日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,225 |
4,400 |
4,225 |
4,400 |
+4.51% |
13,200 |
2024/7/25 |
4,200 |
4,215 |
4,155 |
4,210 |
-1.17% |
3,400 |
2024/7/24 |
4,315 |
4,315 |
4,255 |
4,260 |
-0.81% |
4,400 |
2024/7/23 |
4,290 |
4,315 |
4,290 |
4,295 |
+0.35% |
1,600 |
2024/7/22 |
4,280 |
4,310 |
4,270 |
4,280 |
+0.00% |
3,100 |
2024/7/19 |
4,300 |
4,300 |
4,275 |
4,280 |
-0.70% |
1,000 |
2024/7/18 |
4,340 |
4,340 |
4,310 |
4,310 |
-0.81% |
200 |
2024/7/17 |
4,355 |
4,355 |
4,340 |
4,345 |
+0.58% |
600 |
2024/7/16 |
4,335 |
4,335 |
4,305 |
4,320 |
+0.47% |
1,000 |
2024/7/12 |
4,280 |
4,300 |
4,275 |
4,300 |
+0.58% |
2,000 |
2024/7/11 |
4,270 |
4,275 |
4,270 |
4,275 |
+0.23% |
300 |
2024/7/10 |
4,280 |
4,280 |
4,265 |
4,265 |
-0.23% |
400 |
2024/7/9 |
4,285 |
4,285 |
4,275 |
4,275 |
+0.00% |
400 |
2024/7/8 |
4,285 |
4,285 |
4,275 |
4,275 |
-0.12% |
300 |
2024/7/5 |
4,275 |
4,280 |
4,275 |
4,280 |
+0.12% |
2,100 |
2024/7/4 |
4,280 |
4,280 |
4,270 |
4,275 |
-0.12% |
2,500 |
2024/7/3 |
4,305 |
4,305 |
4,270 |
4,280 |
-0.58% |
4,200 |
2024/7/2 |
4,280 |
4,305 |
4,280 |
4,305 |
+0.58% |
2,900 |
2024/7/1 |
4,285 |
4,305 |
4,280 |
4,280 |
+0.12% |
500 |
2024/6/28 |
4,325 |
4,330 |
4,275 |
4,275 |
-1.04% |
1,600 |
2024/6/27 |
4,330 |
4,330 |
4,280 |
4,320 |
+0.12% |
500 |
2024/6/26 |
4,325 |
4,325 |
4,315 |
4,315 |
-0.23% |
400 |
2024/6/25 |
4,325 |
4,325 |
4,325 |
4,325 |
-0.12% |
200 |
2024/6/21 |
4,320 |
4,335 |
4,290 |
4,330 |
+0.23% |
2,600 |
2024/6/20 |
4,320 |
4,320 |
4,320 |
4,320 |
+0.00% |
100 |
2024/6/19 |
4,305 |
4,365 |
4,295 |
4,320 |
+0.82% |
1,000 |
2024/6/18 |
4,355 |
4,355 |
4,285 |
4,285 |
-0.81% |
2,500 |
2024/6/17 |
4,370 |
4,370 |
4,320 |
4,320 |
-1.14% |
700 |
2024/6/14 |
4,380 |
4,380 |
4,370 |
4,370 |
+1.27% |
700 |
2024/6/13 |
4,335 |
4,335 |
4,300 |
4,315 |
-0.46% |
1,000 |
2024/6/12 |
4,335 |
4,335 |
4,335 |
4,335 |
-0.34% |
100 |
2024/6/11 |
4,320 |
4,350 |
4,320 |
4,350 |
+0.69% |
200 |
2024/6/10 |
4,310 |
4,320 |
4,310 |
4,320 |
+0.23% |
200 |
2024/6/7 |
4,350 |
4,350 |
4,305 |
4,310 |
+0.58% |
1,300 |
2024/6/5 |
4,285 |
4,285 |
4,285 |
4,285 |
-0.35% |
100 |
2024/6/4 |
4,305 |
4,360 |
4,300 |
4,300 |
+0.00% |
1,800 |
2024/6/3 |
4,350 |
4,350 |
4,300 |
4,300 |
+0.00% |
1,000 |
2024/5/31 |
4,300 |
4,365 |
4,295 |
4,300 |
+0.00% |
1,100 |
2024/5/30 |
4,375 |
4,375 |
4,300 |
4,300 |
-1.71% |
5,200 |
2024/5/29 |
4,375 |
4,375 |
4,375 |
4,375 |
+0.00% |
600 |
2024/5/28 |
4,400 |
4,435 |
4,365 |
4,375 |
-0.57% |
