日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,320 |
3,335 |
3,265 |
3,295 |
-0.15% |
1,400 |
2024/7/25 |
3,315 |
3,315 |
3,265 |
3,300 |
-2.08% |
4,200 |
2024/7/24 |
3,440 |
3,440 |
3,370 |
3,370 |
+0.00% |
600 |
2024/7/23 |
3,390 |
3,390 |
3,315 |
3,370 |
-0.59% |
4,600 |
2024/7/22 |
3,485 |
3,485 |
3,390 |
3,390 |
-0.88% |
41,100 |
2024/7/19 |
3,475 |
3,475 |
3,400 |
3,420 |
-1.58% |
4,900 |
2024/7/18 |
3,480 |
3,500 |
3,475 |
3,475 |
-0.86% |
1,200 |
2024/7/17 |
3,480 |
3,515 |
3,475 |
3,505 |
+0.72% |
2,300 |
2024/7/16 |
3,470 |
3,480 |
3,470 |
3,480 |
+0.72% |
900 |
2024/7/12 |
3,415 |
3,455 |
3,410 |
3,455 |
+0.73% |
3,700 |
2024/7/11 |
3,445 |
3,445 |
3,425 |
3,430 |
-0.44% |
3,000 |
2024/7/10 |
3,440 |
3,445 |
3,430 |
3,445 |
+0.15% |
1,200 |
2024/7/9 |
3,425 |
3,440 |
3,415 |
3,440 |
+0.58% |
2,300 |
2024/7/8 |
3,425 |
3,490 |
3,420 |
3,420 |
+0.15% |
5,200 |
2024/7/5 |
3,415 |
3,425 |
3,415 |
3,415 |
+0.00% |
2,700 |
2024/7/4 |
3,400 |
3,415 |
3,390 |
3,415 |
+0.59% |
2,900 |
2024/7/3 |
3,395 |
3,445 |
3,375 |
3,395 |
+0.00% |
3,700 |
2024/7/2 |
3,430 |
3,490 |
3,380 |
3,395 |
-1.16% |
4,000 |
2024/7/1 |
3,460 |
3,480 |
3,360 |
3,435 |
-1.29% |
8,900 |
2024/6/28 |
3,485 |
3,490 |
3,445 |
3,480 |
-0.14% |
4,900 |
2024/6/27 |
3,375 |
3,490 |
3,375 |
3,485 |
-1.41% |
5,300 |
2024/6/26 |
3,445 |
3,595 |
3,445 |
3,535 |
+1.73% |
6,000 |
2024/6/25 |
3,465 |
3,585 |
3,465 |
3,475 |
+0.29% |
3,300 |
2024/6/24 |
3,500 |
3,510 |
3,425 |
3,465 |
-1.28% |
3,700 |
2024/6/21 |
3,555 |
3,555 |
3,510 |
3,510 |
-1.27% |
2,800 |
2024/6/20 |
3,565 |
3,565 |
3,520 |
3,555 |
-0.28% |
2,800 |
2024/6/19 |
3,555 |
3,585 |
3,535 |
3,565 |
+0.71% |
4,100 |
2024/6/18 |
3,455 |
3,550 |
3,455 |
3,540 |
+2.76% |
5,000 |
2024/6/17 |
3,425 |
3,465 |
3,425 |
3,445 |
+0.58% |
1,500 |
2024/6/14 |
3,460 |
3,460 |
3,425 |
3,425 |
-0.15% |
2,100 |
2024/6/13 |
3,430 |
3,470 |
3,400 |
3,430 |
+0.00% |
2,800 |
2024/6/12 |
3,395 |
3,430 |
3,395 |
3,430 |
+1.03% |
1,100 |
2024/6/11 |
3,415 |
3,425 |
3,395 |
3,395 |
-0.44% |
1,300 |
2024/6/10 |
3,425 |
3,425 |
3,410 |
3,410 |
+0.29% |
1,800 |
2024/6/7 |
3,405 |
3,405 |
3,360 |
3,400 |
+0.89% |
3,300 |
2024/6/6 |
3,385 |
3,390 |
3,370 |
3,370 |
-0.59% |
1,300 |
2024/6/5 |
3,400 |
3,400 |
3,350 |
3,390 |
+0.00% |
10,600 |
2024/6/4 |
3,340 |
3,430 |
3,330 |
3,390 |
+1.65% |
5,500 |
2024/6/3 |
3,330 |
3,340 |
3,310 |
3,335 |
+0.76% |
1,000 |
2024/5/31 |
3,285 |
3,310 |
3,280 |
3,310 |
+1.07% |
1,000 |
2024/5/30 |
3,300 |
3,315 |
3,195 |
