日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,870 |
3,870 |
3,790 |
3,790 |
-0.26% |
400 |
2024/7/24 |
3,835 |
3,835 |
3,800 |
3,800 |
-2.44% |
500 |
2024/7/22 |
3,895 |
3,955 |
3,895 |
3,895 |
-3.23% |
4,800 |
2024/7/19 |
3,975 |
4,025 |
3,955 |
4,025 |
+2.03% |
1,200 |
2024/7/18 |
3,945 |
3,970 |
3,945 |
3,945 |
+0.00% |
700 |
2024/7/17 |
3,945 |
3,970 |
3,945 |
3,945 |
+0.13% |
900 |
2024/7/16 |
3,935 |
3,945 |
3,935 |
3,940 |
+0.77% |
800 |
2024/7/12 |
3,915 |
3,935 |
3,910 |
3,910 |
-0.13% |
900 |
2024/7/11 |
3,945 |
3,975 |
3,915 |
3,915 |
-0.76% |
3,200 |
2024/7/10 |
3,960 |
3,990 |
3,945 |
3,945 |
-0.38% |
1,000 |
2024/7/9 |
4,005 |
4,005 |
3,960 |
3,960 |
-1.25% |
1,200 |
2024/7/8 |
3,950 |
4,010 |
3,950 |
4,010 |
+1.78% |
1,300 |
2024/7/5 |
3,880 |
3,940 |
3,880 |
3,940 |
+2.07% |
1,000 |
2024/7/4 |
3,860 |
3,880 |
3,850 |
3,860 |
-0.26% |
1,100 |
2024/7/3 |
3,815 |
3,870 |
3,815 |
3,870 |
+0.52% |
400 |
2024/7/2 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.00% |
1,800 |
2024/7/1 |
3,850 |
3,850 |
3,800 |
3,850 |
+0.00% |
1,300 |
2024/6/28 |
3,830 |
3,850 |
3,830 |
3,850 |
+0.52% |
1,200 |
2024/6/27 |
3,830 |
3,830 |
3,830 |
3,830 |
-0.52% |
100 |
2024/6/26 |
3,820 |
3,850 |
3,770 |
3,850 |
+0.79% |
1,700 |
2024/6/25 |
3,820 |
3,820 |
3,820 |
3,820 |
-0.39% |
200 |
2024/6/24 |
3,835 |
3,850 |
3,835 |
3,835 |
+0.00% |
7,100 |
2024/6/21 |
3,835 |
3,835 |
3,835 |
3,835 |
+3.37% |
300 |
2024/6/20 |
3,710 |
3,710 |
3,710 |
3,710 |
-1.72% |
100 |
2024/6/19 |
3,775 |
3,775 |
3,775 |
3,775 |
-0.66% |
100 |
2024/6/18 |
3,805 |
3,805 |
3,800 |
3,800 |
+0.53% |
300 |
2024/6/17 |
3,850 |
3,850 |
3,780 |
3,780 |
-1.82% |
200 |
2024/6/14 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.00% |
200 |
2024/6/13 |
3,845 |
3,850 |
3,845 |
3,850 |
+0.13% |
200 |
2024/6/12 |
3,775 |
3,845 |
3,775 |
3,845 |
+0.00% |
300 |
2024/6/11 |
3,845 |
3,850 |
3,845 |
3,845 |
+0.00% |
800 |
2024/6/10 |
3,855 |
3,855 |
3,845 |
3,845 |
-0.39% |
300 |
2024/6/7 |
3,860 |
3,860 |
3,860 |
3,860 |
+1.31% |
600 |
2024/6/6 |
3,800 |
3,810 |
3,800 |
3,810 |
+0.26% |
4,600 |
2024/6/5 |
3,800 |
3,800 |
3,795 |
3,800 |
+0.00% |
6,000 |
2024/6/4 |
3,800 |
3,810 |
3,795 |
3,800 |
+0.53% |
4,600 |
2024/6/3 |
3,870 |
3,880 |
3,780 |
3,780 |
-2.07% |
1,300 |
2024/5/31 |
3,855 |
3,860 |
3,855 |
3,860 |
+0.13% |
400 |
2024/5/30 |
3,855 |
3,855 |
3,855 |
3,855 |
-0.13% |
700 |
2024/5/29 |
3,860 |
3,860 |
3,860 |
3,860 |
+0.00% |
600 |
2024/5/28 |
3,860 |
