4/22 |
3,010 |
3,010 |
3,000 |
3,000 |
+0.00% |
800 |
2024/4/19 |
3,005 |
3,005 |
2,974 |
3,000 |
-0.17% |
1,600 |
2024/4/18 |
3,000 |
3,005 |
3,000 |
3,005 |
+0.47% |
500 |
2024/4/17 |
3,040 |
3,040 |
2,991 |
2,991 |
-1.61% |
400 |
2024/4/15 |
3,015 |
3,040 |
2,996 |
3,040 |
-0.16% |
700 |
2024/4/12 |
3,035 |
3,045 |
3,035 |
3,045 |
+0.66% |
500 |
2024/4/11 |
3,055 |
3,055 |
3,025 |
3,025 |
-1.31% |
300 |
2024/4/10 |
3,045 |
3,065 |
3,045 |
3,065 |
+0.66% |
400 |
2024/4/9 |
3,015 |
3,045 |
3,015 |
3,045 |
+1.16% |
200 |
2024/4/8 |
3,010 |
3,010 |
3,010 |
3,010 |
-0.17% |
200 |
2024/4/5 |
3,020 |
3,020 |
3,015 |
3,015 |
+0.17% |
200 |
2024/4/4 |
3,010 |
3,010 |
3,010 |
3,010 |
-0.17% |
100 |
2024/4/3 |
3,050 |
3,050 |
3,010 |
3,015 |
-0.82% |
1,500 |
2024/4/1 |
3,040 |
3,040 |
3,040 |
3,040 |
+0.00% |
400 |
2024/3/29 |
3,045 |
3,045 |
3,020 |
3,040 |
-0.33% |
300 |
2024/3/28 |
3,055 |
3,055 |
3,050 |
3,050 |
+1.33% |
1,400 |
2024/3/27 |
3,010 |
3,010 |
3,000 |
3,010 |
+0.84% |
1,100 |
2024/3/26 |
2,953 |
2,985 |
2,952 |
2,985 |
+0.84% |
1,000 |
2024/3/25 |
2,970 |
2,970 |
2,954 |
2,960 |
-0.34% |
1,300 |
2024/3/22 |
2,970 |
2,970 |
2,961 |
2,970 |
+0.34% |
400 |
2024/3/21 |
2,960 |
2,960 |
2,955 |
2,960 |
+0.00% |
700 |
2024/3/19 |
2,982 |
2,982 |
2,960 |
2,960 |
-0.84% |
700 |
2024/3/18 |
2,979 |
2,985 |
2,979 |
2,985 |
+0.10% |
900 |
2024/3/15 |
2,982 |
2,982 |
2,980 |
2,982 |
-0.13% |
500 |
2024/3/14 |
2,980 |
2,986 |
2,980 |
2,986 |
-0.43% |
700 |
2024/3/13 |
3,000 |
3,000 |
2,980 |
2,999 |
-0.70% |
500 |
2024/3/12 |
3,035 |
3,035 |
3,020 |
3,020 |
-1.31% |
600 |
2024/3/11 |
3,050 |
3,060 |
3,020 |
3,060 |
-0.65% |
1,200 |
2024/3/8 |
3,085 |
3,085 |
3,065 |
3,080 |
+0.00% |
600 |
2024/3/7 |
3,080 |
3,110 |
3,080 |
3,080 |
+0.00% |
800 |
2024/3/6 |
3,125 |
3,125 |
3,070 |
3,080 |
-1.91% |
900 |
2024/3/5 |
3,145 |
3,145 |
3,105 |
3,140 |
+1.13% |
2,200 |
2024/3/4 |
3,215 |
3,215 |
3,060 |
3,105 |
+6.92% |
10,300 |
2024/3/1 |
2,890 |
2,932 |
2,851 |
2,904 |
+0.48% |
1,400 |
2024/2/29 |
2,968 |
2,968 |
2,870 |
2,890 |
-0.96% |
3,000 |
2024/2/28 |
2,901 |
2,975 |
2,889 |
2,918 |
-2.08% |
3,400 |
2024/2/27 |
2,897 |
2,980 |
2,894 |
2,980 |
+3.87% |
800 |
2024/2/26 |
2,924 |
2,924 |
2,862 |
2,869 |
-1.68% |
1,300 |
2024/2/22 |
2,919 |
2,919 |
2,918 |
2,918 |
+1.39% |
200 |
2024/2/20 |
2,873 |
2,878 |
2,873 |
2,878 |
+0.42% |
300 |
2024/2/19 |
2,837 |
2,866 |
2,837 |
2,866 |
+0.74% |
600 |
2024/2/16 |
2,850 |
2,850 |
2,845 |
2,845 |
-0.35% |
1,000 |
2024/2/15 |
2,856 |
2,856 |
2,855 |
2,855 |
+0.00% |
500 |
2024/2/14 |
2,855 |
2,855 |
2,855 |
2,855 |
-0.14% |
100 |
2024/2/13 |
2,859 |
2,859 |
2,859 |
2,859 |
+0.00% |
200 |
2024/2/9 |
2,854 |
2,892 |
2,854 |
2,859 |
-1.55% |
600 |
2024/2/8 |
2,919 |
2,933 |
2,904 |
2,904 |
-0.21% |
900 |
2024/2/7 |
2,875 |
2,910 |
2,875 |
2,910 |
+1.61% |
400 |
2024/2/6 |
2,864 |
2,864 |
2,860 |
2,864 |
+0.00% |
400 |
2024/2/5 |
2,850 |
2,864 |
2,800 |
2,864 |
+0.00% |
1,400 |
2024/2/2 |
2,900 |
2,900 |
2,864 |
2,864 |
-1.92% |
400 |
2024/2/1 |
2,952 |
2,952 |
2,920 |
2,920 |
+0.59% |
300 |
2024/1/31 |
2,951 |
2,951 |
2,903 |
2,903 |
-2.58% |
400 |
2024/1/30 |
2,975 |
2,980 |
2,875 |
2,980 |
-1.00% |
2,400 |
2024/1/29 |
3,010 |
3,010 |
2,972 |
3,010 |
+0.67% |
2,300 |
2024/1/26 |
2,990 |
2,990 |
2,970 |
2,990 |
+1.01% |
1,200 |
2024/1/25 |
2,980 |
2,980 |
2,960 |
2,960 |
-0.67% |
600 |
2024/1/24 |
2,950 |
2,980 |
2,950 |
2,980 |
+0.98% |
600 |
2024/1/23 |
2,988 |
2,988 |
2,951 |
2,951 |
-0.30% |
300 |
2024/1/22 |
2,950 |
2,960 |
2,950 |
2,960 |
+0.34% |
400 |
2024/1/19 |
2,950 |
2,950 |
2,950 |
2,950 |
+0.00% |
300 |
|