日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,705 |
4,710 |
4,700 |
4,705 |
-0.11% |
1,600 |
2024/7/25 |
4,700 |
4,715 |
4,700 |
4,710 |
+0.21% |
4,700 |
2024/7/24 |
4,710 |
4,710 |
4,700 |
4,700 |
-0.32% |
2,700 |
2024/7/23 |
4,720 |
4,720 |
4,705 |
4,715 |
+0.00% |
3,300 |
2024/7/22 |
4,715 |
4,715 |
4,715 |
4,715 |
+0.11% |
100 |
2024/7/19 |
4,705 |
4,715 |
4,700 |
4,710 |
-0.11% |
3,500 |
2024/7/18 |
4,715 |
4,715 |
4,700 |
4,715 |
-0.21% |
4,900 |
2024/7/17 |
4,725 |
4,725 |
4,725 |
4,725 |
+0.00% |
400 |
2024/7/16 |
4,755 |
4,755 |
4,715 |
4,725 |
-1.05% |
1,300 |
2024/7/12 |
4,720 |
4,775 |
4,715 |
4,775 |
+0.84% |
4,800 |
2024/7/11 |
4,715 |
4,770 |
4,715 |
4,735 |
+0.42% |
3,300 |
2024/7/10 |
4,745 |
4,755 |
4,710 |
4,715 |
-0.11% |
1,700 |
2024/7/9 |
4,725 |
4,750 |
4,710 |
4,720 |
+0.43% |
1,400 |
2024/7/8 |
4,740 |
4,740 |
4,700 |
4,700 |
-0.53% |
4,100 |
2024/7/5 |
4,740 |
4,745 |
4,725 |
4,725 |
-0.32% |
3,800 |
2024/7/4 |
4,745 |
4,745 |
4,735 |
4,740 |
+0.32% |
700 |
2024/7/3 |
4,725 |
4,745 |
4,720 |
4,725 |
+0.00% |
3,200 |
2024/7/2 |
4,720 |
4,730 |
4,705 |
4,725 |
+0.11% |
4,000 |
2024/7/1 |
4,715 |
4,745 |
4,715 |
4,720 |
+0.21% |
1,500 |
2024/6/28 |
4,710 |
4,710 |
4,700 |
4,710 |
-0.11% |
1,900 |
2024/6/27 |
4,715 |
4,720 |
4,710 |
4,715 |
+0.00% |
2,800 |
2024/6/26 |
4,715 |
4,770 |
4,715 |
4,715 |
+0.00% |
1,800 |
2024/6/25 |
4,720 |
4,720 |
4,715 |
4,715 |
-0.11% |
1,000 |
2024/6/24 |
4,720 |
4,760 |
4,720 |
4,720 |
+0.00% |
4,000 |
2024/6/21 |
4,700 |
4,725 |
4,700 |
4,720 |
+0.43% |
1,800 |
2024/6/20 |
4,705 |
4,730 |
4,700 |
4,700 |
+0.00% |
1,700 |
2024/6/19 |
4,700 |
4,700 |
4,700 |
4,700 |
-0.11% |
100 |
2024/6/18 |
4,700 |
4,710 |
4,690 |
4,705 |
-0.32% |
2,400 |
2024/6/17 |
4,695 |
4,720 |
4,685 |
4,720 |
+0.00% |
1,700 |
2024/6/14 |
4,725 |
4,725 |
4,690 |
4,720 |
+0.64% |
1,500 |
2024/6/13 |
4,695 |
4,695 |
4,690 |
4,690 |
+0.21% |
800 |
2024/6/12 |
4,695 |
4,700 |
4,675 |
4,680 |
-0.11% |
1,900 |
2024/6/11 |
4,690 |
4,700 |
4,680 |
4,685 |
-0.11% |
1,800 |
2024/6/10 |
4,705 |
4,705 |
4,670 |
4,690 |
-0.21% |
4,200 |
2024/6/7 |
4,710 |
4,710 |
4,695 |
4,700 |
+0.00% |
600 |
2024/6/6 |
4,695 |
4,700 |
4,695 |
4,700 |
-0.11% |
200 |
2024/6/5 |
4,700 |
4,705 |
4,700 |
4,705 |
+0.11% |
800 |
2024/6/4 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.00% |
600 |
2024/6/3 |
4,685 |
4,700 |
4,685 |
4,700 |
+0.43% |
1,100 |
2024/5/31 |
4,685 |
4,685 |
4,680 |
4,680 |
+0.11% |
200 |
2024/5/30 |
4,675 |
4,675 |
