日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
3,820 |
3,820 |
3,820 |
3,820 |
+0.26% |
200 |
2024/10/17 |
3,820 |
3,820 |
3,810 |
3,810 |
-0.91% |
700 |
2024/10/16 |
3,845 |
3,845 |
3,845 |
3,845 |
+0.00% |
100 |
2024/10/15 |
3,840 |
3,845 |
3,840 |
3,845 |
+0.39% |
300 |
2024/10/11 |
3,830 |
3,830 |
3,830 |
3,830 |
+0.52% |
200 |
2024/10/9 |
3,810 |
3,810 |
3,810 |
3,810 |
+0.00% |
100 |
2024/10/8 |
3,815 |
3,815 |
3,810 |
3,810 |
-0.13% |
500 |
2024/10/7 |
3,880 |
3,880 |
3,815 |
3,815 |
-1.68% |
800 |
2024/10/4 |
3,890 |
3,890 |
3,880 |
3,880 |
-2.02% |
400 |
2024/10/3 |
3,960 |
3,960 |
3,960 |
3,960 |
+1.54% |
100 |
2024/10/2 |
3,875 |
3,900 |
3,875 |
3,900 |
+2.50% |
300 |
2024/10/1 |
3,740 |
3,840 |
3,730 |
3,805 |
+2.70% |
1,000 |
2024/9/30 |
3,710 |
3,710 |
3,700 |
3,705 |
-0.13% |
4,300 |
2024/9/26 |
3,740 |
3,795 |
3,710 |
3,710 |
-0.80% |
1,500 |
2024/9/25 |
3,790 |
3,810 |
3,740 |
3,740 |
-1.84% |
1,400 |
2024/9/24 |
3,885 |
3,885 |
3,810 |
3,810 |
-1.04% |
1,000 |
2024/9/20 |
3,860 |
3,880 |
3,805 |
3,850 |
-0.26% |
2,100 |
2024/9/19 |
3,885 |
3,900 |
3,860 |
3,860 |
-0.52% |
800 |
2024/9/18 |
3,880 |
3,880 |
3,850 |
3,880 |
+1.44% |
300 |
2024/9/17 |
3,835 |
3,850 |
3,825 |
3,825 |
-2.05% |
800 |
2024/9/13 |
3,895 |
3,905 |
3,895 |
3,905 |
-0.26% |
300 |
2024/9/11 |
3,865 |
3,935 |
3,865 |
3,915 |
+0.90% |
1,300 |
2024/9/10 |
3,900 |
3,900 |
3,880 |
3,880 |
+0.78% |
400 |
2024/9/9 |
3,810 |
3,850 |
3,800 |
3,850 |
-0.39% |
1,300 |
2024/9/6 |
3,905 |
3,905 |
3,865 |
3,865 |
-1.02% |
600 |
2024/9/5 |
3,940 |
3,940 |
3,905 |
3,905 |
+0.26% |
300 |
2024/9/4 |
3,950 |
3,950 |
3,895 |
3,895 |
-2.14% |
1,100 |
2024/9/3 |
3,950 |
4,000 |
3,950 |
3,980 |
+1.02% |
900 |
2024/9/2 |
3,990 |
3,990 |
3,940 |
3,940 |
+0.77% |
1,200 |
2024/8/30 |
4,035 |
4,035 |
3,880 |
3,910 |
-3.46% |
2,300 |
2024/8/29 |
4,105 |
4,105 |
4,030 |
4,050 |
-1.34% |
2,400 |
2024/8/28 |
4,150 |
4,190 |
4,105 |
4,105 |
-2.26% |
2,700 |
2024/8/27 |
4,170 |
4,285 |
4,160 |
4,200 |
+1.20% |
2,700 |
2024/8/26 |
4,300 |
4,300 |
4,150 |
4,150 |
-3.38% |
600 |
2024/8/23 |
4,220 |
4,295 |
4,200 |
4,295 |
+1.78% |
700 |
2024/8/22 |
4,160 |
4,310 |
4,160 |
4,220 |
+2.93% |
2,000 |
2024/8/21 |
4,115 |
4,115 |
4,010 |
4,100 |
-1.80% |
2,900 |
2024/8/20 |
4,220 |
4,235 |
4,175 |
4,175 |
-1.07% |
900 |
2024/8/19 |
4,070 |
4,315 |
4,070 |
4,220 |
+4.84% |
7,100 |
2024/8/16 |
3,895 |
4,070 |
3,875 |
4,025 |
+4.82% |
5,900 |
2024/8/15 |
3,695 |
3,885 |
