日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.46% |
100 |
2024/9/30 |
3,250 |
3,250 |
3,245 |
3,245 |
-0.15% |
1,700 |
2024/9/27 |
3,275 |
3,340 |
3,240 |
3,250 |
-3.27% |
2,800 |
2024/9/26 |
3,270 |
3,385 |
3,270 |
3,360 |
+1.20% |
6,200 |
2024/9/25 |
3,360 |
3,360 |
3,320 |
3,320 |
-1.63% |
2,400 |
2024/9/24 |
3,385 |
3,385 |
3,345 |
3,375 |
-0.30% |
5,800 |
2024/9/20 |
3,380 |
3,385 |
3,370 |
3,385 |
+0.30% |
3,300 |
2024/9/19 |
3,365 |
3,375 |
3,365 |
3,375 |
+0.60% |
1,400 |
2024/9/18 |
3,340 |
3,370 |
3,335 |
3,355 |
+0.75% |
2,600 |
2024/9/17 |
3,320 |
3,375 |
3,320 |
3,330 |
+0.30% |
3,000 |
2024/9/13 |
3,320 |
3,320 |
3,290 |
3,320 |
+0.00% |
700 |
2024/9/12 |
3,315 |
3,320 |
3,290 |
3,320 |
+0.61% |
600 |
2024/9/11 |
3,280 |
3,305 |
3,255 |
3,300 |
+0.61% |
1,600 |
2024/9/10 |
3,295 |
3,295 |
3,275 |
3,280 |
+0.46% |
500 |
2024/9/9 |
3,265 |
3,300 |
3,260 |
3,265 |
+0.00% |
2,000 |
2024/9/6 |
3,265 |
3,300 |
3,265 |
3,265 |
-0.31% |
1,900 |
2024/9/5 |
3,295 |
3,295 |
3,260 |
3,275 |
-0.61% |
400 |
2024/9/4 |
3,285 |
3,295 |
3,260 |
3,295 |
+0.76% |
1,000 |
2024/9/3 |
3,290 |
3,295 |
3,255 |
3,270 |
+0.62% |
1,000 |
2024/9/2 |
3,295 |
3,295 |
3,250 |
3,250 |
+0.00% |
2,900 |
2024/8/30 |
3,280 |
3,280 |
3,245 |
3,250 |
+0.15% |
300 |
2024/8/29 |
3,280 |
3,280 |
3,245 |
3,245 |
-1.37% |
200 |
2024/8/28 |
3,225 |
3,290 |
3,225 |
3,290 |
+1.08% |
300 |
2024/8/27 |
3,240 |
3,255 |
3,240 |
3,255 |
+1.24% |
200 |
2024/8/26 |
3,300 |
3,300 |
3,215 |
3,215 |
-2.28% |
2,500 |
2024/8/23 |
3,285 |
3,290 |
3,280 |
3,290 |
+0.15% |
3,800 |
2024/8/22 |
3,290 |
3,290 |
3,275 |
3,285 |
-0.15% |
1,600 |
2024/8/21 |
3,255 |
3,290 |
3,255 |
3,290 |
+1.39% |
2,900 |
2024/8/20 |
3,260 |
3,270 |
3,245 |
3,245 |
+0.31% |
1,300 |
2024/8/19 |
3,240 |
3,240 |
3,235 |
3,235 |
-0.15% |
1,200 |
2024/8/16 |
3,225 |
3,260 |
3,225 |
3,240 |
-0.31% |
1,700 |
2024/8/15 |
3,230 |
3,250 |
3,225 |
3,250 |
-0.31% |
1,500 |
2024/8/14 |
3,260 |
3,270 |
3,200 |
3,260 |
+0.46% |
4,400 |
2024/8/13 |
3,225 |
3,250 |
3,185 |
3,245 |
+1.88% |
2,700 |
2024/8/9 |
3,200 |
3,200 |
3,165 |
3,185 |
+0.95% |
700 |
2024/8/8 |
3,180 |
3,180 |
3,125 |
3,155 |
+3.78% |
1,000 |
2024/8/7 |
3,105 |
3,105 |
3,040 |
3,040 |
+0.16% |
900 |
2024/8/6 |
2,900 |
3,225 |
2,900 |
3,035 |
+6.49% |
3,400 |
2024/8/5 |
3,210 |
3,225 |
2,850 |
2,850 |
-11.21% |
5,000 |
2024/8/2 |
3,235 |
3,245 |
3,210 |
3,210 |
-0.93% |
2,100 |
2024/8/1 |
3,250 |
3,250 |
3,240 |
3,240 |
+0.00% |
300 |
