日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/25 |
4,800 |
4,800 |
4,800 |
4,800 |
+1.48% |
100 |
2024/7/24 |
4,730 |
4,730 |
4,730 |
4,730 |
+0.00% |
100 |
2024/7/23 |
4,730 |
4,730 |
4,730 |
4,730 |
+0.42% |
100 |
2024/7/22 |
4,660 |
4,710 |
4,660 |
4,710 |
+1.07% |
200 |
2024/7/19 |
4,660 |
4,660 |
4,660 |
4,660 |
+4.72% |
100 |
2024/7/17 |
4,405 |
4,450 |
4,405 |
4,450 |
-1.11% |
300 |
2024/7/12 |
4,445 |
4,500 |
4,445 |
4,500 |
+4.53% |
700 |
2024/7/10 |
4,305 |
4,305 |
4,305 |
4,305 |
+0.12% |
100 |
2024/7/9 |
4,295 |
4,300 |
4,295 |
4,300 |
+0.00% |
1,100 |
2024/7/8 |
4,255 |
4,305 |
4,255 |
4,300 |
-0.58% |
300 |
2024/7/5 |
4,295 |
4,325 |
4,295 |
4,325 |
+1.76% |
600 |
2024/7/4 |
4,155 |
4,250 |
4,155 |
4,250 |
+3.66% |
200 |
2024/6/27 |
4,100 |
4,100 |
4,100 |
4,100 |
-1.09% |
300 |
2024/6/26 |
4,145 |
4,145 |
4,145 |
4,145 |
-1.19% |
100 |
2024/6/25 |
4,135 |
4,195 |
4,065 |
4,195 |
+2.07% |
300 |
2024/6/21 |
4,085 |
4,110 |
4,085 |
4,110 |
+0.61% |
200 |
2024/6/19 |
4,085 |
4,085 |
4,085 |
4,085 |
-1.68% |
100 |
2024/6/18 |
4,155 |
4,155 |
4,155 |
4,155 |
+2.85% |
200 |
2024/6/17 |
4,100 |
4,100 |
4,030 |
4,040 |
-1.46% |
500 |
2024/6/14 |
4,100 |
4,100 |
4,100 |
4,100 |
+1.86% |
400 |
2024/6/12 |
4,025 |
4,025 |
4,025 |
4,025 |
+0.62% |
100 |
2024/6/7 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
200 |
2024/6/6 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
100 |
2024/6/5 |
4,000 |
4,000 |
4,000 |
4,000 |
-1.23% |
300 |
2024/6/4 |
4,010 |
4,050 |
4,010 |
4,050 |
+0.50% |
400 |
2024/6/3 |
4,030 |
4,030 |
4,030 |
4,030 |
+0.75% |
100 |
2024/5/31 |
4,000 |
4,000 |
4,000 |
4,000 |
-0.74% |
100 |
2024/5/30 |
4,030 |
4,030 |
4,030 |
4,030 |
-0.49% |
100 |
2024/5/29 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
200 |
2024/5/28 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
1,000 |
2024/5/27 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
100 |
2024/5/24 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
200 |
2024/5/22 |
4,050 |
4,050 |
4,050 |
4,050 |
-1.46% |
100 |
2024/5/17 |
4,060 |
4,110 |
3,970 |
4,110 |
-0.48% |
800 |
2024/5/16 |
4,130 |
4,130 |
4,130 |
4,130 |
-0.48% |
200 |
2024/5/15 |
4,150 |
4,150 |
4,150 |
4,150 |
+1.72% |
300 |
2024/5/13 |
4,080 |
4,080 |
4,080 |
4,080 |
-0.49% |
100 |
2024/5/9 |
4,100 |
4,100 |
4,100 |
4,100 |
-0.49% |
100 |
2024/5/8 |
4,120 |
4,120 |
4,120 |
4,120 |
+0.00% |
200 |
2024/5/7 |
4,125 |
4,125 |
4,120 |
4,120 |
-1.55% |
400 |
2024/5/2 |
4,140 |
4,185 |
4,140 |