3,860 |
3,860 |
3,860 |
+0.00% |
1,400 |
2024/5/27 |
3,800 |
3,860 |
3,800 |
3,860 |
+0.92% |
800 |
2024/5/22 |
3,890 |
3,890 |
3,825 |
3,825 |
+0.13% |
900 |
2024/5/21 |
3,820 |
3,820 |
3,820 |
3,820 |
+0.13% |
300 |
2024/5/20 |
3,815 |
3,815 |
3,795 |
3,815 |
+0.00% |
900 |
2024/5/17 |
3,860 |
3,860 |
3,715 |
3,815 |
-1.17% |
800 |
2024/5/16 |
3,875 |
3,875 |
3,860 |
3,860 |
-0.39% |
1,000 |
2024/5/15 |
3,870 |
3,875 |
3,870 |
3,875 |
+0.65% |
500 |
2024/5/14 |
3,770 |
3,850 |
3,770 |
3,850 |
-0.65% |
900 |
2024/5/13 |
3,940 |
3,940 |
3,875 |
3,875 |
-0.39% |
700 |
2024/5/10 |
3,890 |
3,890 |
3,890 |
3,890 |
-0.26% |
100 |
2024/5/9 |
3,900 |
3,900 |
3,900 |
3,900 |
-0.51% |
100 |
2024/5/8 |
3,920 |
3,920 |
3,920 |
3,920 |
+1.55% |
100 |
2024/5/7 |
3,860 |
3,940 |
3,860 |
3,860 |
+0.13% |
900 |
2024/5/2 |
3,905 |
3,905 |
3,835 |
3,855 |
-0.90% |
900 |
2024/5/1 |
3,890 |
3,910 |
3,865 |
3,890 |
+0.00% |
600 |
2024/4/30 |
3,915 |
3,940 |
3,865 |
3,890 |
+3.05% |
1,500 |
2024/4/26 |
3,775 |
3,775 |
3,775 |
3,775 |
+0.00% |
100 |
2024/4/25 |
3,870 |
3,870 |
3,775 |
3,775 |
-0.66% |
500 |
2024/4/24 |
3,780 |
3,820 |
3,780 |
3,800 |
-0.65% |
3,000 |
2024/4/23 |
3,825 |
3,825 |
3,825 |
3,825 |
+1.86% |
100 |
2024/4/22 |
3,760 |
3,770 |
3,750 |
3,755 |
-0.13% |
2,900 |
2024/4/19 |
3,790 |
3,790 |
3,760 |
3,760 |
-0.27% |
1,100 |
2024/4/18 |
3,770 |
3,770 |
3,770 |
3,770 |
+1.89% |
200 |
2024/4/17 |
3,755 |
3,780 |
3,700 |
3,700 |
-1.46% |
1,100 |
2024/4/16 |
3,800 |
3,800 |
3,755 |
3,755 |
-1.18% |
1,300 |
2024/4/15 |
3,805 |
3,830 |
3,800 |
3,800 |
-0.65% |
400 |
2024/4/12 |
3,845 |
3,845 |
3,825 |
3,825 |
+0.26% |
200 |
2024/4/11 |
3,820 |
3,820 |
3,800 |
3,815 |
-0.13% |
300 |
2024/4/10 |
3,855 |
3,855 |
3,820 |
3,820 |
-0.78% |
200 |
2024/4/9 |
3,820 |
3,865 |
3,815 |
3,850 |
-0.52% |
500 |
2024/4/5 |
3,940 |
3,940 |
3,870 |
3,870 |
+1.84% |
1,200 |
2024/4/4 |
3,795 |
3,825 |
3,780 |
3,800 |
+0.13% |
67,500 |
2024/4/3 |
3,780 |
3,795 |
3,780 |
3,795 |
-1.56% |
1,100 |
2024/4/2 |
3,945 |
3,945 |
3,855 |
3,855 |
-2.41% |
400 |
2024/4/1 |
3,950 |
3,950 |
3,945 |
3,950 |
+0.38% |
500 |
2024/3/29 |
3,820 |
3,935 |
3,820 |
3,935 |
+1.94% |
1,800 |
2024/3/28 |
3,825 |
3,905 |
3,825 |
3,860 |
-1.03% |
400 |
2024/3/27 |
3,900 |
3,900 |
3,900 |
3,900 |
-1.02% |
100 |
2024/3/26 |
3,820 |
3,940 |
3,820 |
3,940 |
+1.29% |
700 |
2024/3/25 |
3,880 |
3,890 |
3,880 |
3,890 |
-0.51% |
800 |
2024/3/22 |
3,950 |
3,950 |
3,910 |
3,910 |
-1.01% |
1,600 |
