日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,215 |
3,275 |
3,215 |
3,230 |
+0.47% |
1,100 |
2024/7/25 |
3,290 |
3,290 |
3,170 |
3,215 |
-2.72% |
2,400 |
2024/7/24 |
3,405 |
3,405 |
3,300 |
3,305 |
-4.06% |
3,900 |
2024/7/23 |
3,470 |
3,485 |
3,400 |
3,445 |
-0.58% |
2,400 |
2024/7/22 |
3,540 |
3,545 |
3,325 |
3,465 |
-3.62% |
6,000 |
2024/7/19 |
3,335 |
3,595 |
3,320 |
3,595 |
+8.77% |
8,600 |
2024/7/18 |
3,300 |
3,305 |
3,200 |
3,305 |
-1.34% |
1,000 |
2024/7/17 |
3,250 |
3,350 |
3,245 |
3,350 |
+5.18% |
4,200 |
2024/7/16 |
3,135 |
3,185 |
3,135 |
3,185 |
+1.11% |
1,100 |
2024/7/12 |
3,155 |
3,165 |
3,070 |
3,150 |
+0.48% |
1,400 |
2024/7/11 |
3,190 |
3,190 |
3,110 |
3,135 |
-2.03% |
1,400 |
2024/7/10 |
3,225 |
3,225 |
3,090 |
3,200 |
-1.84% |
2,900 |
2024/7/9 |
3,070 |
3,265 |
3,070 |
3,260 |
+6.71% |
10,500 |
2024/7/8 |
3,005 |
3,055 |
3,005 |
3,055 |
+2.14% |
1,100 |
2024/7/5 |
3,010 |
3,015 |
2,991 |
2,991 |
-0.80% |
900 |
2024/7/4 |
3,050 |
3,050 |
3,015 |
3,015 |
-0.66% |
800 |
2024/7/3 |
3,015 |
3,035 |
3,015 |
3,035 |
-0.16% |
300 |
2024/7/2 |
3,015 |
3,040 |
3,015 |
3,040 |
+0.83% |
500 |
2024/7/1 |
3,040 |
3,040 |
3,015 |
3,015 |
-0.82% |
800 |
2024/6/28 |
3,025 |
3,040 |
2,930 |
3,040 |
+0.50% |
3,400 |
2024/6/27 |
3,055 |
3,075 |
3,025 |
3,025 |
-0.98% |
1,400 |
2024/6/26 |
3,040 |
3,085 |
3,035 |
3,055 |
+0.66% |
3,500 |
2024/6/25 |
3,030 |
3,040 |
2,990 |
3,035 |
+0.33% |
3,100 |
2024/6/24 |
2,899 |
3,050 |
2,892 |
3,025 |
+5.14% |
4,500 |
2024/6/21 |
2,924 |
2,925 |
2,877 |
2,877 |
-1.47% |
900 |
2024/6/20 |
2,872 |
2,920 |
2,872 |
2,920 |
+1.92% |
1,600 |
2024/6/19 |
2,933 |
2,933 |
2,865 |
2,865 |
-2.58% |
1,300 |
2024/6/18 |
2,945 |
2,945 |
2,915 |
2,941 |
-0.20% |
1,900 |
2024/6/17 |
2,888 |
2,947 |
2,851 |
2,947 |
+3.84% |
4,500 |
2024/6/14 |
2,804 |
2,838 |
2,799 |
2,838 |
+3.01% |
1,600 |
2024/6/13 |
2,798 |
2,798 |
2,754 |
2,755 |
-1.71% |
500 |
2024/6/11 |
2,800 |
2,839 |
2,800 |
2,803 |
-1.23% |
3,000 |
2024/6/10 |
2,763 |
2,839 |
2,763 |
2,838 |
+2.64% |
5,400 |
2024/6/7 |
2,726 |
2,765 |
2,726 |
2,765 |
+1.36% |
2,900 |
2024/6/6 |
2,724 |
2,728 |
2,719 |
2,728 |
+0.33% |
400 |
2024/6/5 |
2,702 |
2,719 |
2,702 |
2,719 |
+0.33% |
300 |
2024/6/3 |
2,700 |
2,710 |
2,700 |
2,710 |
+0.37% |
200 |
2024/5/31 |
2,722 |
2,728 |
2,693 |
2,700 |
-0.37% |
600 |
2024/5/30 |
2,693 |
2,710 |
2,693 |
2,710 |
-0.77% |
700 |
2024/5/28 |
2,709 |
2,749 |
2,709 |
2,731 |
+0.96% |
1,200 |
2024/5/27 |
2,698 |
