日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,025 |
3,050 |
3,025 |
3,025 |
+0.33% |
2,600 |
2024/7/25 |
3,035 |
3,040 |
3,015 |
3,015 |
-0.99% |
2,400 |
2024/7/24 |
3,005 |
3,055 |
3,005 |
3,045 |
+0.33% |
600 |
2024/7/23 |
3,020 |
3,040 |
3,010 |
3,035 |
+0.50% |
2,100 |
2024/7/22 |
3,030 |
3,035 |
3,020 |
3,020 |
+0.00% |
700 |
2024/7/19 |
3,025 |
3,040 |
3,020 |
3,020 |
-0.33% |
1,700 |
2024/7/18 |
3,055 |
3,055 |
3,010 |
3,030 |
-0.82% |
800 |
2024/7/17 |
3,030 |
3,065 |
3,030 |
3,055 |
+0.83% |
2,200 |
2024/7/16 |
3,045 |
3,050 |
3,005 |
3,030 |
+0.33% |
2,100 |
2024/7/12 |
3,015 |
3,045 |
2,995 |
3,020 |
+0.17% |
3,400 |
2024/7/11 |
2,995 |
3,035 |
2,995 |
3,015 |
+0.67% |
5,600 |
2024/7/10 |
2,999 |
3,015 |
2,995 |
2,995 |
-0.83% |
4,200 |
2024/7/9 |
3,030 |
3,065 |
3,000 |
3,020 |
-0.66% |
4,100 |
2024/7/8 |
3,055 |
3,065 |
3,040 |
3,040 |
-0.49% |
1,800 |
2024/7/5 |
3,080 |
3,080 |
3,050 |
3,055 |
-0.81% |
1,200 |
2024/7/4 |
3,070 |
3,090 |
3,030 |
3,080 |
+0.16% |
5,600 |
2024/7/3 |
3,065 |
3,090 |
3,065 |
3,075 |
+0.00% |
1,600 |
2024/7/2 |
3,085 |
3,085 |
3,055 |
3,075 |
-0.32% |
3,400 |
2024/7/1 |
3,115 |
3,115 |
3,085 |
3,085 |
+1.31% |
5,900 |
2024/6/28 |
3,035 |
3,045 |
3,035 |
3,045 |
+0.33% |
1,800 |
2024/6/27 |
3,035 |
3,035 |
3,005 |
3,035 |
+0.50% |
3,700 |
2024/6/26 |
3,040 |
3,045 |
3,015 |
3,020 |
+0.00% |
2,800 |
2024/6/25 |
2,993 |
3,025 |
2,981 |
3,020 |
+0.67% |
3,100 |
2024/6/24 |
2,988 |
3,010 |
2,980 |
3,000 |
+0.00% |
1,800 |
2024/6/21 |
3,005 |
3,025 |
3,000 |
3,000 |
-0.17% |
1,200 |
2024/6/20 |
3,015 |
3,040 |
3,005 |
3,005 |
-0.33% |
800 |
2024/6/19 |
3,015 |
3,045 |
3,010 |
3,015 |
+0.00% |
1,200 |
2024/6/18 |
3,050 |
3,055 |
3,010 |
3,015 |
-0.50% |
3,100 |
2024/6/17 |
3,040 |
3,040 |
3,005 |
3,030 |
-0.33% |
2,900 |
2024/6/14 |
3,015 |
3,050 |
3,015 |
3,040 |
+0.83% |
2,100 |
2024/6/13 |
3,005 |
3,015 |
2,985 |
3,015 |
-0.33% |
1,000 |
2024/6/12 |
3,020 |
3,050 |
3,000 |
3,025 |
+0.50% |
3,000 |
2024/6/11 |
3,030 |
3,030 |
3,005 |
3,010 |
-0.66% |
1,600 |
2024/6/10 |
3,000 |
3,030 |
2,980 |
3,030 |
+1.20% |
2,800 |
2024/6/7 |
3,010 |
3,030 |
2,987 |
2,994 |
-0.53% |
3,600 |
2024/6/6 |
3,030 |
3,055 |
3,010 |
3,010 |
-0.66% |
1,900 |
2024/6/5 |
3,045 |
3,060 |
3,005 |
3,030 |
-0.66% |
2,300 |
2024/6/4 |
3,010 |
3,075 |
3,010 |
3,050 |
+1.33% |
7,900 |
2024/6/3 |
2,940 |
3,025 |
2,940 |
3,010 |
+2.49% |
9,600 |
2024/5/31 |
2,885 |
2,937 |
2,885 |
2,937 |
+2.16% |
2,300 |
2024/5/30 |
2,871 |
2,887 |
2,870 |