4,185 |
-1.53% |
600 |
2024/4/25 |
4,250 |
4,250 |
4,250 |
4,250 |
+2.66% |
100 |
2024/4/24 |
4,140 |
4,140 |
4,140 |
4,140 |
+2.10% |
100 |
2024/4/23 |
4,055 |
4,055 |
4,055 |
4,055 |
+0.12% |
100 |
2024/4/19 |
4,180 |
4,180 |
4,050 |
4,050 |
+0.00% |
500 |
2024/4/18 |
4,040 |
4,050 |
4,040 |
4,050 |
+1.25% |
300 |
2024/4/17 |
4,050 |
4,050 |
4,000 |
4,000 |
+0.25% |
600 |
2024/4/16 |
4,050 |
4,050 |
3,990 |
3,990 |
-1.48% |
300 |
2024/4/15 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
200 |
2024/4/12 |
4,050 |
4,050 |
4,050 |
4,050 |
+1.25% |
300 |
2024/4/11 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
500 |
2024/4/9 |
4,000 |
4,000 |
4,000 |
4,000 |
-4.42% |
500 |
2024/4/8 |
4,205 |
4,205 |
4,185 |
4,185 |
+4.62% |
200 |
2024/4/5 |
4,000 |
4,000 |
4,000 |
4,000 |
+1.78% |
200 |
2024/4/4 |
4,000 |
4,000 |
3,930 |
3,930 |
-4.15% |
700 |
2024/4/3 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.00% |
100 |
2024/3/29 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.00% |
300 |
2024/3/28 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.00% |
100 |
2024/3/27 |
4,000 |
4,100 |
4,000 |
4,100 |
+1.23% |
200 |
2024/3/26 |
4,050 |
4,050 |
4,050 |
4,050 |
+1.25% |
300 |
2024/3/25 |
4,050 |
4,050 |
4,000 |
4,000 |
-1.23% |
300 |
2024/3/21 |
4,050 |
4,050 |
4,050 |
4,050 |
+1.00% |
100 |
2024/3/19 |
4,010 |
4,010 |
4,010 |
4,010 |
+0.25% |
100 |
2024/3/18 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
100 |
2024/3/15 |
4,000 |
4,000 |
4,000 |
4,000 |
+1.27% |
300 |
2024/3/14 |
4,055 |
4,055 |
3,950 |
3,950 |
-2.23% |
300 |
2024/3/13 |
4,040 |
4,040 |
4,040 |
4,040 |
+1.51% |
100 |
2024/3/12 |
3,950 |
3,980 |
3,950 |
3,980 |
+0.76% |
200 |
2024/3/11 |
3,980 |
3,980 |
3,950 |
3,950 |
-0.75% |
300 |
2024/3/8 |
3,980 |
3,980 |
3,980 |
3,980 |
+0.00% |
200 |
2024/3/5 |
3,925 |
3,980 |
3,925 |
3,980 |
-0.38% |
400 |
2024/3/4 |
4,000 |
4,000 |
3,995 |
3,995 |
-0.12% |
200 |
2024/3/1 |
3,950 |
4,000 |
3,950 |
4,000 |
+1.91% |
200 |
2024/2/29 |
3,950 |
3,950 |
3,925 |
3,925 |
-0.63% |
300 |
2024/2/28 |
3,905 |
3,950 |
3,900 |
3,950 |
+0.00% |
700 |
2024/2/27 |
3,950 |
4,000 |
3,950 |
3,950 |
+0.00% |
600 |
2024/2/26 |
3,950 |
3,950 |
3,950 |
3,950 |
+0.00% |
100 |
2024/2/22 |
4,000 |
4,000 |
3,950 |
3,950 |
+1.28% |
300 |
2024/2/21 |
3,840 |
3,900 |
3,840 |
3,900 |
+1.56% |
400 |
2024/2/20 |
3,830 |
3,900 |
3,830 |
3,840 |
-1.54% |
500 |
2024/2/19 |
3,900 |
3,900 |
3,900 |
3,900 |
+1.30% |
100 |
2024/2/16 |
3,980 |
3,980 |
3,850 |
3,850 |
