日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,475 |
3,530 |
3,475 |
3,530 |
+1.73% |
300 |
2024/7/25 |
3,490 |
3,490 |
3,470 |
3,470 |
-1.84% |
400 |
2024/7/24 |
3,485 |
3,535 |
3,485 |
3,535 |
-2.48% |
1,100 |
2024/7/22 |
3,485 |
3,625 |
3,485 |
3,625 |
+3.13% |
1,200 |
2024/7/19 |
3,480 |
3,515 |
3,480 |
3,515 |
+0.00% |
200 |
2024/7/18 |
3,500 |
3,555 |
3,485 |
3,515 |
+0.43% |
1,000 |
2024/7/17 |
3,510 |
3,535 |
3,500 |
3,500 |
-0.28% |
600 |
2024/7/16 |
3,525 |
3,525 |
3,510 |
3,510 |
-0.85% |
900 |
2024/7/12 |
3,530 |
3,550 |
3,515 |
3,540 |
+0.28% |
600 |
2024/7/10 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.28% |
100 |
2024/7/9 |
3,520 |
3,520 |
3,520 |
3,520 |
-0.28% |
200 |
2024/7/8 |
3,540 |
3,540 |
3,530 |
3,530 |
+0.00% |
300 |
2024/7/5 |
3,540 |
3,540 |
3,530 |
3,530 |
-0.28% |
200 |
2024/7/4 |
3,535 |
3,540 |
3,535 |
3,540 |
-0.14% |
500 |
2024/7/3 |
3,525 |
3,600 |
3,525 |
3,545 |
+0.14% |
900 |
2024/7/2 |
3,590 |
3,590 |
3,505 |
3,540 |
+0.28% |
1,100 |
2024/7/1 |
3,630 |
3,630 |
3,520 |
3,530 |
-1.67% |
1,500 |
2024/6/28 |
3,700 |
3,700 |
3,590 |
3,590 |
-1.91% |
2,100 |
2024/6/27 |
3,675 |
3,675 |
3,520 |
3,660 |
-6.51% |
7,600 |
2024/6/26 |
4,035 |
4,500 |
3,915 |
3,915 |
+2.22% |
19,200 |
2024/6/25 |
3,860 |
3,860 |
3,730 |
3,830 |
-1.54% |
2,300 |
2024/6/24 |
3,825 |
3,900 |
3,825 |
3,890 |
-1.52% |
1,000 |
2024/6/21 |
3,875 |
3,950 |
3,875 |
3,950 |
+1.80% |
500 |
2024/6/20 |
3,840 |
3,880 |
3,840 |
3,880 |
+1.57% |
600 |
2024/6/19 |
3,810 |
3,820 |
3,810 |
3,820 |
-1.42% |
300 |
2024/6/18 |
3,900 |
3,900 |
3,850 |
3,875 |
-0.64% |
700 |
2024/6/17 |
3,900 |
3,950 |
3,810 |
3,900 |
+0.52% |
1,400 |
2024/6/14 |
3,740 |
3,880 |
3,730 |
3,880 |
+4.16% |
500 |
2024/6/13 |
3,675 |
3,730 |
3,625 |
3,725 |
+1.78% |
1,200 |
2024/6/12 |
3,680 |
3,680 |
3,620 |
3,660 |
+1.39% |
400 |
2024/6/11 |
3,600 |
3,680 |
3,600 |
3,610 |
+0.28% |
800 |
2024/6/10 |
3,725 |
3,725 |
3,600 |
3,600 |
-4.64% |
3,100 |
2024/6/7 |
3,830 |
3,830 |
3,680 |
3,775 |
-1.44% |
1,100 |
2024/6/6 |
3,955 |
3,955 |
3,820 |
3,830 |
-4.13% |
3,000 |
2024/6/5 |
4,000 |
4,000 |
3,960 |
3,995 |
-0.62% |
500 |
2024/6/4 |
3,975 |
4,020 |
3,950 |
4,020 |
+1.26% |
1,500 |
2024/6/3 |
4,150 |
4,150 |
3,970 |
3,970 |
-4.34% |
600 |
2024/5/31 |
4,155 |
4,155 |
4,145 |
4,150 |
-0.12% |
400 |
2024/5/30 |
4,050 |
4,270 |
4,050 |
4,155 |
+0.85% |
3,300 |
2024/5/29 |
4,105 |
4,120 |
4,075 |
4,120 |
+0.12% |
900 |
2024/5/28 |
4,115 |
4,115 |
