日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,210 |
4,230 |
4,155 |
4,175 |
-0.83% |
4,800 |
2024/7/25 |
4,105 |
4,210 |
4,100 |
4,210 |
-0.36% |
16,700 |
2024/7/24 |
4,380 |
4,380 |
4,200 |
4,225 |
-3.43% |
17,000 |
2024/7/23 |
4,370 |
4,425 |
4,350 |
4,375 |
+1.27% |
6,700 |
2024/7/22 |
4,490 |
4,500 |
4,300 |
4,320 |
-3.79% |
22,300 |
2024/7/19 |
4,625 |
4,625 |
4,420 |
4,490 |
-2.39% |
15,100 |
2024/7/18 |
4,670 |
4,670 |
4,565 |
4,600 |
-0.22% |
9,600 |
2024/7/17 |
4,725 |
4,725 |
4,545 |
4,610 |
-0.97% |
24,000 |
2024/7/16 |
4,500 |
4,655 |
4,500 |
4,655 |
+3.56% |
16,300 |
2024/7/12 |
4,340 |
4,590 |
4,340 |
4,495 |
+3.57% |
23,300 |
2024/7/11 |
4,375 |
4,375 |
4,330 |
4,340 |
-0.23% |
4,800 |
2024/7/10 |
4,305 |
4,365 |
4,280 |
4,350 |
+2.35% |
12,500 |
2024/7/9 |
4,340 |
4,340 |
4,250 |
4,250 |
-2.07% |
10,800 |
2024/7/8 |
4,285 |
4,340 |
4,285 |
4,340 |
+2.00% |
4,100 |
2024/7/5 |
4,390 |
4,390 |
4,250 |
4,255 |
-1.50% |
10,900 |
2024/7/4 |
4,245 |
4,380 |
4,245 |
4,320 |
+1.77% |
18,600 |
2024/7/3 |
4,130 |
4,265 |
4,130 |
4,245 |
+3.28% |
16,700 |
2024/7/2 |
4,105 |
4,130 |
4,075 |
4,110 |
+0.12% |
8,300 |
2024/7/1 |
4,150 |
4,160 |
4,105 |
4,105 |
-1.08% |
6,700 |
2024/6/28 |
4,145 |
4,150 |
4,100 |
4,150 |
+0.12% |
4,200 |
2024/6/27 |
4,075 |
4,150 |
4,045 |
4,145 |
+2.35% |
8,700 |
2024/6/26 |
3,980 |
4,085 |
3,980 |
4,050 |
+1.25% |
8,200 |
2024/6/25 |
3,975 |
4,020 |
3,950 |
4,000 |
+0.76% |
9,000 |
2024/6/24 |
4,055 |
4,055 |
3,940 |
3,970 |
-2.10% |
11,500 |
2024/6/21 |
3,960 |
4,055 |
3,960 |
4,055 |
+2.79% |
6,400 |
2024/6/20 |
4,130 |
4,150 |
3,925 |
3,945 |
-4.36% |
26,000 |
2024/6/19 |
4,165 |
4,235 |
4,100 |
4,125 |
-0.96% |
15,600 |
2024/6/18 |
4,070 |
4,170 |
4,060 |
4,165 |
+3.35% |
10,900 |
2024/6/17 |
4,085 |
4,085 |
4,010 |
4,030 |
-1.10% |
11,100 |
2024/6/14 |
4,010 |
4,075 |
4,010 |
4,075 |
+1.88% |
6,500 |
2024/6/13 |
4,030 |
4,030 |
3,980 |
4,000 |
+1.01% |
6,700 |
2024/6/12 |
4,035 |
4,070 |
3,950 |
3,960 |
-1.37% |
12,100 |
2024/6/11 |
3,940 |
4,020 |
3,940 |
4,015 |
+2.29% |
11,800 |
2024/6/10 |
3,840 |
3,940 |
3,820 |
3,925 |
+2.21% |
10,100 |
2024/6/7 |
3,895 |
3,895 |
3,815 |
3,840 |
-0.39% |
6,300 |
2024/6/6 |
3,860 |
3,900 |
3,775 |
3,855 |
+0.65% |
18,200 |
2024/6/5 |
3,790 |
3,855 |
3,765 |
3,830 |
+2.13% |
16,000 |
2024/6/4 |
3,675 |
3,750 |
3,660 |
3,750 |
+2.04% |
6,800 |
2024/6/3 |
3,640 |
3,675 |
3,625 |
3,675 |
+1.52% |
6,200 |
2024/5/31 |
3,615 |
3,640 |
3,615 |
3,620 |
-0.55% |
2,400 |
2024/5/30 |
3,640 |
