日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.85% |
600 |
2024/7/25 |
3,560 |
3,560 |
3,540 |
3,540 |
-0.98% |
2,800 |
2024/7/24 |
3,590 |
3,590 |
3,575 |
3,575 |
-0.42% |
200 |
2024/7/23 |
3,615 |
3,615 |
3,590 |
3,590 |
-1.10% |
500 |
2024/7/22 |
3,585 |
3,645 |
3,585 |
3,630 |
+1.40% |
800 |
2024/7/19 |
3,580 |
3,590 |
3,580 |
3,580 |
+0.00% |
500 |
2024/7/18 |
3,580 |
3,580 |
3,580 |
3,580 |
-0.14% |
200 |
2024/7/17 |
3,600 |
3,600 |
3,585 |
3,585 |
-0.42% |
500 |
2024/7/16 |
3,575 |
3,600 |
3,575 |
3,600 |
+0.70% |
500 |
2024/7/12 |
3,575 |
3,575 |
3,575 |
3,575 |
-0.69% |
200 |
2024/7/11 |
3,600 |
3,600 |
3,600 |
3,600 |
-0.28% |
100 |
2024/7/10 |
3,610 |
3,645 |
3,610 |
3,610 |
-0.14% |
1,500 |
2024/7/9 |
3,575 |
3,615 |
3,575 |
3,615 |
+0.84% |
700 |
2024/7/8 |
3,595 |
3,595 |
3,585 |
3,585 |
-0.28% |
200 |
2024/7/5 |
3,580 |
3,595 |
3,575 |
3,595 |
-0.14% |
700 |
2024/7/4 |
3,600 |
3,600 |
3,580 |
3,600 |
-0.14% |
800 |
2024/7/3 |
3,605 |
3,605 |
3,605 |
3,605 |
-0.14% |
400 |
2024/7/2 |
3,615 |
3,630 |
3,610 |
3,610 |
-0.14% |
700 |
2024/7/1 |
3,605 |
3,615 |
3,605 |
3,615 |
+0.42% |
500 |
2024/6/28 |
3,600 |
3,600 |
3,600 |
3,600 |
-0.41% |
200 |
2024/6/26 |
3,625 |
3,625 |
3,615 |
3,615 |
-0.14% |
300 |
2024/6/25 |
3,620 |
3,620 |
3,620 |
3,620 |
+0.14% |
800 |
2024/6/24 |
3,620 |
3,630 |
3,615 |
3,615 |
+0.00% |
700 |
2024/6/21 |
3,620 |
3,630 |
3,610 |
3,615 |
-0.14% |
600 |
2024/6/20 |
3,620 |
3,620 |
3,620 |
3,620 |
+0.00% |
100 |
2024/6/19 |
3,625 |
3,625 |
3,620 |
3,620 |
+0.14% |
600 |
2024/6/18 |
3,620 |
3,620 |
3,570 |
3,615 |
+0.00% |
1,400 |
2024/6/17 |
3,605 |
3,630 |
3,580 |
3,615 |
-0.55% |
1,200 |
2024/6/14 |
3,605 |
3,635 |
3,605 |
3,635 |
+0.69% |
600 |
2024/6/13 |
3,625 |
3,625 |
3,610 |
3,610 |
-0.14% |
500 |
2024/6/12 |
3,615 |
3,615 |
3,615 |
3,615 |
+0.56% |
100 |
2024/6/11 |
3,625 |
3,625 |
3,595 |
3,595 |
-0.83% |
400 |
2024/6/10 |
3,580 |
3,625 |
3,580 |
3,625 |
+0.28% |
1,600 |
2024/6/7 |
3,615 |
3,615 |
3,615 |
3,615 |
-0.14% |
400 |
2024/6/6 |
3,630 |
3,630 |
3,620 |
3,620 |
+0.00% |
400 |
2024/6/5 |
3,610 |
3,620 |
3,600 |
3,620 |
+0.28% |
800 |
2024/6/4 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.84% |
700 |
2024/6/3 |
3,610 |
3,635 |
3,575 |
3,580 |
-0.56% |
3,100 |
2024/5/31 |
3,575 |
3,600 |
3,575 |
3,600 |
+0.70% |
400 |
2024/5/30 |
3,580 |
3,580 |
3,575 |
3,575 |
-0.14% |
500 |
2024/5/29 |
3,585 |
3,585 |
3,580 |
3,580 |
-0.14% |
500 |
2024/5/28 |
