日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,570 |
3,590 |
3,520 |
3,590 |
+0.56% |
5,700 |
2024/7/18 |
3,530 |
3,585 |
3,530 |
3,570 |
+0.56% |
1,600 |
2024/7/17 |
3,595 |
3,595 |
3,540 |
3,550 |
-1.25% |
1,600 |
2024/7/16 |
3,500 |
3,595 |
3,500 |
3,595 |
+2.71% |
13,500 |
2024/7/12 |
3,480 |
3,565 |
3,480 |
3,500 |
+0.14% |
2,400 |
2024/7/11 |
3,460 |
3,515 |
3,455 |
3,495 |
+0.87% |
1,300 |
2024/7/10 |
3,475 |
3,475 |
3,455 |
3,465 |
-1.14% |
1,400 |
2024/7/9 |
3,500 |
3,540 |
3,500 |
3,505 |
-0.57% |
2,900 |
2024/7/8 |
3,585 |
3,585 |
3,515 |
3,525 |
-1.67% |
5,100 |
2024/7/5 |
3,620 |
3,620 |
3,550 |
3,585 |
-1.24% |
4,100 |
2024/7/4 |
3,590 |
3,660 |
3,590 |
3,630 |
+0.97% |
2,200 |
2024/7/3 |
3,545 |
3,595 |
3,545 |
3,595 |
+0.14% |
2,800 |
2024/7/2 |
3,570 |
3,610 |
3,560 |
3,590 |
+0.56% |
2,900 |
2024/7/1 |
3,590 |
3,615 |
3,560 |
3,570 |
-0.42% |
4,900 |
2024/6/28 |
3,595 |
3,610 |
3,530 |
3,585 |
-0.28% |
22,400 |
2024/6/27 |
3,480 |
3,595 |
3,480 |
3,595 |
+4.05% |
9,800 |
2024/6/26 |
3,475 |
3,475 |
3,445 |
3,455 |
-0.58% |
3,900 |
2024/6/25 |
3,400 |
3,480 |
3,385 |
3,475 |
+2.21% |
6,700 |
2024/6/24 |
3,350 |
3,400 |
3,275 |
3,400 |
+3.03% |
8,100 |
2024/6/21 |
3,230 |
3,315 |
3,230 |
3,300 |
+2.33% |
7,100 |
2024/6/20 |
3,250 |
3,250 |
3,185 |
3,225 |
-0.77% |
30,200 |
2024/6/19 |
3,205 |
3,250 |
3,170 |
3,250 |
+1.40% |
11,900 |
2024/6/18 |
3,285 |
3,290 |
3,205 |
3,205 |
-2.88% |
14,100 |
2024/6/17 |
3,340 |
3,350 |
3,270 |
3,300 |
-2.65% |
8,400 |
2024/6/14 |
3,310 |
3,405 |
3,285 |
3,390 |
+2.42% |
20,200 |
2024/6/13 |
3,370 |
3,385 |
3,310 |
3,310 |
-1.49% |
22,500 |
2024/6/12 |
3,410 |
3,420 |
3,355 |
3,360 |
-1.18% |
6,200 |
2024/6/11 |
3,410 |
3,435 |
3,395 |
3,400 |
-0.44% |
2,600 |
2024/6/10 |
3,400 |
3,450 |
3,400 |
3,415 |
+0.44% |
3,000 |
2024/6/7 |
3,430 |
3,440 |
3,400 |
3,400 |
-0.87% |
1,500 |
2024/6/6 |
3,445 |
3,455 |
3,380 |
3,430 |
-0.44% |
4,700 |
2024/6/5 |
3,455 |
3,455 |
3,415 |
3,445 |
-0.29% |
4,000 |
2024/6/4 |
3,390 |
3,470 |
3,390 |
3,455 |
+1.32% |
5,600 |
2024/6/3 |
3,385 |
3,420 |
3,335 |
3,410 |
+1.79% |
7,300 |
2024/5/31 |
3,335 |
3,370 |
3,285 |
3,350 |
+0.45% |
7,900 |
2024/5/30 |
3,365 |
3,365 |
3,315 |
3,335 |
-1.91% |
5,500 |
2024/5/29 |
3,445 |
3,445 |
3,380 |
3,400 |
-1.88% |
3,100 |
2024/5/28 |
3,475 |
3,495 |
3,465 |
3,465 |
-1.00% |
3,000 |
2024/5/27 |
3,445 |
3,500 |
3,425 |
3,500 |
+2.34% |
4,500 |
2024/5/24 |
3,350 |
3,425 |
3,315 |
3,420 |
+1.48% |
6,900 |
2024/5/23 |
3,420 |
3,420 |
3,365 |
3,370 |