3,655 |
3,580 |
3,640 |
+0.00% |
9,300 |
2024/5/29 |
3,655 |
3,660 |
3,640 |
3,640 |
+0.00% |
4,200 |
2024/5/28 |
3,650 |
3,650 |
3,635 |
3,640 |
+0.14% |
3,800 |
2024/5/27 |
3,640 |
3,640 |
3,610 |
3,635 |
+0.55% |
3,900 |
2024/5/24 |
3,605 |
3,625 |
3,530 |
3,615 |
+0.28% |
6,700 |
2024/5/23 |
3,615 |
3,630 |
3,585 |
3,605 |
-0.69% |
5,600 |
2024/5/22 |
3,590 |
3,630 |
3,585 |
3,630 |
+1.11% |
6,600 |
2024/5/21 |
3,575 |
3,595 |
3,555 |
3,590 |
+0.42% |
5,200 |
2024/5/20 |
3,540 |
3,575 |
3,540 |
3,575 |
+2.14% |
5,700 |
2024/5/17 |
3,430 |
3,535 |
3,425 |
3,500 |
+1.89% |
15,800 |
2024/5/16 |
3,435 |
3,435 |
3,415 |
3,435 |
+0.59% |
5,800 |
2024/5/15 |
3,435 |
3,435 |
3,400 |
3,415 |
-0.15% |
3,300 |
2024/5/14 |
3,425 |
3,425 |
3,390 |
3,420 |
+0.74% |
5,800 |
2024/5/13 |
3,470 |
3,470 |
3,385 |
3,395 |
-1.59% |
9,700 |
2024/5/10 |
3,445 |
3,475 |
3,430 |
3,450 |
+0.15% |
2,800 |
2024/5/9 |
3,475 |
3,475 |
3,445 |
3,445 |
-0.43% |
5,400 |
2024/5/8 |
3,450 |
3,480 |
3,445 |
3,460 |
+0.29% |
6,000 |
2024/5/7 |
3,390 |
3,450 |
3,380 |
3,450 |
+1.77% |
9,300 |
2024/5/2 |
3,340 |
3,390 |
3,330 |
3,390 |
+1.50% |
8,100 |
2024/5/1 |
3,320 |
3,340 |
3,300 |
3,340 |
+0.60% |
3,700 |
2024/4/30 |
3,300 |
3,325 |
3,300 |
3,320 |
+0.76% |
3,400 |
2024/4/26 |
3,285 |
3,295 |
3,275 |
3,295 |
+0.30% |
1,500 |
2024/4/25 |
3,300 |
3,300 |
3,265 |
3,285 |
-0.30% |
3,100 |
2024/4/24 |
3,330 |
3,340 |
3,295 |
3,295 |
-0.15% |
3,400 |
2024/4/23 |
3,260 |
3,305 |
3,250 |
3,300 |
+1.69% |
6,300 |
2024/4/22 |
3,200 |
3,245 |
3,200 |
3,245 |
+1.25% |
5,400 |
2024/4/19 |
3,215 |
3,245 |
3,200 |
3,205 |
-0.93% |
9,600 |
2024/4/18 |
3,220 |
3,255 |
3,215 |
3,235 |
+0.47% |
2,300 |
2024/4/17 |
3,230 |
3,260 |
3,210 |
3,220 |
-0.31% |
3,700 |
2024/4/16 |
3,290 |
3,315 |
3,200 |
3,230 |
-1.82% |
12,100 |
2024/4/15 |
3,290 |
3,310 |
3,290 |
3,290 |
+0.00% |
4,200 |
2024/4/12 |
3,290 |
3,300 |
3,280 |
3,290 |
+0.61% |
3,200 |
2024/4/11 |
3,275 |
3,310 |
3,270 |
3,270 |
-0.30% |
3,700 |
2024/4/10 |
3,315 |
3,320 |
3,280 |
3,280 |
-1.06% |
4,300 |
2024/4/9 |
3,325 |
3,335 |
3,310 |
3,315 |
+0.00% |
4,500 |
2024/4/8 |
3,330 |
3,330 |
3,310 |
3,315 |
-0.30% |
2,700 |
2024/4/5 |
3,300 |
3,325 |
3,285 |
3,325 |
+0.61% |
4,300 |
2024/4/4 |
3,345 |
3,345 |
3,305 |
3,305 |
-0.15% |
4,500 |
2024/4/3 |
3,320 |
3,325 |
3,290 |
3,310 |
-0.60% |
6,300 |
2024/4/2 |
3,300 |
3,345 |
3,300 |
3,330 |
+1.37% |
6,400 |
2024/4/1 |
3,285 |
3,320 |
3,285 |
3,285 |
+0.31% |
6,800 |
2024/3/29 |
3,245 |
3,275 |
3,245 |
3,275 |