4,675 |
4,675 |
-0.11% |
300 |
2024/5/29 |
4,695 |
4,715 |
4,675 |
4,680 |
-0.21% |
2,900 |
2024/5/28 |
4,690 |
4,690 |
4,675 |
4,690 |
+0.11% |
1,100 |
2024/5/27 |
4,690 |
4,690 |
4,670 |
4,685 |
+0.11% |
1,700 |
2024/5/24 |
4,675 |
4,680 |
4,675 |
4,680 |
+0.00% |
700 |
2024/5/23 |
4,700 |
4,700 |
4,680 |
4,680 |
-0.43% |
1,900 |
2024/5/22 |
4,710 |
4,760 |
4,690 |
4,700 |
-0.11% |
4,000 |
2024/5/21 |
4,700 |
4,705 |
4,695 |
4,705 |
+0.64% |
1,100 |
2024/5/20 |
4,685 |
4,695 |
4,675 |
4,675 |
-0.43% |
1,600 |
2024/5/17 |
4,695 |
4,715 |
4,680 |
4,695 |
+0.00% |
2,700 |
2024/5/16 |
4,695 |
4,695 |
4,680 |
4,695 |
+0.21% |
800 |
2024/5/15 |
4,695 |
4,695 |
4,680 |
4,685 |
-0.21% |
400 |
2024/5/14 |
4,685 |
4,695 |
4,670 |
4,695 |
+0.32% |
1,200 |
2024/5/13 |
4,675 |
4,685 |
4,660 |
4,680 |
+0.21% |
2,700 |
2024/5/10 |
4,665 |
4,680 |
4,665 |
4,670 |
+0.00% |
1,100 |
2024/5/9 |
4,665 |
4,675 |
4,665 |
4,670 |
+0.21% |
600 |
2024/5/8 |
4,680 |
4,680 |
4,655 |
4,660 |
-0.43% |
5,600 |
2024/5/7 |
4,720 |
4,720 |
4,660 |
4,680 |
-0.53% |
4,300 |
2024/5/2 |
4,705 |
4,720 |
4,705 |
4,705 |
+0.00% |
2,300 |
2024/5/1 |
4,705 |
4,705 |
4,690 |
4,705 |
+0.43% |
2,200 |
2024/4/30 |
4,695 |
4,700 |
4,685 |
4,685 |
+0.00% |
1,800 |
2024/4/26 |
4,685 |
4,700 |
4,680 |
4,685 |
+0.00% |
2,900 |
2024/4/25 |
4,695 |
4,695 |
4,685 |
4,685 |
-0.32% |
600 |
2024/4/24 |
4,685 |
4,700 |
4,685 |
4,700 |
+0.43% |
400 |
2024/4/23 |
4,700 |
4,700 |
4,680 |
4,680 |
-0.43% |
1,400 |
2024/4/22 |
4,660 |
4,705 |
4,660 |
4,700 |
+0.86% |
5,300 |
2024/4/19 |
4,675 |
4,675 |
4,660 |
4,660 |
-0.32% |
1,400 |
2024/4/18 |
4,675 |
4,675 |
4,665 |
4,675 |
+0.00% |
3,100 |
2024/4/17 |
4,680 |
4,680 |
4,675 |
4,675 |
-0.11% |
800 |
2024/4/16 |
4,690 |
4,690 |
4,675 |
4,680 |
-0.21% |
500 |
2024/4/15 |
4,685 |
4,690 |
4,670 |
4,690 |
+0.11% |
1,800 |
2024/4/12 |
4,680 |
4,685 |
4,670 |
4,685 |
+0.00% |
1,800 |
2024/4/11 |
4,680 |
4,685 |
4,680 |
4,685 |
-0.21% |
1,200 |
2024/4/10 |
4,690 |
4,695 |
4,690 |
4,695 |
+0.11% |
700 |
2024/4/9 |
4,690 |
4,690 |
4,680 |
4,690 |
+0.11% |
500 |
2024/4/8 |
4,680 |
4,700 |
4,670 |
4,685 |
+0.21% |
1,600 |
2024/4/5 |
4,675 |
4,675 |
4,675 |
4,675 |
+0.00% |
100 |
2024/4/4 |
4,675 |
4,680 |
4,670 |
4,675 |
+0.11% |
1,300 |
2024/4/3 |
4,675 |
4,685 |
4,660 |
4,670 |
-0.53% |
3,400 |
2024/4/2 |
4,700 |
4,700 |
4,675 |
4,695 |
-0.11% |
2,400 |
2024/4/1 |
4,685 |
4,700 |
4,680 |
4,700 |
+0.32% |
1,300 |
2024/3/29 |
4,680 |
4,700 |
4,680 |
4,685 |
+0.11% |