3,635 |
3,840 |
+2.95% |
4,400 |
2024/8/14 |
3,800 |
3,815 |
3,500 |
3,730 |
+0.00% |
19,300 |
2024/8/13 |
3,730 |
3,730 |
3,730 |
3,730 |
+23.10% |
2,900 |
2024/8/9 |
3,040 |
3,100 |
3,030 |
3,030 |
+1.34% |
1,500 |
2024/8/8 |
2,918 |
3,010 |
2,904 |
2,990 |
+0.34% |
800 |
2024/8/7 |
2,901 |
3,010 |
2,900 |
2,980 |
+2.12% |
2,500 |
2024/8/6 |
2,900 |
2,920 |
2,900 |
2,918 |
+1.85% |
2,600 |
2024/8/5 |
2,990 |
3,140 |
2,755 |
2,865 |
-8.17% |
6,800 |
2024/8/2 |
3,405 |
3,405 |
3,120 |
3,120 |
-9.43% |
10,200 |
2024/8/1 |
3,545 |
3,545 |
3,435 |
3,445 |
-2.96% |
900 |
2024/7/31 |
3,550 |
3,550 |
3,550 |
3,550 |
-0.14% |
300 |
2024/7/30 |
3,525 |
3,555 |
3,520 |
3,555 |
+0.85% |
300 |
2024/7/29 |
3,590 |
3,590 |
3,520 |
3,525 |
+0.00% |
800 |
2024/7/26 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
100 |
2024/7/25 |
3,500 |
3,570 |
3,450 |
3,525 |
-0.28% |
2,700 |
2024/7/24 |
3,540 |
3,550 |
3,535 |
3,535 |
+0.00% |
300 |
2024/7/23 |
3,570 |
3,570 |
3,535 |
3,535 |
-0.84% |
900 |
2024/7/22 |
3,570 |
3,570 |
3,565 |
3,565 |
+1.13% |
1,000 |
2024/7/19 |
3,520 |
3,525 |
3,510 |
3,525 |
+0.14% |
600 |
2024/7/18 |
3,490 |
3,545 |
3,490 |
3,520 |
+1.15% |
500 |
2024/7/17 |
3,500 |
3,550 |
3,480 |
3,480 |
-0.57% |
1,300 |
2024/7/16 |
3,500 |
3,500 |
3,500 |
3,500 |
-1.69% |
300 |
2024/7/12 |
3,500 |
3,560 |
3,500 |
3,560 |
+1.86% |
400 |
2024/7/11 |
3,450 |
3,520 |
3,450 |
3,495 |
+0.43% |
1,300 |
2024/7/10 |
3,480 |
3,480 |
3,480 |
3,480 |
+0.00% |
100 |
2024/7/9 |
3,535 |
3,550 |
3,480 |
3,480 |
-1.56% |
400 |
2024/7/8 |
3,525 |
3,540 |
3,505 |
3,535 |
+0.43% |
1,600 |
2024/7/5 |
3,515 |
3,520 |
3,515 |
3,520 |
+0.14% |
300 |
2024/7/4 |
3,515 |
3,515 |
3,515 |
3,515 |
+0.00% |
100 |
2024/7/3 |
3,530 |
3,530 |
3,460 |
3,515 |
-0.42% |
300 |
2024/7/2 |
3,505 |
3,535 |
3,505 |
3,530 |
+0.71% |
2,200 |
2024/7/1 |
3,510 |
3,510 |
3,505 |
3,505 |
+1.01% |
500 |
2024/6/28 |
3,455 |
3,500 |
3,455 |
3,470 |
-0.86% |
300 |
2024/6/27 |
3,420 |
3,515 |
3,420 |
3,500 |
+3.24% |
1,800 |
2024/6/26 |
3,360 |
3,390 |
3,360 |
3,390 |
+1.50% |
1,200 |
2024/6/25 |
3,320 |
3,340 |
3,320 |
3,340 |
-0.30% |
900 |
2024/6/24 |
3,355 |
3,355 |
3,315 |
3,350 |
+1.52% |
900 |
2024/6/20 |
3,365 |
3,365 |
3,300 |
3,300 |
-1.79% |
1,200 |
2024/6/18 |
3,370 |
3,370 |
3,325 |
3,360 |
-0.30% |
1,000 |
2024/6/17 |
3,340 |
3,370 |
3,340 |
3,370 |
+0.90% |
300 |
2024/6/14 |
3,270 |
3,340 |
3,270 |
3,340 |
-1.91% |
1,000 |
2024/6/13 |
3,360 |
3,405 |
3,325 |
