日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,530 |
3,530 |
3,390 |
3,390 |
-2.02% |
10,900 |
2024/7/25 |
3,500 |
3,500 |
3,435 |
3,460 |
+0.44% |
13,800 |
2024/7/24 |
3,420 |
3,445 |
3,400 |
3,445 |
+1.47% |
3,500 |
2024/7/23 |
3,370 |
3,410 |
3,360 |
3,395 |
+1.49% |
5,000 |
2024/7/22 |
3,370 |
3,370 |
3,345 |
3,345 |
-0.74% |
4,300 |
2024/7/19 |
3,345 |
3,370 |
3,345 |
3,370 |
+0.45% |
3,000 |
2024/7/18 |
3,350 |
3,355 |
3,335 |
3,355 |
+0.30% |
3,200 |
2024/7/17 |
3,350 |
3,350 |
3,330 |
3,345 |
-0.15% |
6,100 |
2024/7/16 |
3,355 |
3,355 |
3,340 |
3,350 |
-0.15% |
10,200 |
2024/7/12 |
3,330 |
3,370 |
3,330 |
3,355 |
+0.75% |
2,700 |
2024/7/11 |
3,365 |
3,365 |
3,305 |
3,330 |
-1.33% |
4,300 |
2024/7/10 |
3,385 |
3,390 |
3,350 |
3,375 |
-0.59% |
5,600 |
2024/7/9 |
3,435 |
3,435 |
3,380 |
3,395 |
-0.59% |
2,700 |
2024/7/8 |
3,435 |
3,435 |
3,385 |
3,415 |
-0.29% |
2,800 |
2024/7/5 |
3,440 |
3,440 |
3,425 |
3,425 |
-0.58% |
1,200 |
2024/7/4 |
3,430 |
3,445 |
3,425 |
3,445 |
-0.29% |
2,000 |
2024/7/3 |
3,435 |
3,460 |
3,435 |
3,455 |
+0.44% |
2,700 |
2024/7/2 |
3,400 |
3,440 |
3,400 |
3,440 |
+0.00% |
4,100 |
2024/7/1 |
3,460 |
3,460 |
3,440 |
3,440 |
-0.72% |
1,800 |
2024/6/28 |
3,435 |
3,470 |
3,435 |
3,465 |
+1.32% |
1,300 |
2024/6/27 |
3,375 |
3,440 |
3,370 |
3,420 |
+1.18% |
2,600 |
2024/6/26 |
3,380 |
3,405 |
3,365 |
3,380 |
-0.88% |
4,500 |
2024/6/25 |
3,410 |
3,410 |
3,395 |
3,410 |
+0.59% |
1,700 |
2024/6/24 |
3,400 |
3,400 |
3,360 |
3,390 |
+0.74% |
1,900 |
2024/6/21 |
3,360 |
3,400 |
3,340 |
3,365 |
+0.30% |
3,200 |
2024/6/20 |
3,375 |
3,375 |
3,340 |
3,355 |
-0.59% |
3,100 |
2024/6/19 |
3,375 |
3,405 |
3,360 |
3,375 |
-0.44% |
1,600 |
2024/6/18 |
3,370 |
3,395 |
3,365 |
3,390 |
+0.74% |
2,100 |
2024/6/17 |
3,400 |
3,410 |
3,365 |
3,365 |
-1.17% |
2,900 |
2024/6/14 |
3,410 |
3,445 |
3,405 |
3,405 |
-0.73% |
1,400 |
2024/6/13 |
3,440 |
3,440 |
3,400 |
3,430 |
+0.00% |
900 |
2024/6/12 |
3,435 |
3,435 |
3,390 |
3,430 |
+1.03% |
1,700 |
2024/6/11 |
3,390 |
3,425 |
3,390 |
3,395 |
-0.15% |
1,500 |
2024/6/10 |
3,390 |
3,430 |
3,370 |
3,400 |
+0.29% |
10,400 |
2024/6/7 |
3,420 |
3,465 |
3,390 |
3,390 |
-1.17% |
2,400 |
2024/6/6 |
3,440 |
3,440 |
3,430 |
3,430 |
-0.29% |
600 |
2024/6/5 |
3,425 |
3,460 |
3,425 |
3,440 |
-0.15% |
300 |
2024/6/4 |
3,410 |
3,485 |
3,410 |
3,445 |
+1.03% |
2,100 |
2024/6/3 |
3,455 |
3,455 |
3,410 |
3,410 |
-1.16% |
3,900 |
2024/5/31 |
3,410 |
3,475 |
3,410 |
3,450 |
+0.58% |
600 |
2024/5/30 |
3,440 |
3,450 |
3,430 |
3,430 |
-1.72% |