1,200 |
2024/3/28 |
4,690 |
4,690 |
4,680 |
4,680 |
-0.11% |
3,600 |
2024/3/27 |
4,670 |
4,685 |
4,670 |
4,685 |
+0.32% |
1,700 |
2024/3/26 |
4,690 |
4,690 |
4,660 |
4,670 |
-0.43% |
900 |
2024/3/25 |
4,660 |
4,700 |
4,655 |
4,690 |
+0.32% |
2,900 |
2024/3/22 |
4,670 |
4,680 |
4,655 |
4,675 |
+0.43% |
3,200 |
2024/3/21 |
4,660 |
4,665 |
4,650 |
4,655 |
+0.00% |
4,100 |
2024/3/19 |
4,660 |
4,670 |
4,655 |
4,655 |
+0.11% |
1,600 |
2024/3/18 |
4,655 |
4,665 |
4,650 |
4,650 |
-0.11% |
5,300 |
2024/3/15 |
4,665 |
4,665 |
4,655 |
4,655 |
-0.21% |
300 |
2024/3/14 |
4,680 |
4,680 |
4,650 |
4,665 |
+0.11% |
4,400 |
2024/3/13 |
4,680 |
4,680 |
4,660 |
4,660 |
-0.43% |
4,600 |
2024/3/12 |
4,670 |
4,700 |
4,665 |
4,680 |
+0.32% |
5,800 |
2024/3/11 |
4,705 |
4,710 |
4,665 |
4,665 |
-0.64% |
7,700 |
2024/3/8 |
4,700 |
4,720 |
4,690 |
4,695 |
+0.11% |
3,500 |
2024/3/7 |
4,695 |
4,710 |
4,690 |
4,690 |
-0.21% |
2,900 |
2024/3/6 |
4,690 |
4,700 |
4,680 |
4,700 |
+0.21% |
2,500 |
2024/3/5 |
4,680 |
4,690 |
4,680 |
4,690 |
+0.21% |
1,900 |
2024/3/4 |
4,705 |
4,705 |
4,680 |
4,680 |
-0.32% |
4,500 |
2024/3/1 |
4,700 |
4,705 |
4,690 |
4,695 |
+0.21% |
3,400 |
2024/2/29 |
4,685 |
4,700 |
4,660 |
4,685 |
-0.21% |
9,100 |
2024/2/28 |
4,695 |
4,735 |
4,690 |
4,695 |
-2.19% |
18,400 |
2024/2/27 |
4,805 |
4,815 |
4,785 |
4,800 |
+0.21% |
7,700 |
2024/2/26 |
4,810 |
4,810 |
4,770 |
4,790 |
+0.00% |
7,000 |
2024/2/22 |
4,795 |
4,810 |
4,785 |
4,790 |
-0.10% |
4,000 |
2024/2/21 |
4,790 |
4,815 |
4,785 |
4,795 |
+0.21% |
5,600 |
2024/2/20 |
4,785 |
4,810 |
4,785 |
4,785 |
+0.10% |
1,200 |
2024/2/19 |
4,800 |
4,810 |
4,780 |
4,780 |
+0.10% |
2,900 |
2024/2/16 |
4,755 |
4,800 |
4,755 |
4,775 |
-0.10% |
7,000 |
2024/2/15 |
4,815 |
4,815 |
4,780 |
4,780 |
-0.42% |
3,400 |
2024/2/14 |
4,805 |
4,805 |
4,800 |
4,800 |
-0.10% |
1,300 |
2024/2/13 |
4,815 |
4,820 |
4,800 |
4,805 |
+0.52% |
1,400 |
2024/2/9 |
4,780 |
4,820 |
4,780 |
4,780 |
+0.00% |
1,400 |
2024/2/8 |
4,805 |
4,805 |
4,780 |
4,780 |
-0.52% |
200 |
2024/2/7 |
4,790 |
4,820 |
4,770 |
4,805 |
+0.42% |
3,800 |
2024/2/6 |
4,790 |
4,805 |
4,785 |
4,785 |
-0.21% |
2,200 |
2024/2/5 |
4,795 |
4,805 |
4,790 |
4,795 |
-0.52% |
2,600 |
2024/2/2 |
4,795 |
4,820 |
4,790 |
4,820 |
+0.52% |
4,900 |
2024/2/1 |
4,795 |
4,795 |
4,780 |
4,795 |
+0.21% |
3,700 |
2024/1/31 |
4,765 |
4,795 |
4,765 |
4,785 |
+0.10% |
2,300 |
2024/1/30 |
4,765 |
4,800 |
4,765 |
4,780 |
+0.42% |
3,400 |
2024/1/29 |
4,785 |
4,785 |
4,750 |
4,760 |
-0.21% |
3,600 |
|