-4.94% |
500 |
2024/2/15 |
4,050 |
4,050 |
4,050 |
4,050 |
+1.00% |
300 |
2024/2/14 |
4,010 |
4,010 |
4,010 |
4,010 |
-1.47% |
200 |
2024/2/13 |
3,950 |
4,070 |
3,950 |
4,070 |
+3.96% |
500 |
2024/2/7 |
3,900 |
3,915 |
3,900 |
3,915 |
+0.38% |
200 |
2024/2/6 |
3,900 |
3,900 |
3,900 |
3,900 |
+0.26% |
100 |
2024/2/5 |
3,860 |
3,890 |
3,860 |
3,890 |
+1.30% |
400 |
2024/2/2 |
3,925 |
3,925 |
3,840 |
3,840 |
-2.04% |
500 |
2024/2/1 |
3,895 |
3,920 |
3,895 |
3,920 |
+0.51% |
500 |
2024/1/31 |
3,900 |
3,900 |
3,830 |
3,900 |
-0.76% |
300 |
2024/1/30 |
3,980 |
3,980 |
3,930 |
3,930 |
+0.51% |
200 |
2024/1/26 |
3,910 |
3,920 |
3,910 |
3,910 |
-1.76% |
600 |
2024/1/25 |
3,940 |
3,980 |
3,940 |
3,980 |
+4.74% |
900 |
2024/1/24 |
3,705 |
3,800 |
3,700 |
3,800 |
+2.29% |
500 |
2024/1/23 |
3,810 |
3,810 |
3,715 |
3,715 |
-2.37% |
400 |
2024/1/22 |
3,870 |
3,870 |
3,800 |
3,805 |
-2.56% |
700 |
2024/1/19 |
3,700 |
3,905 |
3,695 |
3,905 |
+6.84% |
600 |
2024/1/18 |
3,650 |
3,655 |
3,650 |
3,655 |
+0.14% |
200 |
2024/1/17 |
3,650 |
3,650 |
3,650 |
3,650 |
-0.27% |
200 |
2024/1/15 |
3,535 |
3,660 |
3,530 |
3,660 |
+1.53% |
600 |
2024/1/12 |
3,650 |
3,650 |
3,605 |
3,605 |
-0.55% |
200 |
2024/1/11 |
3,530 |
3,625 |
3,530 |
3,625 |
+2.11% |
600 |
2024/1/10 |
3,550 |
3,555 |
3,550 |
3,550 |
+1.43% |
500 |
2023/12/28 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
100 |
2023/12/27 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.14% |
300 |
2023/12/26 |
3,495 |
3,500 |
3,495 |
3,495 |
+0.00% |
400 |
2023/12/25 |
3,490 |
3,495 |
3,490 |
3,495 |
+1.45% |
400 |
2023/12/22 |
3,445 |
3,445 |
3,445 |
3,445 |
+0.58% |
500 |
2023/12/21 |
3,425 |
3,440 |
3,425 |
3,425 |
-0.15% |
400 |
2023/12/20 |
3,430 |
3,430 |
3,430 |
3,430 |
+0.88% |
200 |
2023/12/19 |
3,440 |
3,440 |
3,400 |
3,400 |
-1.16% |
1,000 |
2023/12/18 |
3,440 |
3,440 |
3,440 |
3,440 |
+1.18% |
100 |
2023/12/15 |
3,385 |
3,400 |
3,385 |
3,400 |
+0.59% |
1,800 |
2023/12/14 |
3,385 |
3,385 |
3,380 |
3,380 |
+0.30% |
200 |
2023/12/11 |
3,370 |
3,370 |
3,370 |
3,370 |
+0.00% |
100 |
2023/12/7 |
3,370 |
3,370 |
3,370 |
3,370 |
+0.00% |
100 |
2023/12/6 |
3,350 |
3,370 |
3,350 |
3,370 |
-1.17% |
800 |
2023/12/5 |
3,410 |
3,410 |
3,410 |
3,410 |
-1.02% |
300 |
2023/12/1 |
3,445 |
3,445 |
3,445 |
3,445 |
+1.32% |
1,000 |
2023/11/30 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.29% |
200 |
2023/11/29 |
3,390 |
3,390 |
3,390 |
3,390 |
+0.15% |
100 |
2023/11/28 |
3,390 |
3,390 |
3,385 |
3,385 |
-0.15% |
300 |
|