1,000 |
2024/5/29 |
3,470 |
3,490 |
3,460 |
3,490 |
+0.29% |
500 |
2024/5/28 |
3,460 |
3,500 |
3,460 |
3,480 |
+0.29% |
1,400 |
2024/5/27 |
3,500 |
3,500 |
3,450 |
3,470 |
-0.57% |
5,900 |
2024/5/24 |
3,480 |
3,510 |
3,460 |
3,490 |
-0.43% |
2,000 |
2024/5/23 |
3,550 |
3,570 |
3,500 |
3,505 |
-0.43% |
2,700 |
2024/5/22 |
3,550 |
3,550 |
3,520 |
3,520 |
-0.85% |
1,600 |
2024/5/21 |
3,585 |
3,585 |
3,530 |
3,550 |
-0.56% |
3,300 |
2024/5/20 |
3,555 |
3,615 |
3,555 |
3,570 |
-0.42% |
5,600 |
2024/5/17 |
3,515 |
3,590 |
3,515 |
3,585 |
+1.56% |
3,200 |
2024/5/16 |
3,590 |
3,590 |
3,520 |
3,530 |
-1.67% |
6,000 |
2024/5/15 |
3,580 |
3,600 |
3,535 |
3,590 |
+1.84% |
3,400 |
2024/5/14 |
3,630 |
3,630 |
3,510 |
3,525 |
-2.49% |
12,200 |
2024/5/13 |
3,635 |
3,685 |
3,505 |
3,615 |
-0.55% |
5,900 |
2024/5/10 |
3,740 |
3,740 |
3,630 |
3,635 |
-1.76% |
5,000 |
2024/5/9 |
3,740 |
3,740 |
3,670 |
3,700 |
-0.40% |
2,600 |
2024/5/8 |
3,655 |
3,770 |
3,655 |
3,715 |
+0.68% |
7,600 |
2024/5/7 |
3,620 |
3,740 |
3,620 |
3,690 |
+2.50% |
8,900 |
2024/5/2 |
3,550 |
3,660 |
3,535 |
3,600 |
+0.42% |
9,000 |
2024/5/1 |
3,770 |
3,770 |
3,430 |
3,585 |
+4.67% |
25,100 |
2024/4/30 |
3,500 |
3,510 |
3,410 |
3,425 |
-0.15% |
23,900 |
2024/4/26 |
3,490 |
3,490 |
3,420 |
3,430 |
-1.72% |
7,800 |
2024/4/25 |
3,530 |
3,585 |
3,475 |
3,490 |
-2.79% |
6,500 |
2024/4/24 |
3,500 |
3,610 |
3,420 |
3,590 |
+3.61% |
15,300 |
2024/4/23 |
3,460 |
3,480 |
3,435 |
3,465 |
+1.46% |
6,100 |
2024/4/22 |
3,395 |
3,430 |
3,360 |
3,415 |
+0.89% |
7,700 |
2024/4/19 |
3,480 |
3,490 |
3,335 |
3,385 |
-2.73% |
13,700 |
2024/4/18 |
3,445 |
3,495 |
3,420 |
3,480 |
+1.02% |
6,000 |
2024/4/17 |
3,410 |
3,500 |
3,365 |
3,445 |
+0.44% |
13,300 |
2024/4/16 |
3,420 |
3,455 |
3,400 |
3,430 |
-0.58% |
13,700 |
2024/4/15 |
3,550 |
3,550 |
3,410 |
3,450 |
-3.77% |
15,000 |
2024/4/12 |
3,580 |
3,635 |
3,580 |
3,585 |
-0.28% |
3,500 |
2024/4/11 |
3,570 |
3,595 |
3,550 |
3,595 |
+0.28% |
7,100 |
2024/4/10 |
3,630 |
3,665 |
3,585 |
3,585 |
-0.97% |
8,700 |
2024/4/9 |
3,560 |
3,630 |
3,560 |
3,620 |
+1.97% |
12,500 |
2024/4/8 |
3,530 |
3,565 |
3,520 |
3,550 |
+0.57% |
12,600 |
2024/4/5 |
3,510 |
3,575 |
3,480 |
3,530 |
-0.84% |
13,900 |
2024/4/4 |
3,675 |
3,675 |
3,540 |
3,560 |
-3.13% |
20,700 |
2024/4/3 |
3,600 |
3,710 |
3,585 |
3,675 |
+0.14% |
19,700 |
2024/4/2 |
3,845 |
3,845 |
3,655 |
3,670 |
-3.55% |
18,900 |
2024/4/1 |
3,900 |
3,915 |
3,765 |
3,805 |
-2.19% |
36,500 |
2024/3/29 |
4,250 |
4,250 |
3,845 |
3,890 |
-4.31% |
49,500 |