700 |
2024/5/27 |
4,430 |
4,430 |
4,400 |
4,400 |
-0.68% |
2,200 |
2024/5/24 |
4,415 |
4,465 |
4,415 |
4,430 |
+0.34% |
1,300 |
2024/5/23 |
4,475 |
4,475 |
4,400 |
4,415 |
-0.56% |
1,900 |
2024/5/22 |
4,440 |
4,440 |
4,440 |
4,440 |
+0.34% |
700 |
2024/5/21 |
4,425 |
4,455 |
4,415 |
4,425 |
+0.00% |
2,000 |
2024/5/20 |
4,445 |
4,460 |
4,420 |
4,425 |
-0.45% |
1,500 |
2024/5/17 |
4,475 |
4,475 |
4,415 |
4,445 |
+0.68% |
1,300 |
2024/5/16 |
4,440 |
4,450 |
4,400 |
4,415 |
-0.56% |
17,800 |
2024/5/15 |
4,445 |
4,465 |
4,410 |
4,440 |
-0.11% |
2,000 |
2024/5/14 |
4,515 |
4,515 |
4,370 |
4,445 |
-1.55% |
5,700 |
2024/5/13 |
4,450 |
4,515 |
4,405 |
4,515 |
+1.01% |
2,100 |
2024/5/10 |
4,470 |
4,470 |
4,470 |
4,470 |
+0.00% |
900 |
2024/5/9 |
4,490 |
4,515 |
4,445 |
4,470 |
-0.45% |
2,400 |
2024/5/8 |
4,530 |
4,530 |
4,485 |
4,490 |
-0.88% |
1,000 |
2024/5/7 |
4,525 |
4,535 |
4,525 |
4,530 |
+0.67% |
400 |
2024/5/2 |
4,365 |
4,545 |
4,365 |
4,500 |
+1.47% |
13,400 |
2024/5/1 |
4,435 |
4,495 |
4,360 |
4,435 |
+0.00% |
4,300 |
2024/4/30 |
4,450 |
4,465 |
4,400 |
4,435 |
-0.89% |
3,500 |
2024/4/26 |
4,520 |
4,520 |
4,475 |
4,475 |
-1.00% |
500 |
2024/4/25 |
4,495 |
4,525 |
4,480 |
4,520 |
+0.67% |
900 |
2024/4/24 |
4,520 |
4,525 |
4,340 |
4,490 |
-0.66% |
8,000 |
2024/4/23 |
4,360 |
4,535 |
4,350 |
4,520 |
+2.03% |
14,600 |
2024/4/22 |
4,375 |
4,450 |
4,375 |
4,430 |
+1.26% |
10,600 |
2024/4/19 |
4,475 |
4,475 |
4,220 |
4,375 |
-2.23% |
2,700 |
2024/4/18 |
4,455 |
4,475 |
4,400 |
4,475 |
+0.34% |
2,800 |
2024/4/17 |
4,465 |
4,520 |
4,455 |
4,460 |
-0.11% |
3,300 |
2024/4/16 |
4,530 |
4,530 |
4,445 |
4,465 |
-1.33% |
2,900 |
2024/4/15 |
4,515 |
4,575 |
4,500 |
4,525 |
+0.11% |
5,100 |
2024/4/12 |
4,525 |
4,525 |
4,450 |
4,520 |
-0.22% |
2,600 |
2024/4/11 |
4,500 |
4,545 |
4,475 |
4,530 |
+0.67% |
1,400 |
2024/4/10 |
4,500 |
4,570 |
4,500 |
4,500 |
+0.00% |
1,900 |
2024/4/9 |
4,485 |
4,545 |
4,425 |
4,500 |
+0.33% |
7,400 |
2024/4/8 |
4,430 |
4,535 |
4,430 |
4,485 |
-0.33% |
1,100 |
2024/4/5 |
4,590 |
4,590 |
4,420 |
4,500 |
-2.17% |
8,100 |
2024/4/4 |
4,590 |
4,620 |
4,525 |
4,600 |
+1.77% |
3,600 |
2024/4/3 |
4,575 |
4,625 |
4,485 |
4,520 |
-1.20% |
2,700 |
2024/4/2 |
4,590 |
4,645 |
4,575 |
4,575 |
-1.51% |
3,700 |
2024/4/1 |
4,515 |
4,650 |
4,515 |
4,645 |
+2.88% |
10,100 |
2024/3/29 |
4,440 |
4,515 |
4,440 |
4,515 |
+1.69% |
1,500 |
2024/3/28 |
4,480 |
4,480 |
4,410 |
4,440 |
-1.11% |
1,100 |
2024/3/27 |
4,445 |
4,490 |
4,445 |
4,490 |
+0.79% |
4,300 |