2,875 |
+0.24% |
2,400 |
2024/5/29 |
2,883 |
2,900 |
2,865 |
2,868 |
-1.24% |
3,600 |
2024/5/28 |
2,900 |
2,905 |
2,889 |
2,904 |
+0.55% |
1,400 |
2024/5/27 |
2,916 |
2,923 |
2,888 |
2,888 |
-1.10% |
3,200 |
2024/5/24 |
2,886 |
2,920 |
2,873 |
2,920 |
+1.18% |
4,000 |
2024/5/23 |
2,860 |
2,887 |
2,860 |
2,886 |
+0.91% |
2,800 |
2024/5/22 |
2,842 |
2,885 |
2,833 |
2,860 |
+0.67% |
6,400 |
2024/5/21 |
2,840 |
2,855 |
2,834 |
2,841 |
+0.07% |
5,700 |
2024/5/20 |
2,831 |
2,839 |
2,831 |
2,839 |
+0.18% |
1,700 |
2024/5/17 |
2,835 |
2,837 |
2,827 |
2,834 |
+0.14% |
1,600 |
2024/5/16 |
2,830 |
2,836 |
2,818 |
2,830 |
-0.28% |
5,800 |
2024/5/15 |
2,835 |
2,839 |
2,834 |
2,838 |
-0.04% |
2,100 |
2024/5/14 |
2,864 |
2,864 |
2,821 |
2,839 |
-0.70% |
3,500 |
2024/5/13 |
2,849 |
2,870 |
2,830 |
2,859 |
+0.95% |
8,900 |
2024/5/10 |
2,863 |
2,865 |
2,819 |
2,832 |
+0.64% |
4,200 |
2024/5/9 |
2,793 |
2,814 |
2,790 |
2,814 |
+0.43% |
2,000 |
2024/5/8 |
2,800 |
2,804 |
2,793 |
2,802 |
+0.68% |
2,200 |
2024/5/7 |
2,800 |
2,803 |
2,783 |
2,783 |
+0.14% |
2,300 |
2024/5/2 |
2,774 |
2,791 |
2,774 |
2,779 |
-0.36% |
1,300 |
2024/5/1 |
2,776 |
2,820 |
2,776 |
2,789 |
+0.47% |
1,600 |
2024/4/30 |
2,784 |
2,805 |
2,776 |
2,776 |
+0.84% |
2,700 |
2024/4/26 |
2,814 |
2,820 |
2,753 |
2,753 |
-2.17% |
14,500 |
2024/4/25 |
2,790 |
2,814 |
2,790 |
2,814 |
+0.72% |
4,000 |
2024/4/24 |
2,804 |
2,811 |
2,794 |
2,794 |
-0.43% |
2,200 |
2024/4/23 |
2,800 |
2,827 |
2,800 |
2,806 |
+0.21% |
1,400 |
2024/4/22 |
2,819 |
2,828 |
2,800 |
2,800 |
-0.07% |
3,500 |
2024/4/19 |
2,812 |
2,827 |
2,800 |
2,802 |
-0.85% |
3,900 |
2024/4/18 |
2,812 |
2,841 |
2,812 |
2,826 |
+0.14% |
2,200 |
2024/4/17 |
2,851 |
2,851 |
2,822 |
2,822 |
-0.07% |
3,600 |
2024/4/16 |
2,836 |
2,850 |
2,824 |
2,824 |
-0.74% |
3,100 |
2024/4/15 |
2,851 |
2,868 |
2,835 |
2,845 |
-0.28% |
4,700 |
2024/4/12 |
2,881 |
2,889 |
2,851 |
2,853 |
-0.97% |
3,200 |
2024/4/11 |
2,871 |
2,889 |
2,860 |
2,881 |
+0.35% |
800 |
2024/4/10 |
2,871 |
2,888 |
2,871 |
2,871 |
-0.66% |
600 |
2024/4/9 |
2,864 |
2,890 |
2,861 |
2,890 |
+0.84% |
1,900 |
2024/4/8 |
2,886 |
2,894 |
2,865 |
2,866 |
-0.14% |
1,900 |
2024/4/5 |
2,861 |
2,870 |
2,861 |
2,870 |
-1.00% |
900 |
2024/4/4 |
2,899 |
2,899 |
2,899 |
2,899 |
+1.01% |
500 |
2024/4/3 |
2,862 |
2,904 |
2,862 |
2,870 |
+0.17% |
2,100 |
2024/4/2 |
2,889 |
2,901 |
2,862 |
2,865 |
-1.17% |
3,500 |
2024/4/1 |
2,941 |
2,950 |
2,899 |
2,899 |
-1.29% |
3,700 |
2024/3/29 |
2,915 |
2,937 |
2,910 |
2,937 |
+0.86% |
