日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,305 |
3,305 |
3,270 |
3,290 |
+1.70% |
8,500 |
2024/7/25 |
3,390 |
3,390 |
3,215 |
3,235 |
-5.13% |
5,300 |
2024/7/24 |
3,470 |
3,535 |
3,410 |
3,410 |
-3.67% |
2,300 |
2024/7/23 |
3,440 |
3,545 |
3,410 |
3,540 |
-0.42% |
2,800 |
2024/7/22 |
3,490 |
3,555 |
3,455 |
3,555 |
+0.57% |
700 |
2024/7/19 |
3,500 |
3,550 |
3,500 |
3,535 |
+1.00% |
1,200 |
2024/7/18 |
3,470 |
3,515 |
3,470 |
3,500 |
+0.86% |
400 |
2024/7/17 |
3,575 |
3,610 |
3,470 |
3,470 |
-3.34% |
5,400 |
2024/7/16 |
3,550 |
3,590 |
3,550 |
3,590 |
+1.13% |
800 |
2024/7/12 |
3,530 |
3,590 |
3,530 |
3,550 |
-0.28% |
1,000 |
2024/7/11 |
3,570 |
3,570 |
3,515 |
3,560 |
-0.28% |
2,200 |
2024/7/10 |
3,565 |
3,600 |
3,540 |
3,570 |
-0.56% |
1,500 |
2024/7/9 |
3,620 |
3,620 |
3,585 |
3,590 |
-0.83% |
1,700 |
2024/7/8 |
3,555 |
3,620 |
3,505 |
3,620 |
+1.26% |
2,400 |
2024/7/5 |
3,535 |
3,580 |
3,535 |
3,575 |
+1.13% |
500 |
2024/7/4 |
3,510 |
3,550 |
3,500 |
3,535 |
+0.14% |
1,300 |
2024/7/3 |
3,485 |
3,600 |
3,455 |
3,530 |
+0.86% |
3,700 |
2024/7/2 |
3,545 |
3,550 |
3,500 |
3,500 |
-1.13% |
2,500 |
2024/7/1 |
3,500 |
3,540 |
3,500 |
3,540 |
+1.14% |
1,600 |
2024/6/28 |
3,500 |
3,500 |
3,430 |
3,500 |
-0.14% |
2,100 |
2024/6/27 |
3,455 |
3,505 |
3,455 |
3,505 |
+1.45% |
700 |
2024/6/26 |
3,535 |
3,535 |
3,410 |
3,455 |
-1.57% |
1,500 |
2024/6/25 |
3,420 |
3,510 |
3,420 |
3,510 |
+3.24% |
2,400 |
2024/6/24 |
3,395 |
3,425 |
3,385 |
3,400 |
+0.74% |
1,100 |
2024/6/21 |
3,375 |
3,375 |
3,375 |
3,375 |
+0.00% |
300 |
2024/6/20 |
3,435 |
3,450 |
3,350 |
3,375 |
-0.74% |
1,500 |
2024/6/19 |
3,420 |
3,485 |
3,400 |
3,400 |
-1.02% |
2,200 |
2024/6/18 |
3,500 |
3,515 |
3,400 |
3,435 |
-1.58% |
2,200 |
2024/6/17 |
3,450 |
3,490 |
3,450 |
3,490 |
-0.14% |
800 |
2024/6/14 |
3,430 |
3,495 |
3,430 |
3,495 |
-0.14% |
1,600 |
2024/6/13 |
3,415 |
3,545 |
3,390 |
3,500 |
+0.43% |
7,200 |
2024/6/12 |
3,455 |
3,490 |
3,425 |
3,485 |
+0.00% |
1,900 |
2024/6/11 |
3,400 |
3,485 |
3,400 |
3,485 |
+2.50% |
600 |
2024/6/10 |
3,325 |
3,440 |
3,300 |
3,400 |
+2.26% |
1,400 |
2024/6/7 |
3,400 |
3,415 |
3,250 |
3,325 |
-3.06% |
4,100 |
2024/6/6 |
3,450 |
3,450 |
3,405 |
3,430 |
-0.29% |
1,300 |
2024/6/5 |
3,495 |
3,495 |
3,440 |
3,440 |
-2.69% |
600 |
2024/6/4 |
3,420 |
3,535 |
3,420 |
3,535 |
+2.46% |
1,600 |
2024/6/3 |
3,410 |
3,470 |
3,410 |
3,450 |
+1.17% |
1,100 |
2024/5/31 |
3,340 |
3,450 |
3,340 |
3,410 |
+1.19% |
1,600 |
2024/5/30 |
3,365 |
3,370 |
3,300 |
3,370 |
-1.46% |