3,275 |
-2.09% |
6,900 |
2024/5/29 |
3,340 |
3,355 |
3,330 |
3,345 |
-0.30% |
1,700 |
2024/5/28 |
3,380 |
3,385 |
3,355 |
3,355 |
-0.89% |
2,400 |
2024/5/27 |
3,365 |
3,390 |
3,365 |
3,385 |
+0.74% |
700 |
2024/5/24 |
3,335 |
3,365 |
3,335 |
3,360 |
+0.75% |
1,000 |
2024/5/23 |
3,325 |
3,335 |
3,325 |
3,335 |
+0.30% |
600 |
2024/5/22 |
3,340 |
3,385 |
3,325 |
3,325 |
-1.48% |
2,200 |
2024/5/21 |
3,390 |
3,390 |
3,375 |
3,375 |
+0.00% |
1,200 |
2024/5/20 |
3,340 |
3,390 |
3,340 |
3,375 |
+1.05% |
1,600 |
2024/5/17 |
3,340 |
3,365 |
3,340 |
3,340 |
+0.00% |
1,600 |
2024/5/16 |
3,390 |
3,390 |
3,340 |
3,340 |
-2.05% |
3,100 |
2024/5/15 |
3,425 |
3,425 |
3,375 |
3,410 |
-0.44% |
1,400 |
2024/5/14 |
3,420 |
3,450 |
3,370 |
3,425 |
+0.15% |
2,700 |
2024/5/13 |
3,495 |
3,495 |
3,415 |
3,420 |
-1.44% |
3,900 |
2024/5/10 |
3,515 |
3,525 |
3,465 |
3,470 |
-0.72% |
3,700 |
2024/5/9 |
3,585 |
3,585 |
3,495 |
3,495 |
+0.87% |
8,800 |
2024/5/8 |
3,455 |
3,490 |
3,435 |
3,465 |
+0.00% |
3,400 |
2024/5/7 |
3,445 |
3,465 |
3,410 |
3,465 |
+2.06% |
3,200 |
2024/5/2 |
3,390 |
3,405 |
3,345 |
3,395 |
+1.65% |
1,500 |
2024/5/1 |
3,400 |
3,400 |
3,340 |
3,340 |
-1.47% |
2,400 |
2024/4/30 |
3,330 |
3,415 |
3,330 |
3,390 |
+2.11% |
2,900 |
2024/4/26 |
3,300 |
3,365 |
3,300 |
3,320 |
-0.15% |
2,400 |
2024/4/25 |
3,325 |
3,325 |
3,325 |
3,325 |
+0.00% |
700 |
2024/4/24 |
3,310 |
3,345 |
3,310 |
3,325 |
+0.45% |
2,500 |
2024/4/23 |
3,320 |
3,330 |
3,300 |
3,310 |
+0.15% |
2,300 |
2024/4/22 |
3,210 |
3,315 |
3,210 |
3,305 |
+2.80% |
5,900 |
2024/4/19 |
3,350 |
3,350 |
3,165 |
3,215 |
-4.03% |
7,300 |
2024/4/18 |
3,385 |
3,410 |
3,315 |
3,350 |
-1.03% |
1,900 |
2024/4/17 |
3,380 |
3,425 |
3,370 |
3,385 |
-1.17% |
700 |
2024/4/16 |
3,415 |
3,425 |
3,375 |
3,425 |
-0.15% |
2,000 |
2024/4/15 |
3,425 |
3,445 |
3,385 |
3,430 |
-1.44% |
3,100 |
2024/4/12 |
3,500 |
3,500 |
3,430 |
3,480 |
+0.29% |
5,300 |
2024/4/11 |
3,420 |
3,470 |
3,400 |
3,470 |
+1.02% |
1,600 |
2024/4/10 |
3,500 |
3,500 |
3,435 |
3,435 |
+0.15% |
2,300 |
2024/4/9 |
3,440 |
3,450 |
3,430 |
3,430 |
+0.00% |
1,300 |
2024/4/8 |
3,455 |
3,495 |
3,400 |
3,430 |
+0.88% |
4,500 |
2024/4/5 |
3,440 |
3,440 |
3,370 |
3,400 |
-1.45% |
3,700 |
2024/4/4 |
3,480 |
3,485 |
3,415 |
3,450 |
+0.44% |
2,400 |
2024/4/3 |
3,395 |
3,480 |
3,370 |
3,435 |
+0.73% |
1,800 |
2024/4/2 |
3,575 |
3,580 |
3,400 |
3,410 |
-3.81% |
4,600 |
2024/4/1 |
3,605 |
3,605 |
3,510 |
3,545 |
-1.39% |
5,100 |
2024/3/29 |
3,535 |
3,625 |
3,440 |
3,595 |
+2.28% |
11,500 |
