日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,940 |
3,940 |
3,940 |
3,940 |
+0.13% |
100 |
2024/7/25 |
4,000 |
4,000 |
3,930 |
3,935 |
+0.13% |
300 |
2024/7/18 |
4,010 |
4,020 |
3,885 |
3,930 |
-2.00% |
1,400 |
2024/7/17 |
4,010 |
4,010 |
4,010 |
4,010 |
+0.00% |
100 |
2024/7/16 |
4,010 |
4,010 |
4,010 |
4,010 |
+0.00% |
200 |
2024/7/12 |
4,050 |
4,050 |
4,010 |
4,010 |
+0.00% |
300 |
2024/7/11 |
4,010 |
4,010 |
4,010 |
4,010 |
+0.75% |
300 |
2024/7/9 |
3,980 |
3,980 |
3,980 |
3,980 |
-1.36% |
100 |
2024/7/8 |
4,025 |
4,035 |
4,025 |
4,035 |
-0.12% |
200 |
2024/7/5 |
4,040 |
4,040 |
4,040 |
4,040 |
+0.00% |
200 |
2024/7/4 |
4,040 |
4,040 |
4,040 |
4,040 |
+0.12% |
200 |
2024/7/3 |
4,005 |
4,035 |
4,005 |
4,035 |
+1.51% |
300 |
2024/7/2 |
4,040 |
4,040 |
3,975 |
3,975 |
-1.61% |
300 |
2024/6/28 |
4,045 |
4,045 |
4,040 |
4,040 |
-0.12% |
300 |
2024/6/27 |
3,995 |
4,045 |
3,995 |
4,045 |
+1.25% |
300 |
2024/6/25 |
3,965 |
3,995 |
3,965 |
3,995 |
+0.63% |
300 |
2024/6/24 |
3,970 |
3,970 |
3,970 |
3,970 |
+0.38% |
100 |
2024/6/20 |
3,980 |
3,980 |
3,955 |
3,955 |
-1.12% |
200 |
2024/6/19 |
4,030 |
4,030 |
4,000 |
4,000 |
-0.74% |
400 |
2024/6/18 |
4,030 |
4,030 |
4,030 |
4,030 |
+2.03% |
100 |
2024/6/17 |
3,985 |
3,985 |
3,915 |
3,950 |
-2.59% |
300 |
2024/6/13 |
4,055 |
4,055 |
4,055 |
4,055 |
+0.00% |
700 |
2024/6/12 |
3,985 |
4,055 |
3,985 |
4,055 |
+1.88% |
200 |
2024/6/11 |
3,970 |
3,980 |
3,970 |
3,980 |
+0.76% |
200 |
2024/6/10 |
3,920 |
3,950 |
3,910 |
3,950 |
+1.15% |
600 |
2024/6/7 |
3,960 |
3,975 |
3,905 |
3,905 |
-1.39% |
300 |
2024/6/5 |
3,970 |
3,970 |
3,960 |
3,960 |
+1.02% |
200 |
2024/6/3 |
3,910 |
3,920 |
3,910 |
3,920 |
+0.90% |
300 |
2024/5/30 |
3,885 |
3,885 |
3,885 |
3,885 |
-0.26% |
100 |
2024/5/28 |
3,895 |
3,895 |
3,895 |
3,895 |
-1.52% |
100 |
2024/5/27 |
3,890 |
4,000 |
3,890 |
3,955 |
+1.41% |
1,200 |
2024/5/24 |
3,865 |
3,900 |
3,865 |
3,900 |
+0.52% |
200 |
2024/5/23 |
3,870 |
3,915 |
3,870 |
3,880 |
+0.39% |
600 |
2024/5/22 |
3,850 |
3,865 |
3,850 |
3,865 |
+0.39% |
600 |
2024/5/21 |
3,800 |
3,865 |
3,800 |
3,850 |
+0.00% |
500 |
2024/5/20 |
3,850 |
3,850 |
3,845 |
3,850 |
+1.32% |
500 |
2024/5/17 |
3,860 |
3,860 |
3,800 |
3,800 |
+0.26% |
1,400 |
2024/5/16 |
4,000 |
4,000 |
3,790 |
3,790 |
-8.45% |
2,000 |
2024/5/15 |
4,020 |
4,140 |
4,020 |
4,140 |
+3.76% |
1,400 |
2024/5/14 |
3,995 |
4,000 |
3,990 |
3,990 |
-0.25% |
500 |
2024/5/13 |
3,970 |
4,000 |
3,970 |
4,000 |