2024/3/26 |
4,490 |
4,500 |
4,450 |
4,455 |
-0.67% |
2,100 |
2024/3/25 |
4,540 |
4,540 |
4,450 |
4,485 |
-1.21% |
2,700 |
2024/3/22 |
4,540 |
4,540 |
4,530 |
4,540 |
+0.00% |
700 |
2024/3/21 |
4,480 |
4,545 |
4,480 |
4,540 |
+1.68% |
7,100 |
2024/3/19 |
4,465 |
4,500 |
4,455 |
4,465 |
+0.00% |
1,800 |
2024/3/18 |
4,450 |
4,500 |
4,420 |
4,465 |
+0.79% |
5,100 |
2024/3/15 |
4,485 |
4,495 |
4,425 |
4,430 |
-0.78% |
2,600 |
2024/3/14 |
4,475 |
4,525 |
4,450 |
4,465 |
+0.22% |
2,400 |
2024/3/13 |
4,435 |
4,500 |
4,435 |
4,455 |
+0.45% |
2,500 |
2024/3/12 |
4,420 |
4,450 |
4,390 |
4,435 |
-0.45% |
1,400 |
2024/3/11 |
4,500 |
4,530 |
4,380 |
4,455 |
-1.44% |
9,100 |
2024/3/8 |
4,545 |
4,590 |
4,520 |
4,520 |
-0.88% |
4,600 |
2024/3/7 |
4,600 |
4,620 |
4,560 |
4,560 |
-0.87% |
6,300 |
2024/3/6 |
4,605 |
4,605 |
4,550 |
4,600 |
-0.11% |
2,700 |
2024/3/5 |
4,460 |
4,630 |
4,375 |
4,605 |
+3.02% |
11,200 |
2024/3/4 |
4,485 |
4,550 |
4,465 |
4,470 |
-1.32% |
10,400 |
2024/3/1 |
4,575 |
4,620 |
4,500 |
4,530 |
-0.55% |
6,700 |
2024/2/29 |
4,605 |
4,620 |
4,555 |
4,555 |
-0.44% |
7,200 |
2024/2/28 |
4,440 |
4,640 |
4,430 |
4,575 |
+4.33% |
17,100 |
2024/2/27 |
4,220 |
4,500 |
4,205 |
4,385 |
+11.01% |
54,500 |
2024/2/26 |
4,050 |
4,050 |
3,900 |
3,950 |
-1.13% |
13,500 |
2024/2/22 |
4,010 |
4,020 |
3,850 |
3,995 |
+0.38% |
7,900 |
2024/2/21 |
3,990 |
4,075 |
3,970 |
3,980 |
-0.38% |
14,800 |
2024/2/20 |
3,950 |
3,995 |
3,950 |
3,995 |
+0.76% |
3,200 |
2024/2/19 |
4,000 |
4,025 |
3,950 |
3,965 |
-0.50% |
11,600 |
2024/2/16 |
3,885 |
4,000 |
3,870 |
3,985 |
+3.37% |
17,300 |
2024/2/15 |
3,905 |
3,905 |
3,840 |
3,855 |
-1.28% |
4,100 |
2024/2/14 |
3,725 |
3,965 |
3,725 |
3,905 |
+6.84% |
15,800 |
2024/2/13 |
3,675 |
3,675 |
3,615 |
3,655 |
+2.24% |
4,900 |
2024/2/9 |
3,550 |
3,575 |
3,520 |
3,575 |
+1.27% |
3,200 |
2024/2/8 |
3,540 |
3,550 |
3,530 |
3,530 |
-0.42% |
400 |
2024/2/7 |
3,505 |
3,545 |
3,505 |
3,545 |
+1.29% |
900 |
2024/2/6 |
3,565 |
3,565 |
3,500 |
3,500 |
-1.96% |
4,500 |
2024/2/5 |
3,585 |
3,585 |
3,570 |
3,570 |
-0.14% |
400 |
2024/2/2 |
3,555 |
3,595 |
3,555 |
3,575 |
+1.13% |
2,100 |
2024/2/1 |
3,510 |
3,555 |
3,510 |
3,535 |
+0.71% |
900 |
2024/1/31 |
3,555 |
3,555 |
3,510 |
3,510 |
-0.85% |
2,100 |
2024/1/30 |
3,570 |
3,580 |
3,490 |
3,540 |
-0.84% |
8,800 |
2024/1/29 |
3,505 |
3,570 |
3,435 |
3,570 |
+1.13% |
4,800 |
2024/1/26 |
3,605 |
3,605 |
3,515 |
3,530 |
-1.81% |
4,400 |
2024/1/25 |
3,630 |
3,630 |
3,590 |
3,595 |
-0.42% |
1,300 |
|