2024/7/31 |
3,260 |
3,260 |
3,240 |
3,240 |
-0.15% |
1,300 |
2024/7/30 |
3,235 |
3,285 |
3,235 |
3,245 |
+0.46% |
1,900 |
2024/7/29 |
3,265 |
3,265 |
3,230 |
3,230 |
-0.77% |
600 |
2024/7/26 |
3,275 |
3,275 |
3,250 |
3,255 |
+0.15% |
2,400 |
2024/7/25 |
3,260 |
3,260 |
3,250 |
3,250 |
+0.15% |
800 |
2024/7/24 |
3,235 |
3,245 |
3,235 |
3,245 |
+0.46% |
1,800 |
2024/7/23 |
3,240 |
3,250 |
3,230 |
3,230 |
-0.92% |
10,800 |
2024/7/22 |
3,260 |
3,260 |
3,255 |
3,260 |
-0.15% |
3,400 |
2024/7/19 |
3,240 |
3,265 |
3,240 |
3,265 |
+0.62% |
700 |
2024/7/18 |
3,265 |
3,265 |
3,235 |
3,245 |
-0.61% |
2,400 |
2024/7/17 |
3,270 |
3,275 |
3,245 |
3,265 |
-0.15% |
5,000 |
2024/7/16 |
3,255 |
3,270 |
3,255 |
3,270 |
+0.77% |
1,000 |
2024/7/12 |
3,250 |
3,270 |
3,245 |
3,245 |
-0.61% |
4,000 |
2024/7/11 |
3,265 |
3,270 |
3,250 |
3,265 |
+0.00% |
1,600 |
2024/7/10 |
3,255 |
3,265 |
3,255 |
3,265 |
+0.00% |
900 |
2024/7/9 |
3,255 |
3,265 |
3,250 |
3,265 |
+0.15% |
2,900 |
2024/7/8 |
3,285 |
3,285 |
3,260 |
3,260 |
-0.31% |
3,600 |
2024/7/5 |
3,275 |
3,290 |
3,270 |
3,270 |
-0.61% |
2,300 |
2024/7/4 |
3,275 |
3,290 |
3,275 |
3,290 |
+0.46% |
1,400 |
2024/7/3 |
3,250 |
3,275 |
3,250 |
3,275 |
+0.77% |
1,500 |
2024/7/2 |
3,255 |
3,265 |
3,250 |
3,250 |
-0.15% |
2,800 |
2024/7/1 |
3,260 |
3,270 |
3,250 |
3,255 |
+0.15% |
1,300 |
2024/6/26 |
3,265 |
3,270 |
3,250 |
3,250 |
-0.31% |
2,400 |
2024/6/25 |
3,250 |
3,265 |
3,250 |
3,260 |
+0.31% |
1,200 |
2024/6/24 |
3,260 |
3,265 |
3,250 |
3,250 |
-0.31% |
3,200 |
2024/6/21 |
3,245 |
3,260 |
3,245 |
3,260 |
+0.93% |
1,200 |
2024/6/20 |
3,235 |
3,240 |
3,230 |
3,230 |
-0.31% |
1,200 |
2024/6/19 |
3,225 |
3,240 |
3,225 |
3,240 |
+1.09% |
600 |
2024/6/18 |
3,205 |
3,215 |
3,205 |
3,205 |
+0.16% |
500 |
2024/6/17 |
3,200 |
3,200 |
3,195 |
3,200 |
-0.78% |
1,700 |
2024/6/14 |
3,230 |
3,230 |
3,220 |
3,225 |
-0.15% |
400 |
2024/6/13 |
3,240 |
3,240 |
3,230 |
3,230 |
-0.77% |
200 |
2024/6/12 |
3,235 |
3,255 |
3,220 |
3,255 |
+0.77% |
800 |
2024/6/11 |
3,230 |
3,230 |
3,230 |
3,230 |
-0.31% |
500 |
2024/6/10 |
3,265 |
3,270 |
3,240 |
3,240 |
+0.78% |
2,100 |
2024/6/7 |
3,230 |
3,230 |
3,215 |
3,215 |
-0.62% |
1,200 |
2024/6/6 |
3,255 |
3,270 |
3,230 |
3,235 |
-0.77% |
4,100 |
2024/6/5 |
3,260 |
3,270 |
3,240 |
3,260 |
+0.31% |
1,500 |
2024/6/4 |
3,260 |
3,260 |
3,250 |
3,250 |
-0.61% |
1,700 |
2024/6/3 |
3,270 |
3,270 |
3,270 |
3,270 |
-0.30% |
200 |
2024/5/31 |
3,260 |
3,280 |
3,260 |
3,280 |
+0.00% |
300 |