2024/3/21 |
3,930 |
3,950 |
3,910 |
3,950 |
-1.25% |
2,600 |
2024/3/19 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
400 |
2024/3/18 |
3,985 |
4,000 |
3,975 |
4,000 |
+1.52% |
1,300 |
2024/3/15 |
3,955 |
3,955 |
3,940 |
3,940 |
-0.25% |
1,400 |
2024/3/14 |
3,830 |
3,970 |
3,830 |
3,950 |
+3.40% |
3,500 |
2024/3/13 |
3,810 |
3,820 |
3,800 |
3,820 |
-0.26% |
1,100 |
2024/3/11 |
3,850 |
3,850 |
3,830 |
3,830 |
-0.52% |
1,600 |
2024/3/8 |
3,780 |
3,850 |
3,780 |
3,850 |
+1.85% |
1,000 |
2024/3/7 |
3,760 |
3,780 |
3,760 |
3,780 |
+0.53% |
500 |
2024/3/6 |
3,820 |
3,820 |
3,680 |
3,760 |
-1.57% |
4,200 |
2024/3/5 |
3,820 |
3,820 |
3,820 |
3,820 |
-0.26% |
300 |
2024/3/4 |
3,845 |
3,845 |
3,830 |
3,830 |
-0.39% |
1,200 |
2024/3/1 |
3,855 |
3,865 |
3,845 |
3,845 |
+0.13% |
900 |
2024/2/29 |
3,820 |
3,840 |
3,820 |
3,840 |
-0.90% |
700 |
2024/2/28 |
3,850 |
3,875 |
3,850 |
3,875 |
+0.00% |
500 |
2024/2/27 |
3,880 |
3,885 |
3,810 |
3,875 |
+0.26% |
1,800 |
2024/2/26 |
3,870 |
3,870 |
3,865 |
3,865 |
+1.71% |
1,300 |
2024/2/22 |
3,775 |
3,805 |
3,775 |
3,800 |
-0.52% |
2,100 |
2024/2/21 |
3,790 |
3,820 |
3,790 |
3,820 |
+0.92% |
1,300 |
2024/2/20 |
3,770 |
3,800 |
3,760 |
3,785 |
+0.53% |
1,600 |
2024/2/19 |
3,710 |
3,785 |
3,710 |
3,765 |
+1.76% |
1,700 |
2024/2/16 |
3,705 |
3,705 |
3,685 |
3,700 |
-0.80% |
700 |
2024/2/15 |
3,715 |
3,730 |
3,715 |
3,730 |
+0.40% |
2,000 |
2024/2/14 |
3,700 |
3,715 |
3,700 |
3,715 |
+0.41% |
2,800 |
2024/2/13 |
3,660 |
3,710 |
3,660 |
3,700 |
+0.82% |
1,300 |
2024/2/9 |
3,695 |
3,695 |
3,655 |
3,670 |
-0.68% |
1,100 |
2024/2/8 |
3,670 |
3,695 |
3,670 |
3,695 |
-0.54% |
1,300 |
2024/2/7 |
3,715 |
3,715 |
3,705 |
3,715 |
+0.41% |
1,000 |
2024/2/6 |
3,705 |
3,710 |
3,700 |
3,700 |
+0.00% |
700 |
2024/2/5 |
3,750 |
3,750 |
3,615 |
3,700 |
-2.12% |
2,000 |
2024/2/2 |
3,940 |
3,940 |
3,770 |
3,780 |
-3.08% |
4,900 |
2024/2/1 |
3,950 |
3,950 |
3,815 |
3,900 |
-2.26% |
9,700 |
2024/1/31 |
3,740 |
3,990 |
3,525 |
3,990 |
+6.54% |
5,300 |
2024/1/30 |
3,985 |
4,270 |
3,650 |
3,745 |
+3.17% |
15,700 |
2024/1/29 |
3,320 |
3,630 |
3,320 |
3,630 |
+10.50% |
3,600 |
2024/1/26 |
3,295 |
3,300 |
3,275 |
3,285 |
+0.31% |
1,400 |
2024/1/25 |
3,155 |
3,275 |
3,155 |
3,275 |
+3.80% |
2,800 |
2024/1/24 |
3,100 |
3,170 |
3,100 |
3,155 |
+2.27% |
1,100 |
2024/1/23 |
3,090 |
3,090 |
3,085 |
3,085 |
+0.16% |
500 |
2024/1/22 |
3,075 |
3,080 |
3,075 |
3,080 |
+0.33% |
900 |
2024/1/19 |
3,100 |
3,120 |
3,070 |
3,070 |
+0.82% |
1,100 |
|