2,705 |
2,690 |
2,705 |
+0.30% |
1,700 |
2024/5/24 |
2,688 |
2,697 |
2,664 |
2,697 |
+0.00% |
1,800 |
2024/5/23 |
2,677 |
2,697 |
2,677 |
2,697 |
+0.07% |
1,400 |
2024/5/22 |
2,662 |
2,695 |
2,662 |
2,695 |
+1.24% |
500 |
2024/5/21 |
2,694 |
2,695 |
2,662 |
2,662 |
+0.38% |
900 |
2024/5/20 |
2,688 |
2,688 |
2,652 |
2,652 |
+0.08% |
700 |
2024/5/16 |
2,673 |
2,677 |
2,650 |
2,650 |
-1.12% |
1,600 |
2024/5/15 |
2,660 |
2,695 |
2,622 |
2,680 |
+1.90% |
3,700 |
2024/5/14 |
2,572 |
2,650 |
2,572 |
2,630 |
+2.37% |
8,800 |
2024/5/13 |
2,563 |
2,596 |
2,563 |
2,569 |
+0.35% |
600 |
2024/5/10 |
2,566 |
2,588 |
2,560 |
2,560 |
+0.00% |
500 |
2024/5/9 |
2,567 |
2,576 |
2,548 |
2,560 |
-0.62% |
1,300 |
2024/5/8 |
2,574 |
2,578 |
2,570 |
2,576 |
+0.08% |
1,400 |
2024/5/7 |
2,576 |
2,576 |
2,574 |
2,574 |
+0.27% |
400 |
2024/5/2 |
2,570 |
2,570 |
2,557 |
2,567 |
+1.02% |
700 |
2024/5/1 |
2,541 |
2,541 |
2,541 |
2,541 |
+0.12% |
200 |
2024/4/30 |
2,545 |
2,575 |
2,538 |
2,538 |
-0.12% |
2,000 |
2024/4/26 |
2,573 |
2,574 |
2,530 |
2,541 |
-0.35% |
1,200 |
2024/4/25 |
2,564 |
2,586 |
2,542 |
2,550 |
-0.55% |
1,600 |
2024/4/24 |
2,475 |
2,695 |
2,475 |
2,564 |
+4.10% |
14,600 |
2024/4/23 |
2,463 |
2,463 |
2,463 |
2,463 |
+0.00% |
100 |
2024/4/22 |
2,448 |
2,470 |
2,448 |
2,463 |
+0.61% |
600 |
2024/4/19 |
2,442 |
2,460 |
2,442 |
2,448 |
-0.89% |
700 |
2024/4/18 |
2,445 |
2,470 |
2,445 |
2,470 |
+1.02% |
600 |
2024/4/17 |
2,488 |
2,488 |
2,440 |
2,445 |
-0.93% |
1,800 |
2024/4/16 |
2,472 |
2,472 |
2,468 |
2,468 |
-0.16% |
1,100 |
2024/4/15 |
2,473 |
2,480 |
2,472 |
2,472 |
-0.88% |
1,100 |
2024/4/12 |
2,481 |
2,501 |
2,481 |
2,494 |
+0.24% |
900 |
2024/4/11 |
2,488 |
2,488 |
2,488 |
2,488 |
+0.00% |
300 |
2024/4/10 |
2,487 |
2,488 |
2,483 |
2,488 |
+0.00% |
1,300 |
2024/4/9 |
2,494 |
2,494 |
2,475 |
2,488 |
+0.00% |
600 |
2024/4/8 |
2,490 |
2,490 |
2,480 |
2,488 |
+0.77% |
1,300 |
2024/4/5 |
2,471 |
2,482 |
2,469 |
2,469 |
-1.16% |
500 |
2024/4/4 |
2,470 |
2,498 |
2,470 |
2,498 |
+1.17% |
200 |
2024/4/3 |
2,470 |
2,489 |
2,469 |
2,469 |
-0.04% |
600 |
2024/4/2 |
2,480 |
2,501 |
2,470 |
2,470 |
-0.20% |
600 |
2024/4/1 |
2,477 |
2,507 |
2,475 |
2,475 |
-0.92% |
1,200 |
2024/3/29 |
2,477 |
2,527 |
2,457 |
2,498 |
+0.85% |
900 |
2024/3/28 |
2,456 |
2,574 |
2,456 |
2,477 |
-1.04% |
3,700 |
2024/3/27 |
2,497 |
2,507 |
2,489 |
2,503 |
+0.52% |
1,400 |
2024/3/26 |
2,485 |
2,498 |
2,485 |
2,490 |
+0.40% |
1,100 |
2024/3/25 |
2,500 |
2,500 |
2,480 |
2,480 |