4,115 |
4,115 |
-0.60% |
100 |
2024/5/27 |
4,120 |
4,140 |
4,120 |
4,140 |
+1.47% |
300 |
2024/5/24 |
4,080 |
4,080 |
4,080 |
4,080 |
+1.24% |
300 |
2024/5/23 |
3,990 |
4,030 |
3,990 |
4,030 |
+1.00% |
1,200 |
2024/5/22 |
3,935 |
3,990 |
3,935 |
3,990 |
-0.37% |
200 |
2024/5/21 |
4,005 |
4,005 |
4,005 |
4,005 |
+0.38% |
300 |
2024/5/20 |
3,990 |
3,990 |
3,990 |
3,990 |
-0.13% |
100 |
2024/5/17 |
3,995 |
3,995 |
3,995 |
3,995 |
+0.13% |
100 |
2024/5/15 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
300 |
2024/5/14 |
3,985 |
3,990 |
3,985 |
3,990 |
+1.53% |
400 |
2024/5/13 |
3,980 |
3,995 |
3,930 |
3,930 |
+0.51% |
900 |
2024/5/10 |
3,960 |
3,960 |
3,900 |
3,910 |
-2.13% |
700 |
2024/5/9 |
3,925 |
3,995 |
3,925 |
3,995 |
+0.25% |
200 |
2024/5/8 |
3,970 |
3,985 |
3,970 |
3,985 |
+0.63% |
200 |
2024/5/7 |
3,960 |
3,960 |
3,960 |
3,960 |
+0.13% |
200 |
2024/5/1 |
3,955 |
3,955 |
3,955 |
3,955 |
-1.74% |
100 |
2024/4/30 |
4,025 |
4,025 |
4,025 |
4,025 |
+0.62% |
800 |
2024/4/26 |
3,980 |
4,000 |
3,975 |
4,000 |
+0.76% |
600 |
2024/4/25 |
3,970 |
3,970 |
3,970 |
3,970 |
-1.12% |
100 |
2024/4/23 |
4,015 |
4,015 |
4,015 |
4,015 |
+1.13% |
200 |
2024/4/22 |
4,015 |
4,015 |
3,925 |
3,970 |
-0.63% |
1,000 |
2024/4/18 |
4,035 |
4,035 |
3,965 |
3,995 |
-4.20% |
400 |
2024/4/17 |
4,170 |
4,175 |
4,170 |
4,170 |
+0.97% |
800 |
2024/4/15 |
4,120 |
4,130 |
4,120 |
4,130 |
+0.24% |
1,000 |
2024/4/12 |
4,095 |
4,120 |
4,095 |
4,120 |
+0.98% |
200 |
2024/4/11 |
4,080 |
4,080 |
4,080 |
4,080 |
+0.00% |
100 |
2024/4/10 |
4,080 |
4,080 |
4,080 |
4,080 |
+1.75% |
100 |
2024/4/9 |
4,055 |
4,055 |
4,010 |
4,010 |
-1.11% |
400 |
2024/4/5 |
4,055 |
4,055 |
4,055 |
4,055 |
+0.00% |
200 |
2024/4/4 |
4,055 |
4,055 |
4,055 |
4,055 |
+0.00% |
600 |
2024/4/3 |
4,100 |
4,100 |
4,050 |
4,055 |
-1.10% |
300 |
2024/4/2 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.61% |
100 |
2024/4/1 |
4,115 |
4,115 |
4,075 |
4,075 |
+1.88% |
1,100 |
2024/3/29 |
3,940 |
4,000 |
3,940 |
4,000 |
+1.52% |
900 |
2024/3/28 |
3,945 |
3,945 |
3,935 |
3,940 |
-0.13% |
700 |
2024/3/27 |
3,945 |
3,945 |
3,930 |
3,945 |
+0.90% |
900 |
2024/3/26 |
3,910 |
3,910 |
3,910 |
3,910 |
-0.13% |
200 |
2024/3/25 |
3,945 |
3,945 |
3,915 |
3,915 |
-0.76% |
900 |
2024/3/22 |
3,935 |
3,945 |
3,935 |
3,945 |
-0.25% |
800 |
2024/3/21 |
3,860 |
3,980 |
3,860 |
3,955 |
+3.40% |
1,600 |
2024/3/19 |
3,825 |
3,825 |
3,825 |
3,825 |
+0.00% |
200 |
2024/3/18 |
3,825 |
3,825 |
3,825 |
3,825 |
+1.06% |