+0.76% |
300 |
2024/5/10 |
3,970 |
3,970 |
3,970 |
3,970 |
+0.00% |
200 |
2024/5/7 |
3,985 |
3,985 |
3,970 |
3,970 |
+0.00% |
200 |
2024/5/2 |
3,970 |
3,970 |
3,970 |
3,970 |
-0.13% |
100 |
2024/5/1 |
3,990 |
3,990 |
3,975 |
3,975 |
+0.00% |
200 |
2024/4/30 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.76% |
100 |
2024/4/26 |
3,940 |
3,945 |
3,940 |
3,945 |
+0.13% |
400 |
2024/4/25 |
3,970 |
3,970 |
3,940 |
3,940 |
-0.76% |
200 |
2024/4/24 |
3,915 |
3,975 |
3,915 |
3,970 |
+1.53% |
400 |
2024/4/23 |
3,905 |
3,910 |
3,905 |
3,910 |
+0.39% |
200 |
2024/4/19 |
3,895 |
3,895 |
3,895 |
3,895 |
-1.77% |
100 |
2024/4/18 |
3,900 |
3,965 |
3,900 |
3,965 |
-0.13% |
200 |
2024/4/17 |
3,970 |
3,970 |
3,970 |
3,970 |
+0.13% |
100 |
2024/4/16 |
3,900 |
3,965 |
3,900 |
3,965 |
+0.63% |
300 |
2024/4/15 |
3,895 |
3,940 |
3,895 |
3,940 |
+1.03% |
200 |
2024/4/12 |
3,900 |
3,900 |
3,900 |
3,900 |
-1.52% |
200 |
2024/4/10 |
3,935 |
3,960 |
3,935 |
3,960 |
+1.80% |
400 |
2024/4/9 |
3,930 |
3,930 |
3,890 |
3,890 |
-1.02% |
400 |
2024/4/8 |
3,930 |
3,930 |
3,930 |
3,930 |
+0.38% |
200 |
2024/4/5 |
3,915 |
3,915 |
3,915 |
3,915 |
+1.16% |
100 |
2024/4/3 |
3,950 |
3,950 |
3,870 |
3,870 |
-1.15% |
400 |
2024/4/1 |
3,895 |
3,915 |
3,845 |
3,915 |
+0.26% |
500 |
2024/3/29 |
3,915 |
3,915 |
3,905 |
3,905 |
+0.00% |
500 |
2024/3/28 |
3,940 |
3,940 |
3,900 |
3,905 |
-5.22% |
700 |
2024/3/27 |
4,185 |
4,185 |
4,120 |
4,120 |
+0.00% |
600 |
2024/3/26 |
4,110 |
4,120 |
4,110 |
4,120 |
+0.24% |
500 |
2024/3/25 |
4,115 |
4,115 |
4,110 |
4,110 |
-0.12% |
300 |
2024/3/22 |
4,070 |
4,115 |
4,050 |
4,115 |
+0.37% |
800 |
2024/3/21 |
4,065 |
4,115 |
4,065 |
4,100 |
+0.86% |
500 |
2024/3/19 |
4,005 |
4,065 |
4,005 |
4,065 |
-0.12% |
200 |
2024/3/18 |
4,115 |
4,115 |
4,050 |
4,070 |
-1.09% |
600 |
2024/3/15 |
3,990 |
4,115 |
3,990 |
4,115 |
+4.18% |
500 |
2024/3/14 |
4,005 |
4,005 |
3,950 |
3,950 |
-1.74% |
600 |
2024/3/13 |
4,020 |
4,020 |
4,020 |
4,020 |
+0.00% |
200 |
2024/3/12 |
4,020 |
4,020 |
4,020 |
4,020 |
+1.52% |
100 |
2024/3/11 |
3,970 |
3,970 |
3,960 |
3,960 |
-0.63% |
200 |
2024/3/8 |
4,020 |
4,020 |
3,975 |
3,985 |
-0.87% |
700 |
2024/3/7 |
3,960 |
4,070 |
3,960 |
4,020 |
+0.12% |
800 |
2024/3/6 |
4,070 |
4,070 |
4,015 |
4,015 |
-1.35% |
200 |
2024/3/5 |
4,100 |
4,100 |
4,000 |
4,070 |
-0.73% |
700 |
2024/3/4 |
4,120 |
4,120 |
4,100 |
4,100 |
+0.24% |
300 |
2024/3/1 |
4,120 |
4,120 |
4,015 |
4,090 |
+0.74% |
900 |
2024/2/28 |