2,100 |
2024/5/29 |
3,475 |
3,475 |
3,410 |
3,420 |
-1.44% |
2,000 |
2024/5/28 |
3,500 |
3,500 |
3,470 |
3,470 |
-1.98% |
200 |
2024/5/27 |
3,640 |
3,640 |
3,485 |
3,540 |
-1.12% |
1,300 |
2024/5/24 |
3,490 |
3,580 |
3,485 |
3,580 |
+3.17% |
1,800 |
2024/5/23 |
3,475 |
3,475 |
3,450 |
3,470 |
+0.58% |
1,700 |
2024/5/22 |
3,560 |
3,560 |
3,450 |
3,450 |
-3.09% |
2,600 |
2024/5/21 |
3,570 |
3,650 |
3,520 |
3,560 |
+0.71% |
1,700 |
2024/5/20 |
3,540 |
3,550 |
3,500 |
3,535 |
-0.98% |
1,000 |
2024/5/17 |
3,540 |
3,575 |
3,475 |
3,570 |
-0.56% |
1,700 |
2024/5/16 |
3,720 |
3,720 |
3,545 |
3,590 |
-3.49% |
5,200 |
2024/5/15 |
3,700 |
3,750 |
3,650 |
3,720 |
+0.27% |
2,800 |
2024/5/14 |
3,830 |
3,830 |
3,600 |
3,710 |
+0.27% |
8,500 |
2024/5/13 |
3,520 |
3,845 |
3,400 |
3,700 |
+8.82% |
29,600 |
2024/5/10 |
3,475 |
3,495 |
3,345 |
3,400 |
-0.73% |
2,000 |
2024/5/9 |
3,430 |
3,480 |
3,410 |
3,425 |
-2.14% |
500 |
2024/5/8 |
3,465 |
3,500 |
3,395 |
3,500 |
+0.00% |
2,900 |
2024/5/7 |
3,570 |
3,570 |
3,460 |
3,500 |
+1.60% |
1,800 |
2024/5/2 |
3,480 |
3,520 |
3,385 |
3,445 |
+3.14% |
4,900 |
2024/5/1 |
3,340 |
3,340 |
3,340 |
3,340 |
-0.15% |
200 |
2024/4/30 |
3,380 |
3,380 |
3,290 |
3,345 |
-0.59% |
2,300 |
2024/4/26 |
3,390 |
3,390 |
3,315 |
3,365 |
+0.60% |
1,600 |
2024/4/25 |
3,355 |
3,355 |
3,275 |
3,345 |
-0.30% |
1,100 |
2024/4/24 |
3,305 |
3,375 |
3,305 |
3,355 |
+2.13% |
3,300 |
2024/4/23 |
3,345 |
3,375 |
3,265 |
3,285 |
+0.31% |
1,000 |
2024/4/22 |
3,380 |
3,450 |
3,175 |
3,275 |
+3.15% |
11,300 |
2024/4/19 |
3,265 |
3,270 |
3,095 |
3,175 |
-6.62% |
7,200 |
2024/4/18 |
3,340 |
3,425 |
3,340 |
3,400 |
+1.49% |
1,600 |
2024/4/17 |
3,385 |
3,385 |
3,230 |
3,350 |
-1.03% |
5,100 |
2024/4/16 |
3,470 |
3,475 |
3,380 |
3,385 |
-2.59% |
3,200 |
2024/4/15 |
3,485 |
3,485 |
3,420 |
3,475 |
-0.71% |
3,100 |
2024/4/12 |
3,510 |
3,575 |
3,435 |
3,500 |
-0.28% |
4,600 |
2024/4/11 |
3,515 |
3,515 |
3,445 |
3,510 |
-0.14% |
1,300 |
2024/4/10 |
3,475 |
3,615 |
3,475 |
3,515 |
+0.43% |
4,700 |
2024/4/9 |
3,410 |
3,515 |
3,410 |
3,500 |
+2.04% |
3,200 |
2024/4/8 |
3,495 |
3,505 |
3,395 |
3,430 |
-1.29% |
9,100 |
2024/4/5 |
3,455 |
3,475 |
3,385 |
3,475 |
-1.42% |
8,900 |
2024/4/4 |
3,590 |
3,615 |
3,480 |
3,525 |
+0.14% |
6,400 |
2024/4/3 |
3,600 |
3,645 |
3,520 |
3,520 |
-4.35% |
15,500 |
2024/4/2 |
3,815 |
3,815 |
3,680 |
3,680 |
-3.54% |
4,500 |
2024/4/1 |
3,885 |
3,930 |
3,770 |
3,815 |
+0.93% |
11,000 |
2024/3/29 |
3,770 |
3,875 |
3,750 |
3,780 |
+0.53% |
5,400 |