-1.46% |
22,900 |
2024/5/22 |
3,480 |
3,480 |
3,420 |
3,420 |
-2.01% |
11,200 |
2024/5/21 |
3,555 |
3,565 |
3,490 |
3,490 |
-1.97% |
8,400 |
2024/5/20 |
3,565 |
3,640 |
3,560 |
3,560 |
-0.14% |
10,800 |
2024/5/17 |
3,540 |
3,580 |
3,530 |
3,565 |
+0.42% |
7,900 |
2024/5/16 |
3,505 |
3,590 |
3,500 |
3,550 |
+1.43% |
11,300 |
2024/5/15 |
3,570 |
3,600 |
3,500 |
3,500 |
-1.96% |
8,600 |
2024/5/14 |
3,535 |
3,580 |
3,535 |
3,570 |
+0.42% |
5,000 |
2024/5/13 |
3,580 |
3,595 |
3,540 |
3,555 |
-2.07% |
32,700 |
2024/5/10 |
3,635 |
3,635 |
3,605 |
3,630 |
+0.55% |
3,700 |
2024/5/9 |
3,670 |
3,700 |
3,610 |
3,610 |
-1.23% |
4,300 |
2024/5/8 |
3,715 |
3,715 |
3,645 |
3,655 |
-2.27% |
14,300 |
2024/5/7 |
3,705 |
3,785 |
3,660 |
3,740 |
+1.49% |
17,900 |
2024/5/2 |
3,745 |
3,745 |
3,675 |
3,685 |
-1.73% |
23,400 |
2024/5/1 |
3,705 |
3,790 |
3,695 |
3,750 |
+1.35% |
12,400 |
2024/4/30 |
3,610 |
3,700 |
3,585 |
3,700 |
+3.06% |
22,900 |
2024/4/26 |
3,480 |
3,600 |
3,425 |
3,590 |
-6.27% |
56,100 |
2024/4/25 |
3,850 |
3,910 |
3,805 |
3,830 |
-1.92% |
18,500 |
2024/4/24 |
3,880 |
3,910 |
3,840 |
3,905 |
+2.09% |
10,900 |
2024/4/23 |
3,860 |
3,885 |
3,820 |
3,825 |
-1.03% |
6,100 |
2024/4/22 |
3,785 |
3,880 |
3,775 |
3,865 |
+1.31% |
5,300 |
2024/4/19 |
3,870 |
3,875 |
3,735 |
3,815 |
-1.42% |
15,100 |
2024/4/18 |
3,865 |
3,925 |
3,835 |
3,870 |
+0.13% |
8,500 |
2024/4/17 |
3,955 |
3,955 |
3,850 |
3,865 |
-1.78% |
11,400 |
2024/4/16 |
4,000 |
4,020 |
3,930 |
3,935 |
-2.48% |
10,600 |
2024/4/15 |
3,900 |
4,055 |
3,895 |
4,035 |
+4.40% |
37,400 |
2024/4/12 |
3,855 |
3,880 |
3,830 |
3,865 |
+0.13% |
3,700 |
2024/4/11 |
3,840 |
3,860 |
3,800 |
3,860 |
+0.39% |
3,400 |
2024/4/10 |
3,815 |
3,845 |
3,805 |
3,845 |
+0.65% |
2,000 |
2024/4/9 |
3,810 |
3,845 |
3,710 |
3,820 |
+0.26% |
6,200 |
2024/4/8 |
3,830 |
3,830 |
3,810 |
3,810 |
-0.52% |
1,800 |
2024/4/5 |
3,825 |
3,870 |
3,755 |
3,830 |
+0.00% |
5,800 |
2024/4/4 |
3,820 |
3,875 |
3,810 |
3,830 |
+1.19% |
4,300 |
2024/4/3 |
3,765 |
3,845 |
3,760 |
3,785 |
+0.66% |
4,900 |
2024/4/2 |
3,860 |
3,880 |
3,750 |
3,760 |
-2.84% |
16,200 |
2024/4/1 |
3,875 |
3,900 |
3,810 |
3,870 |
-0.13% |
8,500 |
2024/3/29 |
3,935 |
3,935 |
3,865 |
3,875 |
-0.13% |
4,900 |
2024/3/28 |
3,875 |
3,910 |
3,865 |
3,880 |
-0.89% |
2,800 |
2024/3/27 |
3,940 |
3,940 |
3,900 |
3,915 |
-0.13% |
6,900 |
2024/3/26 |
3,950 |
3,950 |
3,885 |
3,920 |
-0.76% |
5,800 |
2024/3/25 |
4,020 |
4,020 |
3,935 |
3,950 |
+0.00% |
8,600 |
2024/3/22 |
3,935 |
3,950 |
3,890 |
3,950 |
+0.64% |