4,060 |
4,060 |
4,060 |
4,060 |
+0.00% |
100 |
2024/2/27 |
4,065 |
4,065 |
4,020 |
4,060 |
+1.00% |
300 |
2024/2/26 |
4,135 |
4,145 |
4,000 |
4,020 |
+2.42% |
1,100 |
2024/2/22 |
3,925 |
3,925 |
3,910 |
3,925 |
-0.13% |
400 |
2024/2/20 |
3,930 |
3,930 |
3,930 |
3,930 |
+0.00% |
200 |
2024/2/19 |
3,900 |
3,930 |
3,900 |
3,930 |
+0.00% |
600 |
2024/2/16 |
3,940 |
3,940 |
3,930 |
3,930 |
-0.25% |
300 |
2024/2/15 |
3,940 |
3,940 |
3,940 |
3,940 |
-0.25% |
200 |
2024/2/14 |
3,930 |
3,950 |
3,930 |
3,950 |
+1.02% |
800 |
2024/2/13 |
3,900 |
3,910 |
3,830 |
3,910 |
+0.26% |
400 |
2024/2/9 |
3,875 |
3,905 |
3,875 |
3,900 |
+0.52% |
600 |
2024/2/8 |
3,880 |
3,900 |
3,880 |
3,880 |
-0.64% |
600 |
2024/2/7 |
3,955 |
3,955 |
3,905 |
3,905 |
-1.26% |
200 |
2024/2/6 |
3,950 |
3,955 |
3,950 |
3,955 |
+0.13% |
400 |
2024/2/5 |
3,950 |
3,950 |
3,950 |
3,950 |
+0.00% |
300 |
2024/2/2 |
3,860 |
3,950 |
3,860 |
3,950 |
+1.41% |
900 |
2024/2/1 |
3,900 |
3,900 |
3,895 |
3,895 |
-0.13% |
300 |
2024/1/30 |
3,930 |
3,930 |
3,900 |
3,900 |
-0.64% |
200 |
2024/1/29 |
3,930 |
3,930 |
3,920 |
3,925 |
+1.68% |
400 |
2024/1/26 |
3,935 |
3,935 |
3,860 |
3,860 |
-1.91% |
800 |
2024/1/25 |
3,940 |
3,940 |
3,935 |
3,935 |
+1.16% |
300 |
2024/1/24 |
3,910 |
3,935 |
3,890 |
3,890 |
+1.17% |
500 |
2024/1/23 |
3,845 |
3,915 |
3,845 |
3,845 |
+0.00% |
400 |
2024/1/22 |
3,835 |
3,845 |
3,835 |
3,845 |
+0.26% |
300 |
2024/1/19 |
3,835 |
3,835 |
3,835 |
3,835 |
-1.41% |
200 |
2024/1/18 |
3,875 |
3,890 |
3,870 |
3,890 |
+0.39% |
400 |
2024/1/17 |
3,800 |
3,875 |
3,800 |
3,875 |
+0.65% |
600 |
2024/1/16 |
3,800 |
3,880 |
3,785 |
3,850 |
+1.32% |
700 |
2024/1/15 |
3,805 |
3,805 |
3,800 |
3,800 |
+0.00% |
500 |
2024/1/12 |
3,840 |
3,840 |
3,800 |
3,800 |
-0.78% |
400 |
2024/1/11 |
3,805 |
3,830 |
3,805 |
3,830 |
+2.13% |
700 |
2024/1/10 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.94% |
300 |
2024/1/9 |
3,715 |
3,715 |
3,715 |
3,715 |
+0.00% |
200 |
2024/1/5 |
3,885 |
3,885 |
3,715 |
3,715 |
-3.76% |
1,200 |
2024/1/4 |
3,855 |
3,860 |
3,855 |
3,860 |
+1.58% |
500 |
2023/12/28 |
3,800 |
3,800 |
3,760 |
3,800 |
+0.00% |
900 |
2023/12/27 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.13% |
100 |
2023/12/26 |
3,795 |
3,800 |
3,795 |
3,795 |
+0.00% |
300 |
2023/12/25 |
3,705 |
3,800 |
3,705 |
3,795 |
+0.53% |
400 |
2023/12/22 |
3,780 |
3,780 |
3,760 |
3,775 |
+2.58% |
300 |
2023/12/18 |
3,780 |
3,785 |
3,680 |
3,680 |
-1.87% |
1,100 |
|