3,405 |
-0.29% |
800 |
2024/6/12 |
3,415 |
3,415 |
3,415 |
3,415 |
+1.94% |
500 |
2024/6/11 |
3,350 |
3,350 |
3,350 |
3,350 |
-2.05% |
100 |
2024/6/10 |
3,445 |
3,445 |
3,400 |
3,420 |
-0.73% |
700 |
2024/6/7 |
3,445 |
3,445 |
3,445 |
3,445 |
+0.88% |
100 |
2024/6/6 |
3,335 |
3,420 |
3,335 |
3,415 |
+3.02% |
1,500 |
2024/6/5 |
3,275 |
3,350 |
3,275 |
3,315 |
-0.90% |
800 |
2024/6/4 |
3,295 |
3,345 |
3,295 |
3,345 |
+2.45% |
500 |
2024/6/3 |
3,230 |
3,265 |
3,230 |
3,265 |
+1.71% |
800 |
2024/5/31 |
3,285 |
3,310 |
3,175 |
3,210 |
-1.08% |
2,500 |
2024/5/30 |
3,250 |
3,250 |
3,175 |
3,245 |
-0.76% |
1,600 |
2024/5/29 |
3,260 |
3,295 |
3,225 |
3,270 |
-1.21% |
1,800 |
2024/5/28 |
3,205 |
3,350 |
3,205 |
3,310 |
+3.60% |
4,500 |
2024/5/27 |
3,130 |
3,195 |
3,130 |
3,195 |
+2.08% |
3,600 |
2024/5/24 |
3,240 |
3,240 |
3,130 |
3,130 |
-2.64% |
5,300 |
2024/5/23 |
3,420 |
3,420 |
3,100 |
3,215 |
-7.88% |
19,600 |
2024/5/22 |
3,600 |
3,600 |
3,465 |
3,490 |
-3.06% |
4,200 |
2024/5/21 |
3,670 |
3,670 |
3,560 |
3,600 |
-2.96% |
5,400 |
2024/5/20 |
3,780 |
3,780 |
3,645 |
3,710 |
-1.98% |
4,100 |
2024/5/17 |
3,915 |
3,915 |
3,775 |
3,785 |
-3.32% |
4,300 |
2024/5/16 |
4,000 |
4,000 |
3,830 |
3,915 |
-2.85% |
4,300 |
2024/5/15 |
4,085 |
4,105 |
3,815 |
4,030 |
-10.54% |
12,000 |
2024/5/14 |
4,505 |
4,505 |
4,505 |
4,505 |
+0.00% |
400 |
2024/5/13 |
4,505 |
4,505 |
4,505 |
4,505 |
-1.21% |
100 |
2024/5/10 |
4,550 |
4,560 |
4,550 |
4,560 |
+0.22% |
600 |
2024/5/9 |
4,550 |
4,550 |
4,545 |
4,550 |
+0.00% |
300 |
2024/5/7 |
4,515 |
4,550 |
4,500 |
4,550 |
+1.11% |
900 |
2024/5/2 |
4,500 |
4,500 |
4,500 |
4,500 |
-0.55% |
200 |
2024/5/1 |
4,500 |
4,525 |
4,500 |
4,525 |
+0.56% |
300 |
2024/4/30 |
4,500 |
4,580 |
4,500 |
4,500 |
-0.33% |
1,200 |
2024/4/26 |
4,535 |
4,535 |
4,515 |
4,515 |
+0.00% |
400 |
2024/4/25 |
4,520 |
4,520 |
4,515 |
4,515 |
-0.22% |
600 |
2024/4/24 |
4,545 |
4,615 |
4,525 |
4,525 |
-1.20% |
1,400 |
2024/4/23 |
4,580 |
4,580 |
4,580 |
4,580 |
-0.11% |
100 |
2024/4/22 |
4,585 |
4,585 |
4,525 |
4,585 |
+0.77% |
300 |
2024/4/19 |
4,525 |
4,550 |
4,525 |
4,550 |
+0.55% |
600 |
2024/4/17 |
4,530 |
4,530 |
4,525 |
4,525 |
-0.44% |
300 |
2024/4/16 |
4,545 |
4,545 |
4,545 |
4,545 |
-1.20% |
200 |
2024/4/15 |
4,545 |
4,600 |
4,545 |
4,600 |
+1.43% |
200 |
2024/4/12 |
4,530 |
4,600 |
4,530 |
4,535 |
+0.22% |
600 |
2024/4/11 |
4,530 |
4,530 |
4,525 |
4,525 |
-0.11% |
500 |
2024/4/10 |
4,535 |
4,605 |
4,530 |
4,530 |
-0.44% |
700 |
|