日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,445 |
3,495 |
3,440 |
3,485 |
+1.16% |
2,200 |
2024/7/18 |
3,440 |
3,445 |
3,440 |
3,445 |
+0.15% |
900 |
2024/7/17 |
3,450 |
3,450 |
3,415 |
3,440 |
-0.29% |
1,100 |
2024/7/16 |
3,485 |
3,485 |
3,405 |
3,450 |
-1.99% |
2,800 |
2024/7/12 |
3,485 |
3,535 |
3,485 |
3,520 |
+1.00% |
1,700 |
2024/7/11 |
3,540 |
3,540 |
3,480 |
3,485 |
-1.55% |
1,900 |
2024/7/10 |
3,505 |
3,540 |
3,505 |
3,540 |
+1.00% |
900 |
2024/7/9 |
3,525 |
3,525 |
3,505 |
3,505 |
-0.14% |
700 |
2024/7/8 |
3,520 |
3,545 |
3,500 |
3,510 |
+0.29% |
1,300 |
2024/7/5 |
3,530 |
3,540 |
3,500 |
3,500 |
-0.85% |
900 |
2024/7/4 |
3,500 |
3,540 |
3,500 |
3,530 |
-0.28% |
800 |
2024/7/3 |
3,535 |
3,550 |
3,535 |
3,540 |
+0.14% |
1,300 |
2024/7/2 |
3,545 |
3,545 |
3,510 |
3,535 |
+0.14% |
1,000 |
2024/7/1 |
3,545 |
3,545 |
3,530 |
3,530 |
+0.71% |
300 |
2024/6/28 |
3,530 |
3,530 |
3,505 |
3,505 |
-0.43% |
1,100 |
2024/6/27 |
3,525 |
3,525 |
3,520 |
3,520 |
-0.14% |
600 |
2024/6/26 |
3,490 |
3,525 |
3,490 |
3,525 |
+1.29% |
1,000 |
2024/6/25 |
3,510 |
3,520 |
3,480 |
3,480 |
-0.57% |
2,300 |
2024/6/24 |
3,495 |
3,500 |
3,460 |
3,500 |
+1.16% |
2,100 |
2024/6/21 |
3,445 |
3,470 |
3,425 |
3,460 |
+0.44% |
1,300 |
2024/6/20 |
3,400 |
3,450 |
3,400 |
3,445 |
+1.47% |
1,400 |
2024/6/19 |
3,410 |
3,410 |
3,395 |
3,395 |
+0.00% |
400 |
2024/6/18 |
3,405 |
3,430 |
3,395 |
3,395 |
+0.00% |
800 |
2024/6/17 |
3,400 |
3,405 |
3,390 |
3,395 |
+0.44% |
700 |
2024/6/14 |
3,380 |
3,380 |
3,380 |
3,380 |
+0.00% |
300 |
2024/6/13 |
3,365 |
3,430 |
3,350 |
3,380 |
+0.45% |
1,500 |
2024/6/12 |
3,380 |
3,380 |
3,365 |
3,365 |
-0.44% |
400 |
2024/6/11 |
3,375 |
3,380 |
3,350 |
3,380 |
+0.90% |
1,200 |
2024/6/10 |
3,335 |
3,350 |
3,320 |
3,350 |
+1.06% |
800 |
2024/6/7 |
3,335 |
3,335 |
3,315 |
3,315 |
-0.45% |
400 |
2024/6/6 |
3,315 |
3,330 |
3,305 |
3,330 |
+0.76% |
800 |
2024/6/5 |
3,315 |
3,330 |
3,305 |
3,305 |
+0.00% |
500 |
2024/6/4 |
3,335 |
3,335 |
3,305 |
3,305 |
-0.90% |
1,500 |
2024/6/3 |
3,335 |
3,335 |
3,330 |
3,335 |
+0.00% |
1,100 |
2024/5/31 |
3,320 |
3,335 |
3,320 |
3,335 |
+0.45% |
1,200 |
2024/5/30 |
3,305 |
3,340 |
3,305 |
3,320 |
+0.45% |
1,100 |
2024/5/29 |
3,325 |
3,350 |
3,300 |
3,305 |
-0.60% |
3,100 |
2024/5/28 |
3,345 |
3,345 |
3,320 |
3,325 |
-0.15% |
1,200 |
2024/5/27 |
3,380 |
3,380 |
3,330 |
3,330 |
-0.45% |
2,400 |
2024/5/24 |
3,325 |
3,350 |
3,325 |
3,345 |
+0.75% |
700 |
2024/5/23 |
3,360 |
3,370 |
3,320 |
