日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
3,940 |
3,945 |
3,850 |
3,880 |
-1.65% |
17,300 |
2024/7/1 |
3,920 |
3,945 |
3,880 |
3,945 |
+1.68% |
9,300 |
2024/6/28 |
3,850 |
3,880 |
3,840 |
3,880 |
+0.13% |
3,500 |
2024/6/27 |
3,895 |
3,895 |
3,810 |
3,875 |
+0.26% |
5,800 |
2024/6/26 |
3,820 |
3,870 |
3,820 |
3,865 |
+0.52% |
5,200 |
2024/6/25 |
3,815 |
3,850 |
3,795 |
3,845 |
+0.39% |
4,400 |
2024/6/24 |
3,820 |
3,850 |
3,785 |
3,830 |
+0.52% |
6,300 |
2024/6/21 |
3,790 |
3,820 |
3,770 |
3,810 |
+0.53% |
4,100 |
2024/6/20 |
3,750 |
3,790 |
3,710 |
3,790 |
+1.07% |
9,300 |
2024/6/19 |
3,700 |
3,775 |
3,685 |
3,750 |
+1.21% |
6,800 |
2024/6/18 |
3,700 |
3,760 |
3,695 |
3,705 |
+1.37% |
6,300 |
2024/6/17 |
3,690 |
3,690 |
3,650 |
3,655 |
-0.81% |
6,700 |
2024/6/14 |
3,610 |
3,700 |
3,610 |
3,685 |
+0.41% |
8,400 |
2024/6/13 |
3,720 |
3,720 |
3,670 |
3,670 |
-1.34% |
3,800 |
2024/6/12 |
3,760 |
3,760 |
3,720 |
3,720 |
-1.06% |
2,000 |
2024/6/11 |
3,755 |
3,810 |
3,755 |
3,760 |
-1.57% |
3,800 |
2024/6/10 |
3,755 |
3,825 |
3,755 |
3,820 |
+2.14% |
2,500 |
2024/6/7 |
3,750 |
3,770 |
3,735 |
3,740 |
-0.27% |
600 |
2024/6/6 |
3,800 |
3,870 |
3,750 |
3,750 |
-0.92% |
1,600 |
2024/6/5 |
3,855 |
3,855 |
3,780 |
3,785 |
-2.07% |
3,000 |
2024/6/4 |
3,845 |
3,865 |
3,845 |
3,865 |
+0.52% |
1,900 |
2024/6/3 |
3,810 |
3,845 |
3,785 |
3,845 |
+0.52% |
1,500 |
2024/5/31 |
3,790 |
3,825 |
3,755 |
3,825 |
+0.92% |
3,400 |
2024/5/30 |
3,680 |
3,790 |
3,660 |
3,790 |
+2.85% |
6,200 |
2024/5/29 |
3,740 |
3,740 |
3,685 |
3,685 |
-1.21% |
2,800 |
2024/5/28 |
3,715 |
3,745 |
3,705 |
3,730 |
+0.40% |
3,500 |
2024/5/27 |
3,705 |
3,735 |
3,705 |
3,715 |
+0.27% |
1,500 |
2024/5/24 |
3,655 |
3,800 |
3,655 |
3,705 |
-2.37% |
9,000 |
2024/5/23 |
3,815 |
3,840 |
3,795 |
3,795 |
+0.00% |
700 |
2024/5/22 |
3,885 |
3,915 |
3,795 |
3,795 |
-2.57% |
3,800 |
2024/5/21 |
3,940 |
3,940 |
3,880 |
3,895 |
+0.00% |
4,400 |
2024/5/20 |
3,790 |
3,900 |
3,790 |
3,895 |
+2.77% |
7,800 |
2024/5/17 |
3,800 |
3,800 |
3,750 |
3,790 |
+0.26% |
3,000 |
2024/5/16 |
3,850 |
3,850 |
3,770 |
3,780 |
-0.92% |
5,000 |
2024/5/15 |
3,830 |
3,850 |
3,800 |
3,815 |
-0.39% |
1,600 |
2024/5/14 |
3,870 |
3,895 |
3,815 |
3,830 |
-1.03% |
3,400 |
2024/5/13 |
3,845 |
3,870 |
3,815 |
3,870 |
-0.13% |
2,100 |
2024/5/10 |
3,885 |
3,910 |
3,875 |
3,875 |
-0.64% |
1,900 |
2024/5/9 |
3,885 |
3,910 |
3,870 |
3,900 |
+0.26% |
2,900 |
2024/5/8 |
3,910 |
3,910 |
3,845 |
3,890 |
-0.77% |
5,000 |
2024/5/7 |
3,920 |
3,920 |
3,920 |
