日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
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 |
2024/4/9 |
4,565 |
4,600 |
4,550 |
4,550 |
-0.66% |
800 |
2024/4/8 |
4,645 |
4,645 |
4,580 |
4,580 |
-1.40% |
300 |
2024/4/5 |
4,600 |
4,645 |
4,600 |
4,645 |
-0.54% |
300 |
2024/4/4 |
4,570 |
4,670 |
4,570 |
4,670 |
+2.19% |
300 |
2024/4/3 |
4,610 |
4,610 |
4,570 |
4,570 |
-0.65% |
700 |
2024/4/2 |
4,580 |
4,600 |
4,580 |
4,600 |
+0.22% |
300 |
2024/4/1 |
4,630 |
4,645 |
4,590 |
4,590 |
-0.33% |
700 |
2024/3/29 |
4,630 |
4,630 |
4,605 |
4,605 |
-0.65% |
1,200 |
2024/3/28 |
4,555 |
4,635 |
4,555 |
4,635 |
-1.38% |
900 |
2024/3/27 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.00% |
100 |
2024/3/26 |
4,650 |
4,700 |
4,650 |
4,700 |
+1.08% |
600 |
2024/3/25 |
4,660 |
4,700 |
4,630 |
4,650 |
-0.64% |
800 |
2024/3/22 |
4,690 |
4,690 |
4,680 |
4,680 |
-0.21% |
500 |
2024/3/21 |
4,700 |
4,700 |
4,690 |
4,690 |
-0.21% |
300 |
2024/3/19 |
4,655 |
4,700 |
4,585 |
4,700 |
+1.40% |
2,100 |
2024/3/18 |
4,585 |
4,635 |
4,585 |
4,635 |
+1.20% |
600 |
2024/3/15 |
4,550 |
4,580 |
4,550 |
4,580 |
-0.87% |
300 |
2024/3/14 |
4,600 |
4,620 |
4,525 |
4,620 |
+0.11% |
900 |
2024/3/13 |
4,615 |
4,615 |
4,615 |
4,615 |
-0.43% |
100 |
2024/3/12 |
4,575 |
4,635 |
4,510 |
4,635 |
+1.20% |
1,000 |
2024/3/11 |
4,655 |
4,655 |
4,580 |
4,580 |
-1.61% |
1,700 |
2024/3/8 |
4,655 |
4,655 |
4,655 |
4,655 |
+0.00% |
900 |
2024/3/7 |
4,680 |
4,700 |
4,655 |
4,655 |
-0.96% |
1,100 |
2024/3/6 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.00% |
700 |
2024/3/5 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.00% |
300 |
2024/3/4 |
4,655 |
4,775 |
4,655 |
4,700 |
-0.21% |
600 |
2024/3/1 |
4,800 |
4,800 |
4,640 |
4,710 |
-1.67% |
1,700 |
2024/2/29 |
4,800 |
4,800 |
4,790 |
4,790 |
-0.21% |
900 |
2024/2/28 |
4,830 |
4,830 |
4,800 |
4,800 |
-2.04% |
300 |
2024/2/26 |
4,845 |
4,925 |
4,840 |
4,900 |
+1.14% |
1,300 |
2024/2/22 |
4,845 |
4,845 |
4,845 |
4,845 |
+0.31% |
200 |
2024/2/21 |
4,820 |
4,845 |
4,755 |
4,830 |
+1.68% |
1,600 |
2024/2/20 |
4,640 |
4,750 |
4,640 |
4,750 |
+2.59% |
1,500 |
2024/2/19 |
4,555 |
4,630 |
4,550 |
4,630 |
+1.54% |
900 |
2024/2/16 |
4,585 |
4,585 |
4,560 |
4,560 |
-0.55% |
1,400 |
2024/2/15 |
4,520 |
4,645 |
4,520 |
4,585 |
+2.12% |
3,200 |
2024/2/14 |
4,540 |
4,540 |
4,480 |
4,490 |
-1.43% |
2,100 |
2024/2/13 |
4,625 |
4,625 |
4,500 |
4,555 |
-2.15% |
3,600 |
2024/2/9 |
4,600 |
4,655 |
4,600 |
4,655 |
+0.87% |
2,000 |
2024/2/8 |
4,610 |
4,615 |
4,610 |
4,615 |
+0.00% |
200 |
2024/2/7 |
4,610 |
4,615 |
4,610 |
4,615 |
-0.65% |
200 |
2024/2/6 |
4,605 |
4,645 |
4,605 |
4,645 |
+0.00% |
300 |
2024/2/5 |
4,660 |
4,670 |
4,640 |
4,645 |
+0.22% |
600 |
2024/2/2 |
4,635 |
4,635 |
4,635 |
4,635 |
+1.31% |
100 |
2024/2/1 |
4,620 |
4,620 |
4,575 |
4,575 |
-0.54% |
700 |
2024/1/31 |
4,610 |
4,640 |
4,600 |
4,600 |
-0.86% |
1,000 |
2024/1/30 |
4,610 |
4,640 |
4,590 |
4,640 |
+0.43% |
1,100 |
2024/1/29 |
4,625 |
4,635 |
4,620 |
4,620 |
-0.11% |
1,100 |
2024/1/25 |
4,650 |
4,650 |
4,625 |
4,625 |
-0.54% |
400 |
2024/1/24 |
4,650 |
4,650 |
4,620 |
4,650 |
+0.43% |
400 |
2024/1/23 |
4,635 |
4,700 |
4,630 |
4,630 |
+0.00% |
700 |
2024/1/22 |
4,635 |
4,640 |
4,630 |
4,630 |
+0.33% |
700 |
2024/1/19 |
4,615 |
4,615 |
4,615 |
4,615 |
-0.11% |
200 |
|