日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,830 |
3,865 |
3,830 |
3,865 |
+0.91% |
200 |
2024/7/25 |
3,830 |
3,830 |
3,830 |
3,830 |
+0.00% |
200 |
2024/7/19 |
3,835 |
3,835 |
3,830 |
3,830 |
-0.52% |
600 |
2024/7/18 |
3,850 |
3,850 |
3,850 |
3,850 |
-0.65% |
100 |
2024/7/17 |
3,870 |
3,875 |
3,870 |
3,875 |
+0.13% |
500 |
2024/7/16 |
3,870 |
3,870 |
3,870 |
3,870 |
+0.52% |
200 |
2024/7/12 |
3,860 |
3,860 |
3,850 |
3,850 |
+0.39% |
200 |
2024/7/10 |
3,860 |
3,870 |
3,835 |
3,835 |
+0.13% |
700 |
2024/7/9 |
3,830 |
3,830 |
3,830 |
3,830 |
+0.00% |
100 |
2024/7/8 |
3,840 |
3,840 |
3,820 |
3,830 |
+0.79% |
600 |
2024/7/5 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.00% |
200 |
2024/7/4 |
3,825 |
3,825 |
3,800 |
3,800 |
+0.00% |
200 |
2024/7/3 |
3,775 |
3,800 |
3,775 |
3,800 |
+0.66% |
700 |
2024/7/2 |
3,775 |
3,775 |
3,775 |
3,775 |
+0.94% |
100 |
2024/6/28 |
3,770 |
3,770 |
3,730 |
3,740 |
+0.00% |
500 |
2024/6/26 |
3,740 |
3,740 |
3,740 |
3,740 |
+0.40% |
100 |
2024/6/25 |
3,715 |
3,725 |
3,715 |
3,725 |
+0.27% |
200 |
2024/6/24 |
3,765 |
3,765 |
3,710 |
3,715 |
-1.07% |
300 |
2024/6/21 |
3,755 |
3,755 |
3,755 |
3,755 |
+0.00% |
100 |
2024/6/20 |
3,755 |
3,755 |
3,755 |
3,755 |
+0.00% |
100 |
2024/6/19 |
3,750 |
3,755 |
3,750 |
3,755 |
+0.27% |
300 |
2024/6/18 |
3,705 |
3,745 |
3,705 |
3,745 |
+0.67% |
200 |
2024/6/17 |
3,745 |
3,750 |
3,720 |
3,720 |
+0.27% |
800 |
2024/6/14 |
3,700 |
3,710 |
3,700 |
3,710 |
-0.93% |
200 |
2024/6/13 |
3,755 |
3,755 |
3,745 |
3,745 |
-0.13% |
200 |
2024/6/12 |
3,745 |
3,750 |
3,735 |
3,750 |
+0.13% |
500 |
2024/6/11 |
3,695 |
3,755 |
3,695 |
3,745 |
+2.46% |
400 |
2024/6/6 |
3,685 |
3,690 |
3,655 |
3,655 |
-0.68% |
400 |
2024/6/4 |
3,680 |
3,680 |
3,680 |
3,680 |
+0.00% |
100 |
2024/6/3 |
3,680 |
3,680 |
3,680 |
3,680 |
-0.14% |
300 |
2024/5/29 |
3,685 |
3,685 |
3,685 |
3,685 |
+1.38% |
100 |
2024/5/27 |
3,635 |
3,635 |
3,635 |
3,635 |
+0.14% |
300 |
2024/5/24 |
3,630 |
3,630 |
3,630 |
3,630 |
+0.00% |
100 |
2024/5/21 |
3,635 |
3,635 |
3,575 |
3,630 |
+1.68% |
400 |
2024/5/20 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.00% |
300 |
2024/5/17 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.00% |
100 |
2024/5/16 |
3,570 |
3,570 |
3,570 |
3,570 |
-0.83% |
300 |
2024/5/15 |
3,630 |
3,630 |
3,600 |
3,600 |
-0.28% |
900 |
2024/5/14 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.28% |
100 |
2024/5/13 |
3,630 |
3,660 |
3,600 |
3,600 |
+0.00% |
600 |
2024/5/10 |
3,600 |