3,920 |
+0.00% |
1,000 |
2024/5/2 |
3,985 |
3,985 |
3,870 |
3,920 |
+0.00% |
2,300 |
2024/5/1 |
3,955 |
3,955 |
3,895 |
3,920 |
-1.13% |
2,500 |
2024/4/30 |
3,970 |
3,980 |
3,955 |
3,965 |
+0.51% |
2,300 |
2024/4/26 |
3,955 |
3,960 |
3,875 |
3,945 |
-0.25% |
2,900 |
2024/4/25 |
3,960 |
3,960 |
3,900 |
3,955 |
-0.13% |
3,200 |
2024/4/24 |
4,010 |
4,010 |
3,955 |
3,960 |
+0.51% |
4,400 |
2024/4/23 |
4,025 |
4,025 |
3,915 |
3,940 |
-0.38% |
4,800 |
2024/4/22 |
3,840 |
3,960 |
3,840 |
3,955 |
+2.99% |
5,000 |
2024/4/19 |
3,905 |
3,920 |
3,810 |
3,840 |
-1.92% |
6,500 |
2024/4/18 |
3,880 |
3,955 |
3,870 |
3,915 |
+0.77% |
4,100 |
2024/4/17 |
3,905 |
3,940 |
3,845 |
3,885 |
+0.00% |
5,400 |
2024/4/16 |
3,990 |
3,990 |
3,880 |
3,885 |
-3.48% |
7,500 |
2024/4/15 |
4,015 |
4,055 |
4,000 |
4,025 |
-0.49% |
3,200 |
2024/4/12 |
4,030 |
4,070 |
4,030 |
4,045 |
+1.12% |
4,600 |
2024/4/11 |
4,005 |
4,050 |
4,000 |
4,000 |
-0.74% |
3,400 |
2024/4/10 |
3,965 |
4,030 |
3,955 |
4,030 |
+1.64% |
4,900 |
2024/4/9 |
3,960 |
3,990 |
3,930 |
3,965 |
+0.63% |
4,300 |
2024/4/8 |
3,945 |
3,950 |
3,915 |
3,940 |
+1.42% |
3,400 |
2024/4/5 |
3,865 |
3,905 |
3,865 |
3,885 |
-0.38% |
3,100 |
2024/4/4 |
3,885 |
3,940 |
3,860 |
3,900 |
+0.78% |
6,900 |
2024/4/3 |
3,875 |
3,915 |
3,850 |
3,870 |
-0.26% |
6,300 |
2024/4/2 |
3,960 |
3,960 |
3,880 |
3,880 |
-2.02% |
7,600 |
2024/4/1 |
3,975 |
4,025 |
3,960 |
3,960 |
-0.38% |
5,600 |
2024/3/29 |
3,920 |
3,975 |
3,875 |
3,975 |
+2.58% |
6,900 |
2024/3/28 |
3,985 |
4,040 |
3,870 |
3,875 |
-5.26% |
23,900 |
2024/3/27 |
4,035 |
4,135 |
4,030 |
4,090 |
+2.12% |
21,500 |
2024/3/26 |
3,960 |
4,030 |
3,960 |
4,005 |
-0.25% |
21,300 |
2024/3/25 |
4,000 |
4,095 |
4,000 |
4,015 |
-0.50% |
29,000 |
2024/3/22 |
4,045 |
4,090 |
4,010 |
4,035 |
-0.86% |
19,800 |
2024/3/21 |
4,035 |
4,080 |
4,035 |
4,070 |
+0.87% |
20,200 |
2024/3/19 |
3,955 |
4,035 |
3,955 |
4,035 |
+1.38% |
9,900 |
2024/3/18 |
3,975 |
4,045 |
3,975 |
3,980 |
-1.00% |
21,100 |
2024/3/15 |
3,920 |
4,025 |
3,920 |
4,020 |
+2.42% |
11,500 |
2024/3/14 |
3,870 |
3,925 |
3,870 |
3,925 |
+2.08% |
14,200 |
2024/3/13 |
3,860 |
3,865 |
3,810 |
3,845 |
+0.65% |
5,500 |
2024/3/12 |
3,795 |
3,825 |
3,790 |
3,820 |
+0.66% |
6,900 |
2024/3/11 |
3,820 |
3,820 |
3,750 |
3,795 |
-0.65% |
11,200 |
2024/3/8 |
3,740 |
3,820 |
3,740 |
3,820 |
+0.79% |
13,300 |
2024/3/7 |
3,845 |
3,850 |
3,790 |
3,790 |
-0.92% |
9,400 |
2024/3/6 |
3,790 |
3,850 |
3,790 |
3,825 |
+0.26% |
17,900 |
2024/3/5 |
3,800 |
3,840 |
3,780 |
3,815 |