+0.92% |
8,400 |
2024/3/28 |
3,245 |
3,265 |
3,225 |
3,245 |
-0.15% |
5,700 |
2024/3/27 |
3,250 |
3,265 |
3,235 |
3,250 |
+0.46% |
5,700 |
2024/3/26 |
3,245 |
3,245 |
3,220 |
3,235 |
+0.15% |
3,800 |
2024/3/25 |
3,245 |
3,250 |
3,215 |
3,230 |
-0.15% |
7,300 |
2024/3/22 |
3,225 |
3,235 |
3,215 |
3,235 |
+0.31% |
5,200 |
2024/3/21 |
3,260 |
3,260 |
3,200 |
3,225 |
+0.78% |
6,300 |
2024/3/19 |
3,180 |
3,220 |
3,175 |
3,200 |
+0.63% |
6,100 |
2024/3/18 |
3,200 |
3,210 |
3,150 |
3,180 |
-0.62% |
9,500 |
2024/3/15 |
3,150 |
3,200 |
3,150 |
3,200 |
+1.59% |
4,000 |
2024/3/14 |
3,170 |
3,170 |
3,135 |
3,150 |
+0.32% |
3,400 |
2024/3/13 |
3,170 |
3,210 |
3,140 |
3,140 |
-0.32% |
4,800 |
2024/3/12 |
3,130 |
3,200 |
3,120 |
3,150 |
+0.00% |
8,400 |
2024/3/11 |
3,225 |
3,230 |
3,140 |
3,150 |
-2.33% |
12,000 |
2024/3/8 |
3,225 |
3,270 |
3,210 |
3,225 |
+0.00% |
6,700 |
2024/3/7 |
3,280 |
3,280 |
3,215 |
3,225 |
-0.92% |
12,400 |
2024/3/6 |
3,230 |
3,255 |
3,225 |
3,255 |
+0.77% |
3,600 |
2024/3/5 |
3,215 |
3,235 |
3,195 |
3,230 |
+0.00% |
6,000 |
2024/3/4 |
3,300 |
3,305 |
3,190 |
3,230 |
-1.97% |
13,700 |
2024/3/1 |
3,245 |
3,295 |
3,240 |
3,295 |
+1.70% |
6,100 |
2024/2/29 |
3,205 |
3,240 |
3,205 |
3,240 |
+1.09% |
6,100 |
2024/2/28 |
3,175 |
3,230 |
3,170 |
3,205 |
+1.10% |
12,500 |
2024/2/27 |
3,155 |
3,175 |
3,155 |
3,170 |
-0.16% |
2,500 |
2024/2/26 |
3,185 |
3,185 |
3,155 |
3,175 |
+0.79% |
4,300 |
2024/2/22 |
3,165 |
3,165 |
3,135 |
3,150 |
+0.16% |
7,900 |
2024/2/21 |
3,160 |
3,180 |
3,145 |
3,145 |
-0.63% |
5,600 |
2024/2/20 |
3,195 |
3,210 |
3,155 |
3,165 |
-0.63% |
10,200 |
2024/2/19 |
3,140 |
3,185 |
3,140 |
3,185 |
+1.92% |
8,200 |
2024/2/16 |
3,110 |
3,145 |
3,110 |
3,125 |
+0.48% |
5,900 |
2024/2/15 |
3,130 |
3,140 |
3,110 |
3,110 |
-0.64% |
6,300 |
2024/2/14 |
3,125 |
3,140 |
3,125 |
3,130 |
+0.00% |
2,900 |
2024/2/13 |
3,130 |
3,150 |
3,125 |
3,130 |
+0.32% |
5,700 |
2024/2/9 |
3,110 |
3,145 |
3,110 |
3,120 |
+0.00% |
3,400 |
2024/2/8 |
3,150 |
3,150 |
3,105 |
3,120 |
-0.48% |
8,200 |
2024/2/7 |
3,140 |
3,150 |
3,130 |
3,135 |
-0.79% |
5,500 |
2024/2/6 |
3,175 |
3,175 |
3,145 |
3,160 |
+0.32% |
3,100 |
2024/2/5 |
3,145 |
3,170 |
3,135 |
3,150 |
+0.48% |
4,600 |
2024/2/2 |
3,170 |
3,170 |
3,130 |
3,135 |
-1.10% |
7,300 |
2024/2/1 |
3,185 |
3,220 |
3,170 |
3,170 |
-0.63% |
12,000 |
2024/1/31 |
3,130 |
3,200 |
3,115 |
3,190 |
+2.41% |
28,500 |
2024/1/30 |
3,115 |
3,135 |
3,100 |
3,115 |
+0.65% |
16,800 |
2024/1/29 |
3,070 |
3,115 |
3,070 |
3,095 |
+0.81% |
16,900 |
|