2024/3/28 |
3,800 |
3,820 |
3,730 |
3,760 |
-0.53% |
2,600 |
2024/3/27 |
3,820 |
3,830 |
3,760 |
3,780 |
-1.05% |
3,600 |
2024/3/26 |
3,895 |
3,895 |
3,820 |
3,820 |
-2.05% |
3,800 |
2024/3/25 |
4,010 |
4,010 |
3,900 |
3,900 |
-2.99% |
5,200 |
2024/3/22 |
4,020 |
4,020 |
3,925 |
4,020 |
-0.62% |
2,500 |
2024/3/21 |
4,010 |
4,060 |
3,995 |
4,045 |
+0.62% |
7,100 |
2024/3/19 |
4,000 |
4,085 |
3,980 |
4,020 |
+3.08% |
13,700 |
2024/3/18 |
3,830 |
3,925 |
3,810 |
3,900 |
+2.90% |
7,200 |
2024/3/15 |
3,825 |
3,855 |
3,765 |
3,790 |
-2.70% |
6,300 |
2024/3/14 |
3,930 |
3,930 |
3,730 |
3,895 |
-2.62% |
8,600 |
2024/3/13 |
4,185 |
4,185 |
3,860 |
4,000 |
-1.48% |
9,000 |
2024/3/12 |
3,955 |
4,175 |
3,875 |
4,060 |
+2.65% |
8,000 |
2024/3/11 |
3,960 |
4,030 |
3,870 |
3,955 |
-4.24% |
8,800 |
2024/3/8 |
4,180 |
4,415 |
3,900 |
4,130 |
-0.48% |
29,700 |
2024/3/7 |
4,560 |
4,620 |
4,130 |
4,150 |
-4.60% |
36,900 |
2024/3/6 |
4,570 |
4,755 |
4,340 |
4,350 |
-5.02% |
42,000 |
2024/3/5 |
4,250 |
4,900 |
3,965 |
4,580 |
+6.76% |
120,200 |
2024/3/4 |
3,790 |
4,290 |
3,730 |
4,290 |
+19.50% |
60,600 |
2024/3/1 |
3,675 |
3,690 |
3,570 |
3,590 |
-2.45% |
9,000 |
2024/2/29 |
3,855 |
3,855 |
3,665 |
3,680 |
-3.54% |
8,500 |
2024/2/28 |
3,935 |
4,005 |
3,740 |
3,815 |
-4.15% |
15,000 |
2024/2/27 |
3,920 |
4,095 |
3,910 |
3,980 |
+3.65% |
15,000 |
2024/2/26 |
3,620 |
3,925 |
3,560 |
3,840 |
+6.08% |
24,500 |
2024/2/22 |
3,575 |
3,645 |
3,510 |
3,620 |
+1.40% |
5,300 |
2024/2/21 |
3,680 |
3,680 |
3,535 |
3,570 |
-2.86% |
6,500 |
2024/2/20 |
3,600 |
3,775 |
3,595 |
3,675 |
+1.66% |
9,700 |
2024/2/19 |
3,670 |
3,670 |
3,480 |
3,615 |
+0.42% |
7,800 |
2024/2/16 |
3,535 |
3,630 |
3,360 |
3,600 |
+3.00% |
19,600 |
2024/2/15 |
3,610 |
3,610 |
3,465 |
3,495 |
-3.05% |
13,300 |
2024/2/14 |
3,650 |
3,700 |
3,550 |
3,605 |
-2.83% |
9,400 |
2024/2/13 |
3,980 |
3,980 |
3,680 |
3,710 |
-3.39% |
16,500 |
2024/2/9 |
3,735 |
3,895 |
3,735 |
3,840 |
+2.81% |
6,400 |
2024/2/8 |
3,710 |
3,805 |
3,680 |
3,735 |
-0.40% |
6,500 |
2024/2/7 |
3,855 |
3,855 |
3,700 |
3,750 |
-2.72% |
16,400 |
2024/2/6 |
4,010 |
4,035 |
3,830 |
3,855 |
-4.58% |
14,200 |
2024/2/5 |
4,160 |
4,185 |
4,030 |
4,040 |
-1.22% |
5,200 |
2024/2/2 |
4,125 |
4,185 |
4,090 |
4,090 |
-0.85% |
3,300 |
2024/2/1 |
4,140 |
4,140 |
4,055 |
4,125 |
-0.36% |
1,800 |
2024/1/31 |
4,165 |
4,165 |
4,055 |
4,140 |
-1.31% |
3,000 |
2024/1/30 |
3,950 |
4,195 |
3,940 |
4,195 |
+6.20% |
7,300 |
2024/1/29 |
3,965 |
4,030 |
3,865 |
3,950 |
-0.75% |
3,800 |
|