3,320 |
-1.34% |
1,600 |
2024/5/22 |
3,330 |
3,365 |
3,330 |
3,365 |
+1.05% |
2,800 |
2024/5/21 |
3,320 |
3,335 |
3,305 |
3,330 |
+0.45% |
1,200 |
2024/5/20 |
3,320 |
3,325 |
3,315 |
3,315 |
+0.30% |
300 |
2024/5/17 |
3,330 |
3,335 |
3,305 |
3,305 |
-0.15% |
600 |
2024/5/16 |
3,310 |
3,325 |
3,300 |
3,310 |
-0.90% |
1,300 |
2024/5/15 |
3,325 |
3,350 |
3,315 |
3,340 |
+0.75% |
1,300 |
2024/5/14 |
3,320 |
3,350 |
3,315 |
3,315 |
+0.15% |
700 |
2024/5/13 |
3,325 |
3,325 |
3,305 |
3,310 |
+0.00% |
1,000 |
2024/5/10 |
3,320 |
3,325 |
3,310 |
3,310 |
-0.15% |
900 |
2024/5/9 |
3,330 |
3,330 |
3,315 |
3,315 |
-0.30% |
2,300 |
2024/5/8 |
3,300 |
3,335 |
3,300 |
3,325 |
+0.76% |
800 |
2024/5/7 |
3,310 |
3,310 |
3,300 |
3,300 |
-0.15% |
1,200 |
2024/5/2 |
3,305 |
3,355 |
3,305 |
3,305 |
-0.15% |
1,300 |
2024/5/1 |
3,320 |
3,320 |
3,300 |
3,310 |
-0.15% |
1,400 |
2024/4/30 |
3,330 |
3,365 |
3,305 |
3,315 |
+0.30% |
1,500 |
2024/4/26 |
3,315 |
3,315 |
3,305 |
3,305 |
-0.15% |
800 |
2024/4/25 |
3,320 |
3,325 |
3,310 |
3,310 |
+0.15% |
2,400 |
2024/4/24 |
3,300 |
3,330 |
3,300 |
3,305 |
+0.61% |
1,500 |
2024/4/23 |
3,370 |
3,370 |
3,285 |
3,285 |
-0.76% |
3,100 |
2024/4/22 |
3,355 |
3,380 |
3,310 |
3,310 |
-0.60% |
1,700 |
2024/4/19 |
3,390 |
3,390 |
3,330 |
3,330 |
-1.77% |
1,600 |
2024/4/18 |
3,385 |
3,405 |
3,385 |
3,390 |
+0.00% |
700 |
2024/4/17 |
3,410 |
3,410 |
3,370 |
3,390 |
-0.59% |
600 |
2024/4/16 |
3,430 |
3,465 |
3,300 |
3,410 |
-2.15% |
3,300 |
2024/4/15 |
3,490 |
3,490 |
3,415 |
3,485 |
-0.14% |
1,900 |
2024/4/12 |
3,520 |
3,520 |
3,490 |
3,490 |
-0.71% |
3,900 |
2024/4/11 |
3,520 |
3,535 |
3,515 |
3,515 |
-0.42% |
1,500 |
2024/4/10 |
3,530 |
3,530 |
3,520 |
3,530 |
-0.28% |
500 |
2024/4/9 |
3,530 |
3,540 |
3,515 |
3,540 |
+0.14% |
900 |
2024/4/8 |
3,535 |
3,535 |
3,535 |
3,535 |
+0.00% |
1,500 |
2024/4/5 |
3,515 |
3,545 |
3,515 |
3,535 |
+0.57% |
700 |
2024/4/4 |
3,530 |
3,530 |
3,515 |
3,515 |
-0.42% |
400 |
2024/4/3 |
3,525 |
3,530 |
3,525 |
3,530 |
-0.70% |
400 |
2024/4/2 |
3,555 |
3,555 |
3,555 |
3,555 |
+0.85% |
300 |
2024/4/1 |
3,560 |
3,560 |
3,525 |
3,525 |
-0.98% |
1,000 |
2024/3/29 |
3,525 |
3,560 |
3,515 |
3,560 |
+0.56% |
1,100 |
2024/3/28 |
3,525 |
3,540 |
3,525 |
3,540 |
+0.43% |
300 |
2024/3/27 |
3,545 |
3,555 |
3,525 |
3,525 |
-0.84% |
700 |
2024/3/26 |
3,550 |
3,555 |
3,525 |
3,555 |
+0.14% |
1,000 |
2024/3/25 |
3,550 |
3,550 |
3,515 |
3,550 |
+0.00% |
2,500 |
2024/3/22 |
3,545 |
3,550 |
3,525 |
3,550 |
+0.00% |