100 |
2024/3/15 |
3,775 |
3,785 |
3,750 |
3,785 |
+1.07% |
500 |
2024/3/14 |
3,720 |
3,750 |
3,720 |
3,745 |
+1.08% |
300 |
2024/3/13 |
3,705 |
3,705 |
3,705 |
3,705 |
+0.00% |
100 |
2024/3/11 |
3,705 |
3,705 |
3,705 |
3,705 |
+0.00% |
200 |
2024/3/6 |
3,705 |
3,705 |
3,705 |
3,705 |
-1.46% |
200 |
2024/3/5 |
3,610 |
3,760 |
3,610 |
3,760 |
+4.16% |
900 |
2024/3/4 |
3,605 |
3,615 |
3,605 |
3,610 |
+0.14% |
600 |
2024/3/1 |
3,605 |
3,605 |
3,605 |
3,605 |
+0.14% |
200 |
2024/2/29 |
3,590 |
3,600 |
3,580 |
3,600 |
+0.56% |
2,600 |
2024/2/27 |
3,605 |
3,605 |
3,580 |
3,580 |
+0.85% |
1,500 |
2024/2/22 |
3,575 |
3,580 |
3,510 |
3,550 |
-0.70% |
1,000 |
2024/2/20 |
3,575 |
3,575 |
3,575 |
3,575 |
+0.99% |
300 |
2024/2/19 |
3,520 |
3,540 |
3,425 |
3,540 |
-0.28% |
800 |
2024/2/16 |
3,460 |
3,550 |
3,460 |
3,550 |
+2.75% |
1,000 |
2024/2/15 |
3,455 |
3,455 |
3,455 |
3,455 |
-0.43% |
300 |
2024/2/14 |
3,475 |
3,490 |
3,470 |
3,470 |
+0.58% |
300 |
2024/2/13 |
3,450 |
3,450 |
3,450 |
3,450 |
+1.47% |
200 |
2024/2/9 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.59% |
100 |
2024/2/5 |
3,380 |
3,380 |
3,380 |
3,380 |
+0.15% |
100 |
2024/2/2 |
3,375 |
3,375 |
3,375 |
3,375 |
-0.74% |
100 |
2024/2/1 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
100 |
2024/1/31 |
3,385 |
3,400 |
3,385 |
3,400 |
+0.74% |
1,100 |
2024/1/30 |
3,375 |
3,375 |
3,375 |
3,375 |
+0.60% |
400 |
2024/1/29 |
3,355 |
3,355 |
3,355 |
3,355 |
+0.00% |
100 |
2024/1/26 |
3,370 |
3,370 |
3,355 |
3,355 |
-0.15% |
300 |
2024/1/25 |
3,360 |
3,360 |
3,360 |
3,360 |
+0.60% |
100 |
2024/1/24 |
3,340 |
3,340 |
3,340 |
3,340 |
+0.30% |
200 |
2024/1/22 |
3,330 |
3,330 |
3,330 |
3,330 |
+0.00% |
100 |
2024/1/19 |
3,330 |
3,330 |
3,330 |
3,330 |
-1.62% |
100 |
2024/1/18 |
3,385 |
3,385 |
3,385 |
3,385 |
+2.11% |
100 |
2024/1/15 |
3,335 |
3,335 |
3,315 |
3,315 |
-0.60% |
600 |
2024/1/12 |
3,305 |
3,335 |
3,305 |
3,335 |
+1.06% |
300 |
2024/1/11 |
3,330 |
3,330 |
3,300 |
3,300 |
+0.30% |
200 |
2024/1/10 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.61% |
100 |
2024/1/9 |
3,315 |
3,315 |
3,250 |
3,270 |
+0.93% |
600 |
2024/1/5 |
3,335 |
3,335 |
3,235 |
3,240 |
-2.41% |
400 |
2024/1/4 |
3,320 |
3,320 |
3,320 |
3,320 |
+3.75% |
600 |
2023/12/28 |
3,170 |
3,200 |
3,170 |
3,200 |
+1.43% |
500 |
2023/12/27 |
3,180 |
3,180 |
3,155 |
3,155 |
+0.32% |
200 |
2023/12/26 |
3,130 |
3,145 |
3,130 |
3,145 |
+0.96% |
700 |
2023/12/25 |
3,135 |
3,150 |
3,115 |
3,115 |
-0.48% |
800 |
|