-0.08% |
2,200 |
2024/3/22 |
2,479 |
2,499 |
2,452 |
2,482 |
+0.12% |
2,400 |
2024/3/21 |
2,485 |
2,485 |
2,457 |
2,479 |
-0.04% |
5,200 |
2024/3/19 |
2,481 |
2,481 |
2,467 |
2,480 |
-0.04% |
1,300 |
2024/3/18 |
2,489 |
2,490 |
2,441 |
2,481 |
-0.32% |
6,200 |
2024/3/15 |
2,504 |
2,504 |
2,445 |
2,489 |
-0.04% |
3,200 |
2024/3/14 |
2,471 |
2,490 |
2,445 |
2,490 |
+1.10% |
4,600 |
2024/3/13 |
2,507 |
2,507 |
2,461 |
2,463 |
-0.36% |
3,700 |
2024/3/12 |
2,536 |
2,537 |
2,465 |
2,472 |
-2.49% |
47,200 |
2024/3/11 |
2,604 |
2,604 |
2,535 |
2,535 |
-3.24% |
12,500 |
2024/3/8 |
2,599 |
2,620 |
2,599 |
2,620 |
+0.04% |
1,300 |
2024/3/7 |
2,649 |
2,659 |
2,609 |
2,619 |
-1.13% |
1,100 |
2024/3/6 |
2,649 |
2,649 |
2,649 |
2,649 |
+0.00% |
100 |
2024/3/5 |
2,646 |
2,649 |
2,646 |
2,649 |
+0.38% |
300 |
2024/3/4 |
2,639 |
2,639 |
2,639 |
2,639 |
+0.00% |
300 |
2024/3/1 |
2,630 |
2,658 |
2,611 |
2,639 |
-0.38% |
1,000 |
2024/2/29 |
2,649 |
2,649 |
2,649 |
2,649 |
+0.00% |
200 |
2024/2/28 |
2,650 |
2,650 |
2,649 |
2,649 |
-0.23% |
200 |
2024/2/27 |
2,655 |
2,655 |
2,655 |
2,655 |
-0.26% |
100 |
2024/2/26 |
2,689 |
2,689 |
2,656 |
2,662 |
-0.26% |
1,000 |
2024/2/22 |
2,649 |
2,669 |
2,649 |
2,669 |
+0.76% |
800 |
2024/2/21 |
2,649 |
2,649 |
2,649 |
2,649 |
+0.38% |
400 |
2024/2/20 |
2,650 |
2,650 |
2,639 |
2,639 |
-0.75% |
500 |
2024/2/19 |
2,639 |
2,660 |
2,595 |
2,659 |
+0.57% |
1,100 |
2024/2/16 |
2,605 |
2,644 |
2,600 |
2,644 |
+1.50% |
800 |
2024/2/15 |
2,632 |
2,645 |
2,595 |
2,605 |
-1.03% |
2,500 |
2024/2/14 |
2,641 |
2,681 |
2,631 |
2,632 |
-1.94% |
1,400 |
2024/2/13 |
2,684 |
2,712 |
2,684 |
2,684 |
-1.29% |
1,600 |
2024/2/9 |
2,719 |
2,720 |
2,719 |
2,719 |
+0.55% |
300 |
2024/2/8 |
2,700 |
2,744 |
2,695 |
2,704 |
+0.07% |
1,100 |
2024/2/7 |
2,720 |
2,748 |
2,670 |
2,702 |
-0.66% |
4,600 |
2024/2/6 |
2,625 |
2,808 |
2,612 |
2,720 |
+2.72% |
13,900 |
2024/2/5 |
2,648 |
2,648 |
2,610 |
2,648 |
+0.00% |
600 |
2024/2/2 |
2,674 |
2,675 |
2,648 |
2,648 |
+0.76% |
500 |
2024/2/1 |
2,708 |
2,758 |
2,628 |
2,628 |
+0.69% |
700 |
2024/1/31 |
2,608 |
2,611 |
2,607 |
2,610 |
+0.77% |
1,200 |
2024/1/29 |
2,585 |
2,603 |
2,585 |
2,590 |
-0.19% |
500 |
2024/1/26 |
2,600 |
2,605 |
2,595 |
2,595 |
-0.19% |
2,000 |
2024/1/25 |
2,569 |
2,600 |
2,569 |
2,600 |
+1.33% |
800 |
2024/1/24 |
2,581 |
2,581 |
2,566 |
2,566 |
-0.96% |
300 |
2024/1/22 |
2,584 |
2,595 |
2,584 |
2,591 |
+0.62% |
300 |
2024/1/19 |
2,585 |
2,585 |
2,575 |
2,575 |
+0.39% |
800 |
|