800 |
2024/3/21 |
3,530 |
3,550 |
3,530 |
3,550 |
+0.57% |
600 |
2024/3/19 |
3,530 |
3,530 |
3,510 |
3,530 |
+0.28% |
500 |
2024/3/18 |
3,555 |
3,555 |
3,520 |
3,520 |
-0.28% |
1,100 |
2024/3/15 |
3,515 |
3,530 |
3,515 |
3,530 |
+0.43% |
300 |
2024/3/14 |
3,515 |
3,535 |
3,510 |
3,515 |
-0.14% |
500 |
2024/3/13 |
3,520 |
3,520 |
3,520 |
3,520 |
+0.00% |
100 |
2024/3/12 |
3,540 |
3,540 |
3,520 |
3,520 |
-0.71% |
300 |
2024/3/11 |
3,565 |
3,565 |
3,520 |
3,545 |
+1.00% |
1,700 |
2024/3/8 |
3,540 |
3,540 |
3,505 |
3,510 |
-0.99% |
300 |
2024/3/7 |
3,530 |
3,545 |
3,515 |
3,545 |
+0.57% |
1,500 |
2024/3/6 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
200 |
2024/3/5 |
3,545 |
3,545 |
3,510 |
3,525 |
-0.56% |
500 |
2024/3/4 |
3,545 |
3,545 |
3,500 |
3,545 |
+0.57% |
1,200 |
2024/3/1 |
3,505 |
3,525 |
3,505 |
3,525 |
+0.43% |
300 |
2024/2/29 |
3,535 |
3,535 |
3,500 |
3,510 |
-0.57% |
1,100 |
2024/2/28 |
3,515 |
3,530 |
3,500 |
3,530 |
+1.00% |
2,400 |
2024/2/27 |
3,515 |
3,520 |
3,495 |
3,495 |
-0.71% |
1,400 |
2024/2/26 |
3,540 |
3,540 |
3,490 |
3,520 |
+0.28% |
3,000 |
2024/2/22 |
3,515 |
3,515 |
3,480 |
3,510 |
+0.29% |
2,900 |
2024/2/21 |
3,515 |
3,515 |
3,500 |
3,500 |
-0.43% |
500 |
2024/2/20 |
3,530 |
3,540 |
3,490 |
3,515 |
-0.14% |
1,300 |
2024/2/19 |
3,510 |
3,530 |
3,510 |
3,520 |
+0.43% |
400 |
2024/2/16 |
3,500 |
3,535 |
3,500 |
3,505 |
+0.29% |
700 |
2024/2/15 |
3,530 |
3,545 |
3,480 |
3,495 |
-0.29% |
1,200 |
2024/2/13 |
3,490 |
3,520 |
3,485 |
3,505 |
+0.57% |
700 |
2024/2/9 |
3,510 |
3,510 |
3,485 |
3,485 |
-1.13% |
900 |
2024/2/8 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
300 |
2024/2/6 |
3,525 |
3,525 |
3,500 |
3,525 |
+0.00% |
700 |
2024/2/5 |
3,530 |
3,530 |
3,510 |
3,525 |
+0.28% |
900 |
2024/2/2 |
3,525 |
3,525 |
3,515 |
3,515 |
-0.28% |
300 |
2024/2/1 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
100 |
2024/1/31 |
3,530 |
3,530 |
3,525 |
3,525 |
-0.14% |
200 |
2024/1/30 |
3,535 |
3,535 |
3,515 |
3,530 |
+0.43% |
400 |
2024/1/29 |
3,515 |
3,525 |
3,515 |
3,515 |
-0.28% |
300 |
2024/1/26 |
3,515 |
3,530 |
3,515 |
3,525 |
+1.00% |
600 |
2024/1/25 |
3,540 |
3,540 |
3,490 |
3,490 |
-0.29% |
2,100 |
2024/1/24 |
3,515 |
3,515 |
3,500 |
3,500 |
+0.00% |
600 |
2024/1/23 |
3,540 |
3,540 |
3,500 |
3,500 |
-0.99% |
1,200 |
2024/1/22 |
3,530 |
3,535 |
3,510 |
3,535 |
+0.00% |
1,000 |
2024/1/19 |
3,520 |
3,535 |
3,520 |
3,535 |
+0.43% |
600 |
2024/1/18 |
3,515 |
3,525 |
3,515 |
3,520 |
-0.42% |
400 |
|