3,615 |
3,615 |
3,585 |
3,585 |
-0.83% |
2,600 |
2024/5/27 |
3,575 |
3,615 |
3,575 |
3,615 |
+1.12% |
2,200 |
2024/5/24 |
3,570 |
3,575 |
3,570 |
3,575 |
+0.14% |
600 |
2024/5/23 |
3,560 |
3,570 |
3,560 |
3,570 |
+0.28% |
1,400 |
2024/5/22 |
3,570 |
3,570 |
3,560 |
3,560 |
-0.28% |
400 |
2024/5/21 |
3,580 |
3,580 |
3,570 |
3,570 |
-0.28% |
400 |
2024/5/20 |
3,595 |
3,600 |
3,570 |
3,580 |
+0.28% |
1,800 |
2024/5/17 |
3,570 |
3,610 |
3,570 |
3,570 |
+0.00% |
900 |
2024/5/16 |
3,625 |
3,635 |
3,570 |
3,570 |
-1.24% |
2,400 |
2024/5/15 |
3,595 |
3,615 |
3,575 |
3,615 |
+0.56% |
900 |
2024/5/14 |
3,600 |
3,600 |
3,555 |
3,595 |
-0.14% |
2,400 |
2024/5/13 |
3,555 |
3,620 |
3,555 |
3,600 |
+1.27% |
7,200 |
2024/5/10 |
3,610 |
3,625 |
3,530 |
3,555 |
-0.42% |
1,300 |
2024/5/9 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.00% |
100 |
2024/5/8 |
3,600 |
3,600 |
3,570 |
3,570 |
-0.56% |
300 |
2024/5/7 |
3,590 |
3,590 |
3,525 |
3,590 |
+0.00% |
600 |
2024/5/2 |
3,590 |
3,590 |
3,590 |
3,590 |
+0.00% |
100 |
2024/5/1 |
3,590 |
3,590 |
3,560 |
3,590 |
+0.42% |
400 |
2024/4/30 |
3,540 |
3,590 |
3,540 |
3,575 |
+0.70% |
1,700 |
2024/4/26 |
3,585 |
3,585 |
3,460 |
3,550 |
-0.98% |
1,000 |
2024/4/25 |
3,550 |
3,585 |
3,510 |
3,585 |
+0.99% |
600 |
2024/4/24 |
3,515 |
3,550 |
3,515 |
3,550 |
+1.14% |
500 |
2024/4/23 |
3,490 |
3,510 |
3,490 |
3,510 |
+0.57% |
200 |
2024/4/22 |
3,495 |
3,495 |
3,460 |
3,490 |
+1.90% |
1,500 |
2024/4/19 |
3,480 |
3,480 |
3,315 |
3,425 |
-3.25% |
3,100 |
2024/4/18 |
3,520 |
3,540 |
3,475 |
3,540 |
+0.85% |
400 |
2024/4/17 |
3,565 |
3,565 |
3,510 |
3,510 |
-1.40% |
500 |
2024/4/16 |
3,515 |
3,595 |
3,465 |
3,560 |
+1.14% |
1,300 |
2024/4/15 |
3,435 |
3,520 |
3,435 |
3,520 |
+0.43% |
900 |
2024/4/12 |
3,510 |
3,510 |
3,505 |
3,505 |
+0.14% |
200 |
2024/4/11 |
3,490 |
3,500 |
3,445 |
3,500 |
+0.29% |
800 |
2024/4/10 |
3,385 |
3,490 |
3,385 |
3,490 |
+1.16% |
1,100 |
2024/4/9 |
3,395 |
3,450 |
3,395 |
3,450 |
+1.62% |
500 |
2024/4/8 |
3,420 |
3,420 |
3,395 |
3,395 |
-0.73% |
1,600 |
2024/4/5 |
3,585 |
3,585 |
3,415 |
3,420 |
-4.60% |
23,500 |
2024/4/3 |
3,495 |
3,600 |
3,495 |
3,585 |
+2.43% |
500 |
2024/4/2 |
3,500 |
3,560 |
3,500 |
3,500 |
+0.00% |
3,100 |
2024/4/1 |
3,545 |
3,545 |
3,500 |
3,500 |
+0.72% |
700 |
2024/3/29 |
3,425 |
3,550 |
3,425 |
3,475 |
+2.81% |
2,200 |
2024/3/28 |
3,325 |
3,450 |
3,310 |
3,380 |
-2.45% |
2,000 |
2024/3/27 |
3,445 |
3,465 |
3,445 |
3,465 |
+0.73% |