2024/5/30 |
3,260 |
3,280 |
3,260 |
3,280 |
+0.61% |
1,100 |
2024/5/29 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.00% |
700 |
2024/5/28 |
3,290 |
3,290 |
3,260 |
3,260 |
-0.91% |
1,300 |
2024/5/27 |
3,305 |
3,305 |
3,290 |
3,290 |
+0.00% |
1,300 |
2024/5/24 |
3,280 |
3,290 |
3,245 |
3,290 |
+1.23% |
900 |
2024/5/23 |
3,270 |
3,270 |
3,250 |
3,250 |
-0.61% |
2,900 |
2024/5/22 |
3,275 |
3,275 |
3,260 |
3,270 |
+0.31% |
1,200 |
2024/5/21 |
3,290 |
3,290 |
3,260 |
3,260 |
-0.91% |
600 |
2024/5/20 |
3,265 |
3,290 |
3,260 |
3,290 |
+1.23% |
1,000 |
2024/5/17 |
3,195 |
3,300 |
3,195 |
3,250 |
+1.40% |
2,600 |
2024/5/16 |
3,230 |
3,230 |
3,205 |
3,205 |
-0.77% |
1,000 |
2024/5/15 |
3,245 |
3,245 |
3,230 |
3,230 |
-0.15% |
500 |
2024/5/14 |
3,300 |
3,300 |
3,210 |
3,235 |
-1.97% |
2,000 |
2024/5/13 |
3,255 |
3,300 |
3,220 |
3,300 |
+1.38% |
1,500 |
2024/5/10 |
3,245 |
3,285 |
3,220 |
3,255 |
+0.62% |
1,400 |
2024/5/9 |
3,235 |
3,235 |
3,235 |
3,235 |
-0.15% |
100 |
2024/5/8 |
3,245 |
3,260 |
3,240 |
3,240 |
+0.00% |
700 |
2024/5/7 |
3,235 |
3,250 |
3,230 |
3,240 |
-0.31% |
800 |
2024/5/2 |
3,245 |
3,255 |
3,245 |
3,250 |
-0.15% |
600 |
2024/5/1 |
3,310 |
3,310 |
3,255 |
3,255 |
+0.15% |
4,200 |
2024/4/30 |
3,220 |
3,250 |
3,210 |
3,250 |
+1.09% |
1,900 |
2024/4/26 |
3,325 |
3,325 |
3,215 |
3,215 |
-1.53% |
1,600 |
2024/4/25 |
3,240 |
3,270 |
3,240 |
3,265 |
+0.62% |
1,000 |
2024/4/24 |
3,240 |
3,250 |
3,240 |
3,245 |
+0.78% |
600 |
2024/4/23 |
3,275 |
3,275 |
3,220 |
3,220 |
-1.23% |
3,400 |
2024/4/22 |
3,205 |
3,260 |
3,205 |
3,260 |
+1.72% |
1,600 |
2024/4/19 |
3,250 |
3,250 |
3,195 |
3,205 |
-1.54% |
3,400 |
2024/4/18 |
3,265 |
3,265 |
3,250 |
3,255 |
-0.15% |
700 |
2024/4/17 |
3,250 |
3,260 |
3,245 |
3,260 |
+0.31% |
1,000 |
2024/4/16 |
3,270 |
3,270 |
3,240 |
3,250 |
-0.15% |
1,600 |
2024/4/15 |
3,235 |
3,255 |
3,235 |
3,255 |
+0.62% |
1,600 |
2024/4/12 |
3,270 |
3,270 |
3,235 |
3,235 |
-0.15% |
600 |
2024/4/11 |
3,265 |
3,265 |
3,240 |
3,240 |
-1.52% |
600 |
2024/4/10 |
3,225 |
3,290 |
3,225 |
3,290 |
+2.02% |
800 |
2024/4/9 |
3,270 |
3,325 |
3,220 |
3,225 |
-0.92% |
2,000 |
2024/4/8 |
3,240 |
3,255 |
3,240 |
3,255 |
+0.62% |
900 |
2024/4/5 |
3,215 |
3,235 |
3,215 |
3,235 |
+0.00% |
300 |
2024/4/4 |
3,250 |
3,285 |
3,235 |
3,235 |
-1.52% |
1,600 |
2024/4/3 |
3,260 |
3,285 |
3,250 |
3,285 |
-0.90% |
1,200 |
2024/4/2 |
3,290 |
3,315 |
3,255 |
3,315 |
+0.91% |
1,500 |
2024/4/1 |
3,315 |
3,340 |
3,280 |
3,285 |
-0.30% |
1,800 |
|