8,200 |
2024/3/21 |
3,925 |
3,960 |
3,890 |
3,925 |
+1.16% |
9,400 |
2024/3/19 |
3,880 |
3,890 |
3,865 |
3,880 |
+0.39% |
2,900 |
2024/3/18 |
3,870 |
3,895 |
3,855 |
3,865 |
+0.13% |
2,900 |
2024/3/15 |
3,870 |
3,885 |
3,845 |
3,860 |
-0.26% |
2,200 |
2024/3/14 |
3,845 |
3,870 |
3,830 |
3,870 |
+0.65% |
2,300 |
2024/3/13 |
3,910 |
3,930 |
3,840 |
3,845 |
-1.41% |
5,200 |
2024/3/12 |
3,875 |
3,915 |
3,815 |
3,900 |
+0.65% |
12,000 |
2024/3/11 |
3,955 |
3,960 |
3,835 |
3,875 |
-2.76% |
11,800 |
2024/3/8 |
4,025 |
4,025 |
3,985 |
3,985 |
-1.36% |
2,300 |
2024/3/7 |
4,045 |
4,050 |
3,975 |
4,040 |
+0.62% |
4,300 |
2024/3/6 |
4,025 |
4,045 |
4,015 |
4,015 |
-0.62% |
4,200 |
2024/3/5 |
4,000 |
4,040 |
3,970 |
4,040 |
+0.37% |
10,200 |
2024/3/4 |
4,000 |
4,025 |
3,950 |
4,025 |
+0.88% |
14,800 |
2024/3/1 |
4,000 |
4,000 |
3,955 |
3,990 |
+0.00% |
3,600 |
2024/2/29 |
3,970 |
4,020 |
3,965 |
3,990 |
-0.75% |
7,100 |
2024/2/28 |
3,980 |
4,020 |
3,950 |
4,020 |
-0.12% |
8,200 |
2024/2/27 |
3,985 |
4,030 |
3,980 |
4,025 |
+1.00% |
7,600 |
2024/2/26 |
3,930 |
3,985 |
3,930 |
3,985 |
+1.79% |
8,700 |
2024/2/22 |
3,890 |
3,915 |
3,870 |
3,915 |
+0.64% |
5,700 |
2024/2/21 |
3,940 |
3,940 |
3,860 |
3,890 |
-1.14% |
13,800 |
2024/2/20 |
3,975 |
3,975 |
3,925 |
3,935 |
-1.01% |
9,700 |
2024/2/19 |
3,990 |
4,030 |
3,890 |
3,975 |
-0.38% |
29,200 |
2024/2/16 |
4,000 |
4,015 |
3,970 |
3,990 |
+0.50% |
7,700 |
2024/2/15 |
4,045 |
4,060 |
3,960 |
3,970 |
-1.61% |
15,600 |
2024/2/14 |
4,070 |
4,070 |
4,025 |
4,035 |
-0.62% |
7,200 |
2024/2/13 |
4,110 |
4,110 |
4,010 |
4,060 |
+0.00% |
19,000 |
2024/2/9 |
4,030 |
4,115 |
4,030 |
4,060 |
+0.87% |
12,100 |
2024/2/8 |
4,125 |
4,140 |
4,015 |
4,025 |
-2.42% |
14,800 |
2024/2/7 |
4,055 |
4,140 |
4,055 |
4,125 |
+2.36% |
10,500 |
2024/2/6 |
4,085 |
4,085 |
4,000 |
4,030 |
-0.12% |
11,100 |
2024/2/5 |
4,100 |
4,145 |
4,030 |
4,035 |
+1.00% |
21,800 |
2024/2/2 |
4,020 |
4,025 |
3,910 |
3,995 |
+0.50% |
29,900 |
2024/2/1 |
4,035 |
4,035 |
3,975 |
3,975 |
-1.49% |
14,300 |
2024/1/31 |
3,990 |
4,040 |
3,960 |
4,035 |
+1.13% |
20,400 |
2024/1/30 |
4,160 |
4,160 |
3,985 |
3,990 |
-3.39% |
36,900 |
2024/1/29 |
4,135 |
4,220 |
4,075 |
4,130 |
-3.39% |
60,500 |
2024/1/26 |
4,190 |
4,320 |
4,165 |
4,275 |
+2.76% |
56,100 |
2024/1/25 |
4,160 |
4,175 |
4,110 |
4,160 |
+0.00% |
9,500 |
2024/1/24 |
4,165 |
4,180 |
4,120 |
4,160 |
+0.73% |
10,700 |
2024/1/23 |
4,145 |
4,145 |
4,035 |
4,130 |
-0.60% |
19,700 |
2024/1/22 |
4,000 |
4,170 |
4,000 |
4,155 |
+5.06% |
24,300 |
|