500 |
2024/3/26 |
3,440 |
3,450 |
3,380 |
3,440 |
+0.00% |
600 |
2024/3/25 |
3,360 |
3,440 |
3,350 |
3,440 |
+2.08% |
1,300 |
2024/3/22 |
3,285 |
3,400 |
3,285 |
3,370 |
-0.44% |
3,200 |
2024/3/21 |
3,315 |
3,385 |
3,280 |
3,385 |
+2.11% |
1,400 |
2024/3/19 |
3,265 |
3,330 |
3,265 |
3,315 |
+1.53% |
1,300 |
2024/3/18 |
3,300 |
3,300 |
3,250 |
3,265 |
-1.06% |
2,000 |
2024/3/15 |
3,235 |
3,300 |
3,235 |
3,300 |
+3.29% |
700 |
2024/3/14 |
3,195 |
3,195 |
3,195 |
3,195 |
+0.31% |
100 |
2024/3/13 |
3,185 |
3,185 |
3,185 |
3,185 |
+0.00% |
200 |
2024/3/12 |
3,180 |
3,210 |
3,180 |
3,185 |
+0.95% |
800 |
2024/3/11 |
3,125 |
3,160 |
3,125 |
3,155 |
-0.16% |
500 |
2024/3/8 |
3,225 |
3,240 |
3,110 |
3,160 |
-2.02% |
1,900 |
2024/3/7 |
3,225 |
3,225 |
3,225 |
3,225 |
-1.83% |
400 |
2024/3/6 |
3,265 |
3,285 |
3,250 |
3,285 |
-0.45% |
600 |
2024/3/5 |
3,330 |
3,330 |
3,260 |
3,300 |
+0.00% |
2,000 |
2024/3/4 |
3,250 |
3,300 |
3,250 |
3,300 |
+1.54% |
600 |
2024/3/1 |
3,280 |
3,280 |
3,250 |
3,250 |
-0.15% |
700 |
2024/2/29 |
3,225 |
3,255 |
3,195 |
3,255 |
+1.09% |
1,200 |
2024/2/28 |
3,210 |
3,220 |
3,210 |
3,220 |
+0.62% |
600 |
2024/2/27 |
3,215 |
3,215 |
3,185 |
3,200 |
-0.31% |
500 |
2024/2/26 |
3,185 |
3,210 |
3,185 |
3,210 |
+0.78% |
700 |
2024/2/22 |
3,170 |
3,210 |
3,170 |
3,185 |
+0.63% |
1,000 |
2024/2/21 |
3,160 |
3,165 |
3,160 |
3,165 |
-0.16% |
300 |
2024/2/20 |
3,170 |
3,170 |
3,145 |
3,170 |
+0.00% |
1,800 |
2024/2/19 |
3,105 |
3,170 |
3,105 |
3,170 |
+2.09% |
1,300 |
2024/2/16 |
3,100 |
3,160 |
3,055 |
3,105 |
-0.16% |
1,200 |
2024/2/15 |
3,110 |
3,110 |
3,075 |
3,110 |
-0.16% |
600 |
2024/2/14 |
3,105 |
3,115 |
3,105 |
3,115 |
+0.32% |
200 |
2024/2/13 |
3,085 |
3,155 |
3,085 |
3,105 |
-1.58% |
1,800 |
2024/2/9 |
3,210 |
3,210 |
3,065 |
3,155 |
-1.71% |
2,200 |
2024/2/8 |
3,210 |
3,210 |
3,210 |
3,210 |
+0.31% |
200 |
2024/2/7 |
3,200 |
3,215 |
3,200 |
3,200 |
+0.00% |
1,400 |
2024/2/6 |
3,195 |
3,205 |
3,180 |
3,200 |
+0.16% |
1,000 |
2024/2/5 |
3,195 |
3,195 |
3,165 |
3,195 |
-0.93% |
600 |
2024/2/2 |
3,200 |
3,260 |
3,185 |
3,225 |
+0.94% |
3,000 |
2024/2/1 |
3,210 |
3,210 |
3,190 |
3,195 |
-1.08% |
700 |
2024/1/31 |
3,200 |
3,230 |
3,190 |
3,230 |
+0.62% |
600 |
2024/1/30 |
3,165 |
3,215 |
3,165 |
3,210 |
+0.31% |
1,200 |
2024/1/29 |
3,200 |
3,210 |
3,190 |
3,200 |
-0.47% |
2,000 |
2024/1/26 |
3,250 |
3,275 |
3,205 |
3,215 |
-0.31% |
600 |
2024/1/25 |
3,210 |
3,290 |
3,195 |
3,225 |
+0.47% |
4,000 |
|