2024/3/28 |
3,445 |
3,535 |
3,445 |
3,515 |
+3.53% |
15,900 |
2024/3/27 |
3,370 |
3,430 |
3,370 |
3,395 |
+0.89% |
12,800 |
2024/3/26 |
3,300 |
3,375 |
3,300 |
3,365 |
+1.97% |
9,600 |
2024/3/25 |
3,220 |
3,345 |
3,220 |
3,300 |
+2.64% |
8,200 |
2024/3/22 |
3,200 |
3,215 |
3,190 |
3,215 |
+0.00% |
1,400 |
2024/3/21 |
3,250 |
3,250 |
3,150 |
3,215 |
+1.10% |
5,000 |
2024/3/19 |
3,175 |
3,195 |
3,130 |
3,180 |
+0.16% |
4,100 |
2024/3/18 |
3,120 |
3,175 |
3,120 |
3,175 |
+2.09% |
2,400 |
2024/3/15 |
3,070 |
3,140 |
3,065 |
3,110 |
+1.30% |
2,400 |
2024/3/14 |
3,075 |
3,075 |
3,015 |
3,070 |
+0.00% |
4,100 |
2024/3/13 |
3,115 |
3,145 |
3,000 |
3,070 |
-0.97% |
9,900 |
2024/3/12 |
3,170 |
3,170 |
3,070 |
3,100 |
-1.90% |
7,300 |
2024/3/11 |
3,195 |
3,200 |
3,125 |
3,160 |
-2.62% |
6,800 |
2024/3/8 |
3,180 |
3,245 |
3,180 |
3,245 |
+0.78% |
3,700 |
2024/3/7 |
3,275 |
3,285 |
3,200 |
3,220 |
-1.68% |
5,100 |
2024/3/6 |
3,210 |
3,285 |
3,180 |
3,275 |
+2.50% |
3,400 |
2024/3/5 |
3,190 |
3,225 |
3,160 |
3,195 |
+0.16% |
39,300 |
2024/3/4 |
3,205 |
3,260 |
3,190 |
3,190 |
-0.62% |
7,800 |
2024/3/1 |
3,240 |
3,245 |
3,210 |
3,210 |
-0.93% |
2,200 |
2024/2/29 |
3,280 |
3,290 |
3,200 |
3,240 |
-1.37% |
6,900 |
2024/2/28 |
3,340 |
3,340 |
3,285 |
3,285 |
-0.90% |
2,800 |
2024/2/27 |
3,265 |
3,335 |
3,265 |
3,315 |
+1.07% |
5,400 |
2024/2/26 |
3,240 |
3,305 |
3,240 |
3,280 |
-0.15% |
9,000 |
2024/2/22 |
3,245 |
3,315 |
3,235 |
3,285 |
+2.34% |
12,100 |
2024/2/21 |
3,245 |
3,265 |
3,210 |
3,210 |
-0.93% |
6,100 |
2024/2/20 |
3,240 |
3,280 |
3,230 |
3,240 |
+0.47% |
6,500 |
2024/2/19 |
3,105 |
3,270 |
3,105 |
3,225 |
+3.86% |
13,000 |
2024/2/16 |
3,105 |
3,175 |
3,060 |
3,105 |
+0.32% |
12,300 |
2024/2/15 |
3,140 |
3,155 |
3,070 |
3,095 |
-2.98% |
14,100 |
2024/2/14 |
3,240 |
3,240 |
3,160 |
3,190 |
-2.45% |
11,700 |
2024/2/13 |
3,250 |
3,335 |
3,240 |
3,270 |
+1.40% |
42,700 |
2024/2/9 |
3,300 |
3,305 |
3,170 |
3,225 |
-2.71% |
32,200 |
2024/2/8 |
3,400 |
3,410 |
3,315 |
3,315 |
-1.92% |
24,500 |
2024/2/7 |
3,385 |
3,455 |
3,305 |
3,380 |
-9.50% |
65,900 |
2024/2/6 |
3,675 |
3,860 |
3,675 |
3,735 |
+1.63% |
40,900 |
2024/2/5 |
3,685 |
3,720 |
3,635 |
3,675 |
+1.52% |
29,800 |
2024/2/2 |
3,670 |
3,670 |
3,555 |
3,620 |
-0.28% |
7,400 |
2024/2/1 |
3,595 |
3,690 |
3,595 |
3,630 |
+1.54% |
7,900 |
2024/1/31 |
3,575 |
3,605 |
3,545 |
3,575 |
-0.14% |
2,500 |
2024/1/30 |
3,540 |
3,615 |
3,515 |
3,580 |
+0.28% |
6,300 |
2024/1/29 |
3,700 |
3,765 |
3,555 |
3,570 |
+2.00% |
28,300 |
|