2024/3/28 |
4,045 |
4,285 |
4,010 |
4,065 |
-17.04% |
102,000 |
2024/3/27 |
5,000 |
5,100 |
4,730 |
4,900 |
+0.62% |
86,300 |
2024/3/26 |
4,660 |
4,890 |
4,660 |
4,870 |
+3.73% |
63,300 |
2024/3/25 |
4,660 |
4,730 |
4,625 |
4,695 |
+2.07% |
55,600 |
2024/3/22 |
4,595 |
4,690 |
4,540 |
4,600 |
+0.22% |
37,000 |
2024/3/21 |
4,560 |
4,600 |
4,500 |
4,590 |
+0.88% |
22,500 |
2024/3/19 |
4,480 |
4,560 |
4,460 |
4,550 |
+2.13% |
12,700 |
2024/3/18 |
4,555 |
4,555 |
4,450 |
4,455 |
-2.52% |
31,600 |
2024/3/15 |
4,565 |
4,570 |
4,510 |
4,570 |
+0.00% |
9,500 |
2024/3/14 |
4,630 |
4,630 |
4,560 |
4,570 |
-0.54% |
5,700 |
2024/3/13 |
4,550 |
4,625 |
4,525 |
4,595 |
+0.99% |
7,900 |
2024/3/12 |
4,555 |
4,575 |
4,480 |
4,550 |
-1.94% |
11,000 |
2024/3/11 |
4,520 |
4,705 |
4,490 |
4,640 |
+2.65% |
33,600 |
2024/3/8 |
4,380 |
4,570 |
4,375 |
4,520 |
+2.26% |
20,600 |
2024/3/7 |
4,505 |
4,510 |
4,365 |
4,420 |
-1.67% |
27,300 |
2024/3/6 |
4,485 |
4,515 |
4,405 |
4,495 |
-0.55% |
23,700 |
2024/3/5 |
4,665 |
4,665 |
4,520 |
4,520 |
-2.80% |
16,500 |
2024/3/4 |
4,725 |
4,725 |
4,580 |
4,650 |
-0.21% |
27,600 |
2024/3/1 |
4,725 |
4,725 |
4,505 |
4,660 |
-1.48% |
37,600 |
2024/2/29 |
4,475 |
4,795 |
4,430 |
4,730 |
+7.13% |
50,600 |
2024/2/28 |
4,360 |
4,485 |
4,315 |
4,415 |
+2.32% |
31,900 |
2024/2/27 |
4,335 |
4,340 |
4,230 |
4,315 |
+0.70% |
18,800 |
2024/2/26 |
4,275 |
4,325 |
4,260 |
4,285 |
+0.94% |
15,000 |
2024/2/22 |
4,205 |
4,250 |
4,205 |
4,245 |
+1.07% |
11,900 |
2024/2/21 |
4,200 |
4,205 |
4,175 |
4,200 |
+0.00% |
9,700 |
2024/2/20 |
4,200 |
4,200 |
4,160 |
4,200 |
+0.00% |
9,800 |
2024/2/19 |
4,220 |
4,220 |
4,190 |
4,200 |
-0.12% |
7,800 |
2024/2/16 |
4,235 |
4,235 |
4,190 |
4,205 |
+0.12% |
8,400 |
2024/2/15 |
4,190 |
4,210 |
4,190 |
4,200 |
+0.24% |
6,300 |
2024/2/14 |
4,190 |
4,235 |
4,190 |
4,190 |
-0.48% |
10,800 |
2024/2/13 |
4,200 |
4,255 |
4,185 |
4,210 |
-0.12% |
19,500 |
2024/2/9 |
4,250 |
4,250 |
4,215 |
4,215 |
-0.82% |
8,500 |
2024/2/8 |
4,245 |
4,300 |
4,210 |
4,250 |
+1.55% |
26,200 |
2024/2/7 |
4,100 |
4,185 |
4,030 |
4,185 |
+1.95% |
26,800 |
2024/2/6 |
4,180 |
4,190 |
4,090 |
4,105 |
-1.79% |
34,400 |
2024/2/5 |
4,215 |
4,225 |
4,140 |
4,180 |
-0.59% |
38,400 |
2024/2/2 |
4,325 |
4,345 |
4,120 |
4,205 |
+11.69% |
227,400 |
2024/2/1 |
3,765 |
3,765 |
3,765 |
3,765 |
+22.84% |
4,800 |
2024/1/31 |
3,070 |
3,070 |
3,040 |
3,065 |
-0.16% |
2,200 |
2024/1/30 |
3,030 |
3,070 |
3,030 |
3,070 |
+1.32% |
500 |
2024/1/29 |
3,005 |
3,065 |
3,005 |
3,030 |
+0.66% |
1,000 |
|