3,600 |
3,600 |
3,600 |
-1.10% |
100 |
2024/5/9 |
3,645 |
3,685 |
3,640 |
3,640 |
-1.22% |
1,200 |
2024/5/7 |
3,670 |
3,685 |
3,670 |
3,685 |
+0.68% |
200 |
2024/5/2 |
3,665 |
3,665 |
3,660 |
3,660 |
+1.10% |
200 |
2024/5/1 |
3,690 |
3,690 |
3,620 |
3,620 |
-1.36% |
200 |
2024/4/30 |
3,640 |
3,670 |
3,585 |
3,670 |
-0.14% |
1,200 |
2024/4/26 |
3,670 |
3,675 |
3,670 |
3,675 |
+1.94% |
200 |
2024/4/22 |
3,605 |
3,605 |
3,605 |
3,605 |
-1.23% |
500 |
2024/4/18 |
3,650 |
3,650 |
3,650 |
3,650 |
-1.22% |
100 |
2024/4/17 |
3,695 |
3,695 |
3,695 |
3,695 |
+0.00% |
100 |
2024/4/15 |
3,695 |
3,695 |
3,695 |
3,695 |
+1.09% |
100 |
2024/4/12 |
3,655 |
3,655 |
3,655 |
3,655 |
+0.00% |
100 |
2024/4/11 |
3,690 |
3,690 |
3,655 |
3,655 |
-0.95% |
300 |
2024/4/10 |
3,690 |
3,690 |
3,690 |
3,690 |
+0.00% |
100 |
2024/4/5 |
3,690 |
3,690 |
3,690 |
3,690 |
+0.14% |
300 |
2024/4/4 |
3,650 |
3,685 |
3,650 |
3,685 |
+0.96% |
200 |
2024/4/2 |
3,650 |
3,650 |
3,650 |
3,650 |
+0.00% |
100 |
2024/4/1 |
3,650 |
3,650 |
3,650 |
3,650 |
-1.35% |
900 |
2024/3/29 |
3,700 |
3,700 |
3,700 |
3,700 |
-0.27% |
100 |
2024/3/28 |
3,710 |
3,715 |
3,710 |
3,710 |
+0.00% |
600 |
2024/3/27 |
3,705 |
3,710 |
3,705 |
3,710 |
+0.82% |
200 |
2024/3/25 |
3,635 |
3,680 |
3,635 |
3,680 |
+1.24% |
200 |
2024/3/21 |
3,635 |
3,635 |
3,635 |
3,635 |
+1.96% |
100 |
2024/3/19 |
3,565 |
3,565 |
3,565 |
3,565 |
-1.66% |
100 |
2024/3/18 |
3,560 |
3,625 |
3,560 |
3,625 |
+0.00% |
500 |
2024/3/15 |
3,650 |
3,650 |
3,625 |
3,625 |
-1.23% |
400 |
2024/3/14 |
3,670 |
3,670 |
3,670 |
3,670 |
+0.00% |
100 |
2024/3/13 |
3,700 |
3,700 |
3,670 |
3,670 |
-0.81% |
300 |
2024/3/12 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.54% |
100 |
2024/3/11 |
3,680 |
3,680 |
3,680 |
3,680 |
-0.27% |
300 |
2024/3/8 |
3,695 |
3,695 |
3,690 |
3,690 |
+0.00% |
400 |
2024/3/7 |
3,690 |
3,690 |
3,690 |
3,690 |
+0.00% |
100 |
2024/3/6 |
3,700 |
3,700 |
3,690 |
3,690 |
+0.68% |
200 |
2024/3/5 |
3,665 |
3,665 |
3,665 |
3,665 |
+0.14% |
300 |
2024/3/4 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.00% |
100 |
2024/2/29 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.55% |
100 |
2024/2/28 |
3,640 |
3,640 |
3,640 |
3,640 |
+0.28% |
100 |
2024/2/26 |
3,625 |
3,630 |
3,625 |
3,630 |
+0.55% |
300 |
2024/2/22 |
3,610 |
3,610 |
3,610 |
3,610 |
-0.28% |
200 |
2024/2/21 |
3,620 |
3,620 |
3,620 |
3,620 |
-0.28% |
100 |
2024/2/20 |
3,630 |
3,630 |
3,630 |
3,630 |
-0.82% |
300 |
2024/2/19 |
3,650 |
3,660 |
3,620 |