+0.26% |
6,600 |
2024/3/4 |
3,855 |
3,855 |
3,790 |
3,805 |
-1.81% |
11,500 |
2024/3/1 |
3,865 |
3,885 |
3,855 |
3,875 |
+0.13% |
8,600 |
2024/2/29 |
3,910 |
3,920 |
3,865 |
3,870 |
-1.15% |
4,900 |
2024/2/28 |
3,875 |
3,915 |
3,860 |
3,915 |
+0.90% |
5,900 |
2024/2/27 |
3,840 |
3,880 |
3,825 |
3,880 |
+0.91% |
4,400 |
2024/2/26 |
3,880 |
3,880 |
3,820 |
3,845 |
-0.90% |
4,800 |
2024/2/22 |
3,890 |
3,895 |
3,850 |
3,880 |
+0.52% |
3,400 |
2024/2/21 |
3,920 |
3,920 |
3,860 |
3,860 |
-0.90% |
4,000 |
2024/2/20 |
3,840 |
3,910 |
3,840 |
3,895 |
+1.43% |
3,500 |
2024/2/19 |
3,810 |
3,845 |
3,805 |
3,840 |
+0.79% |
3,900 |
2024/2/16 |
3,735 |
3,845 |
3,735 |
3,810 |
+2.01% |
5,000 |
2024/2/15 |
3,755 |
3,755 |
3,680 |
3,735 |
-0.13% |
5,500 |
2024/2/14 |
3,805 |
3,825 |
3,740 |
3,740 |
-2.60% |
8,300 |
2024/2/13 |
3,810 |
3,845 |
3,810 |
3,840 |
+0.92% |
3,200 |
2024/2/9 |
3,850 |
3,950 |
3,805 |
3,805 |
-2.06% |
6,500 |
2024/2/8 |
3,850 |
3,915 |
3,835 |
3,885 |
+0.91% |
5,900 |
2024/2/7 |
3,860 |
3,885 |
3,850 |
3,850 |
-0.65% |
3,100 |
2024/2/6 |
3,995 |
3,995 |
3,870 |
3,875 |
-1.65% |
2,300 |
2024/2/5 |
3,930 |
3,990 |
3,915 |
3,940 |
-0.25% |
3,700 |
2024/2/2 |
3,935 |
3,970 |
3,905 |
3,950 |
+0.38% |
3,800 |
2024/2/1 |
3,925 |
3,935 |
3,885 |
3,935 |
+0.13% |
4,400 |
2024/1/31 |
3,925 |
3,930 |
3,835 |
3,930 |
+1.42% |
9,300 |
2024/1/30 |
3,865 |
3,900 |
3,860 |
3,875 |
+0.39% |
3,600 |
2024/1/29 |
3,860 |
3,890 |
3,825 |
3,860 |
-0.13% |
7,400 |
2024/1/26 |
3,880 |
3,895 |
3,825 |
3,865 |
-0.26% |
4,700 |
2024/1/25 |
3,835 |
3,890 |
3,835 |
3,875 |
+0.91% |
3,000 |
2024/1/24 |
3,915 |
3,915 |
3,840 |
3,840 |
-1.92% |
4,400 |
2024/1/23 |
3,975 |
3,975 |
3,915 |
3,915 |
-0.38% |
4,400 |
2024/1/22 |
3,880 |
3,930 |
3,880 |
3,930 |
+1.29% |
3,200 |
2024/1/19 |
3,820 |
3,880 |
3,820 |
3,880 |
+1.44% |
3,400 |
2024/1/18 |
3,810 |
3,865 |
3,800 |
3,825 |
+0.13% |
4,000 |
2024/1/17 |
3,885 |
3,905 |
3,820 |
3,820 |
-0.52% |
5,400 |
2024/1/16 |
3,970 |
3,970 |
3,840 |
3,840 |
-2.66% |
5,500 |
2024/1/15 |
3,930 |
4,000 |
3,930 |
3,945 |
+0.51% |
5,300 |
2024/1/12 |
3,950 |
3,955 |
3,905 |
3,925 |
-0.76% |
2,900 |
2024/1/11 |
3,995 |
3,995 |
3,955 |
3,955 |
+0.00% |
5,100 |
2024/1/10 |
3,885 |
3,975 |
3,885 |
3,955 |
+1.93% |
5,700 |
2024/1/9 |
3,900 |
3,905 |
3,860 |
3,880 |
+0.39% |
4,600 |
2024/1/5 |
3,900 |
3,915 |
3,865 |
3,865 |
-0.77% |
3,100 |
2024/1/4 |
3,870 |
3,940 |
3,815 |
3,895 |
+1.56% |
8,200 |
2023/12/29 |
3,805 |
3,835 |
3,800 |
3,835 |
+0.00% |
1,900 |
|