800 |
2024/3/28 |
2,906 |
2,930 |
2,906 |
2,912 |
-1.36% |
1,300 |
2024/3/27 |
2,939 |
2,960 |
2,935 |
2,952 |
+0.58% |
5,900 |
2024/3/26 |
2,935 |
2,945 |
2,918 |
2,935 |
+0.00% |
7,200 |
2024/3/25 |
2,929 |
2,969 |
2,925 |
2,935 |
+0.20% |
9,200 |
2024/3/22 |
2,929 |
2,929 |
2,911 |
2,929 |
+0.00% |
1,700 |
2024/3/21 |
2,924 |
2,929 |
2,900 |
2,929 |
+1.17% |
3,400 |
2024/3/19 |
2,895 |
2,895 |
2,869 |
2,895 |
+0.14% |
2,400 |
2024/3/18 |
2,921 |
2,925 |
2,883 |
2,891 |
-1.09% |
2,000 |
2024/3/15 |
2,897 |
2,923 |
2,897 |
2,923 |
+1.32% |
2,400 |
2024/3/14 |
2,899 |
2,899 |
2,871 |
2,885 |
+0.07% |
700 |
2024/3/13 |
2,880 |
2,935 |
2,858 |
2,883 |
+0.24% |
4,900 |
2024/3/12 |
2,850 |
2,876 |
2,847 |
2,876 |
+1.95% |
2,800 |
2024/3/11 |
2,866 |
2,866 |
2,820 |
2,821 |
-1.54% |
6,300 |
2024/3/8 |
2,856 |
2,873 |
2,854 |
2,865 |
+0.10% |
2,300 |
2024/3/7 |
2,879 |
2,916 |
2,862 |
2,862 |
-0.21% |
7,100 |
2024/3/6 |
2,851 |
2,870 |
2,851 |
2,868 |
+0.63% |
4,300 |
2024/3/5 |
2,844 |
2,850 |
2,840 |
2,850 |
+0.18% |
1,600 |
2024/3/4 |
2,856 |
2,856 |
2,840 |
2,845 |
-0.42% |
3,000 |
2024/3/1 |
2,851 |
2,868 |
2,849 |
2,857 |
+1.10% |
4,900 |
2024/2/29 |
2,839 |
2,850 |
2,826 |
2,826 |
-0.46% |
1,300 |
2024/2/28 |
2,827 |
2,852 |
2,825 |
2,839 |
+0.25% |
3,400 |
2024/2/27 |
2,833 |
2,849 |
2,830 |
2,832 |
-0.63% |
2,600 |
2024/2/26 |
2,854 |
2,855 |
2,838 |
2,850 |
+0.42% |
4,100 |
2024/2/22 |
2,822 |
2,839 |
2,820 |
2,838 |
+0.11% |
1,900 |
2024/2/21 |
2,826 |
2,840 |
2,826 |
2,835 |
-0.18% |
1,700 |
2024/2/20 |
2,840 |
2,850 |
2,840 |
2,840 |
+0.32% |
1,500 |
2024/2/19 |
2,820 |
2,857 |
2,820 |
2,831 |
+0.68% |
7,900 |
2024/2/16 |
2,802 |
2,837 |
2,802 |
2,812 |
+0.04% |
3,000 |
2024/2/15 |
2,813 |
2,830 |
2,802 |
2,811 |
+0.07% |
8,500 |
2024/2/14 |
2,831 |
2,846 |
2,809 |
2,809 |
-0.95% |
7,600 |
2024/2/13 |
2,851 |
2,863 |
2,836 |
2,836 |
-0.56% |
7,100 |
2024/2/9 |
2,857 |
2,871 |
2,844 |
2,852 |
-0.35% |
6,900 |
2024/2/8 |
2,856 |
2,879 |
2,856 |
2,862 |
-0.31% |
2,300 |
2024/2/7 |
2,910 |
2,910 |
2,859 |
2,871 |
-1.10% |
2,100 |
2024/2/6 |
2,868 |
2,903 |
2,859 |
2,903 |
+0.31% |
4,300 |
2024/2/5 |
2,885 |
2,895 |
2,852 |
2,894 |
+0.21% |
3,000 |
2024/2/2 |
2,867 |
2,888 |
2,851 |
2,888 |
+0.73% |
3,700 |
2024/2/1 |
2,878 |
2,880 |
2,867 |
2,867 |
-0.38% |
3,000 |
2024/1/31 |
2,873 |
2,893 |
2,850 |
2,878 |
+1.70% |
8,400 |
2024/1/30 |
2,915 |
2,923 |
2,830 |
2,830 |
-2.75% |
19,100 |
2024/1/29 |
2,900 |
2,914 |
2,895 |
2,910 |
+0.62% |
3,700 |
|