3,660 |
-0.14% |
300 |
2024/2/16 |
3,665 |
3,665 |
3,665 |
3,665 |
+0.00% |
100 |
2024/2/15 |
3,650 |
3,665 |
3,635 |
3,665 |
-0.27% |
300 |
2024/2/13 |
3,685 |
3,685 |
3,625 |
3,675 |
+1.24% |
500 |
2024/2/8 |
3,630 |
3,630 |
3,630 |
3,630 |
+1.11% |
100 |
2024/2/5 |
3,590 |
3,590 |
3,590 |
3,590 |
+0.14% |
200 |
2024/2/2 |
3,585 |
3,585 |
3,585 |
3,585 |
+0.00% |
100 |
2024/2/1 |
3,630 |
3,630 |
3,585 |
3,585 |
-1.24% |
400 |
2024/1/31 |
3,630 |
3,630 |
3,630 |
3,630 |
+0.00% |
100 |
2024/1/30 |
3,570 |
3,630 |
3,570 |
3,630 |
-0.14% |
400 |
2024/1/29 |
3,635 |
3,635 |
3,635 |
3,635 |
+1.54% |
100 |
2024/1/26 |
3,650 |
3,650 |
3,580 |
3,580 |
-0.56% |
200 |
2024/1/22 |
3,590 |
3,600 |
3,590 |
3,600 |
+0.56% |
300 |
2024/1/19 |
3,580 |
3,580 |
3,580 |
3,580 |
+0.00% |
100 |
2024/1/18 |
3,570 |
3,580 |
3,570 |
3,580 |
+0.28% |
300 |
2024/1/17 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.28% |
100 |
2024/1/16 |
3,560 |
3,560 |
3,560 |
3,560 |
-0.56% |
100 |
2024/1/15 |
3,550 |
3,580 |
3,550 |
3,580 |
+0.99% |
300 |
2024/1/12 |
3,545 |
3,545 |
3,545 |
3,545 |
+0.14% |
100 |
2024/1/11 |
3,560 |
3,560 |
3,540 |
3,540 |
+0.28% |
200 |
2024/1/10 |
3,520 |
3,530 |
3,520 |
3,530 |
-0.42% |
200 |
2024/1/9 |
3,510 |
3,545 |
3,510 |
3,545 |
+0.00% |
300 |
2024/1/5 |
3,505 |
3,545 |
3,480 |
3,545 |
+0.71% |
700 |
2024/1/4 |
3,520 |
3,520 |
3,520 |
3,520 |
+1.29% |
100 |
2023/12/27 |
3,475 |
3,475 |
3,475 |
3,475 |
-0.71% |
100 |
2023/12/25 |
3,500 |
3,500 |
3,500 |
3,500 |
-0.71% |
300 |
2023/12/22 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
200 |
2023/12/18 |
3,465 |
3,525 |
3,465 |
3,525 |
+1.29% |
400 |
2023/12/15 |
3,440 |
3,480 |
3,440 |
3,480 |
+0.00% |
600 |
2023/12/14 |
3,480 |
3,480 |
3,480 |
3,480 |
-0.85% |
100 |
2023/12/12 |
3,470 |
3,510 |
3,470 |
3,510 |
+0.00% |
300 |
2023/12/8 |
3,510 |
3,510 |
3,510 |
3,510 |
+0.57% |
200 |
2023/12/7 |
3,445 |
3,490 |
3,445 |
3,490 |
+1.31% |
300 |
2023/12/6 |
3,500 |
3,500 |
3,445 |
3,445 |
-1.15% |
300 |
2023/12/5 |
3,435 |
3,485 |
3,435 |
3,485 |
+1.31% |
200 |
2023/12/4 |
3,445 |
3,445 |
3,440 |
3,440 |
+0.15% |
200 |
2023/12/1 |
3,435 |
3,435 |
3,435 |
3,435 |
-1.72% |
100 |
2023/11/28 |
3,495 |
3,495 |
3,495 |
3,495 |
+0.00% |
100 |
2023/11/27 |
3,450 |
3,495 |
3,450 |
3,495 |
+3.40% |
200 |
2023/11/24 |
3,385 |
3,385 |
3,380 |
3,380 |
-0.29% |
300 |
2023/11/20 |
3,390 |
3,390 |
3,390 |
3,390 |
+0.30% |
100 |
2023/11/16 |
3,415 |
3,415 |
3,380 |
3,380 |
-0.44% |
500 |
|