日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
3,375 |
3,400 |
3,345 |
3,345 |
-0.89% |
2,900 |
2024/7/1 |
3,270 |
3,375 |
3,270 |
3,375 |
+1.05% |
4,500 |
2024/6/28 |
3,350 |
3,355 |
3,325 |
3,340 |
-0.45% |
700 |
2024/6/27 |
3,345 |
3,355 |
3,320 |
3,355 |
-0.15% |
900 |
2024/6/26 |
3,330 |
3,360 |
3,325 |
3,360 |
+1.36% |
5,700 |
2024/6/25 |
3,315 |
3,340 |
3,315 |
3,315 |
-0.45% |
2,200 |
2024/6/24 |
3,310 |
3,340 |
3,300 |
3,330 |
+0.91% |
3,000 |
2024/6/21 |
3,310 |
3,350 |
3,300 |
3,300 |
-0.30% |
4,000 |
2024/6/20 |
3,330 |
3,365 |
3,310 |
3,310 |
-0.60% |
5,800 |
2024/6/19 |
3,380 |
3,380 |
3,330 |
3,330 |
-0.45% |
2,300 |
2024/6/18 |
3,370 |
3,370 |
3,345 |
3,345 |
-1.33% |
1,400 |
2024/6/17 |
3,400 |
3,400 |
3,360 |
3,390 |
+0.00% |
1,100 |
2024/6/14 |
3,435 |
3,435 |
3,355 |
3,390 |
+0.30% |
1,700 |
2024/6/13 |
3,390 |
3,390 |
3,365 |
3,380 |
-0.15% |
900 |
2024/6/12 |
3,375 |
3,385 |
3,355 |
3,385 |
+0.30% |
600 |
2024/6/11 |
3,400 |
3,405 |
3,375 |
3,375 |
-1.17% |
800 |
2024/6/10 |
3,375 |
3,415 |
3,375 |
3,415 |
+1.19% |
1,100 |
2024/6/7 |
3,360 |
3,375 |
3,340 |
3,375 |
+0.60% |
900 |
2024/6/6 |
3,375 |
3,395 |
3,355 |
3,355 |
-0.59% |
1,200 |
2024/6/5 |
3,400 |
3,400 |
3,330 |
3,375 |
-0.15% |
2,700 |
2024/6/4 |
3,390 |
3,390 |
3,365 |
3,380 |
-0.29% |
1,200 |
2024/6/3 |
3,355 |
3,490 |
3,355 |
3,390 |
+0.89% |
20,300 |
2024/5/31 |
3,345 |
3,360 |
3,300 |
3,360 |
+0.45% |
4,000 |
2024/5/30 |
3,315 |
3,385 |
3,300 |
3,345 |
-2.19% |
7,900 |
2024/5/29 |
3,425 |
3,430 |
3,365 |
3,420 |
+0.00% |
3,200 |
2024/5/28 |
3,420 |
3,420 |
3,370 |
3,420 |
+0.00% |
2,300 |
2024/5/27 |
3,345 |
3,420 |
3,345 |
3,420 |
+2.09% |
2,300 |
2024/5/24 |
3,360 |
3,360 |
3,325 |
3,350 |
+0.00% |
1,700 |
2024/5/23 |
3,350 |
3,350 |
3,350 |
3,350 |
+0.00% |
400 |
2024/5/22 |
3,380 |
3,380 |
3,340 |
3,350 |
-0.89% |
2,200 |
2024/5/21 |
3,320 |
3,385 |
3,320 |
3,380 |
+1.20% |
3,000 |
2024/5/20 |
3,330 |
3,395 |
3,330 |
3,340 |
-0.60% |
8,200 |
2024/5/17 |
3,345 |
3,365 |
3,345 |
3,360 |
+0.00% |
4,600 |
2024/5/16 |
3,405 |
3,410 |
3,345 |
3,360 |
-1.18% |
3,100 |
2024/5/15 |
3,405 |
3,410 |
3,330 |
3,400 |
+0.00% |
2,300 |
2024/5/14 |
3,430 |
3,430 |
3,375 |
3,400 |
+0.15% |
1,500 |
2024/5/13 |
3,435 |
3,435 |
3,370 |
3,395 |
-0.88% |
3,200 |
2024/5/10 |
3,430 |
3,430 |
3,415 |
3,425 |
+0.44% |
800 |
2024/5/9 |
3,440 |
3,440 |
3,410 |
3,410 |
-1.02% |
400 |
2024/5/8 |
3,440 |
3,450 |
3,435 |
3,445 |
+0.15% |
3,600 |
2024/5/7 |
3,425 |
3,440 |
3,390 |
3,440 |
+0.44% |
2,800 |
2024/5/2 |
3,420 |
3,425 |
3,400 |
3,425 |
+0.44% |
400 |
2024/5/1 |
3,395 |
3,410 |
3,395 |
3,410 |
+0.44% |
700 |
2024/4/30 |
3,380 |
3,425 |
3,335 |
3,395 |
-0.44% |
4,000 |
2024/4/26 |
3,385 |
3,440 |
3,375 |
3,410 |
-0.73% |
2,600 |
2024/4/25 |
3,435 |
3,435 |
3,370 |
3,435 |
+0.00% |
1,800 |
2024/4/24 |
3,425 |
3,435 |
3,395 |
3,435 |
+0.15% |
900 |
2024/4/23 |
3,325 |
3,430 |
3,295 |
3,430 |
+3.16% |
5,500 |
2024/4/22 |
3,330 |
3,330 |
3,280 |
3,325 |
+0.76% |
4,600 |
2024/4/19 |
3,340 |
3,365 |
3,270 |
3,300 |
-2.37% |
7,100 |
2024/4/18 |
3,350 |
3,380 |
3,260 |
3,380 |
-0.15% |
7,800 |
2024/4/17 |
3,390 |
3,410 |
3,325 |
3,385 |
+1.96% |
5,200 |
2024/4/16 |
3,450 |
3,470 |
3,320 |
3,320 |
-8.92% |
17,400 |
2024/4/15 |
3,560 |
3,645 |
3,530 |
3,645 |
+1.25% |
2,500 |
2024/4/12 |
3,620 |
3,620 |
3,540 |
3,600 |
-0.55% |
1,800 |
2024/4/11 |
3,600 |
3,620 |
3,600 |
3,620 |
-0.14% |
1,000 |
2024/4/10 |
3,545 |
3,625 |
3,545 |
3,625 |
+0.55% |
2,300 |
2024/4/9 |
3,530 |
3,605 |
3,520 |
3,605 |
+2.12% |
2,400 |
2024/4/8 |
3,510 |
3,540 |
3,510 |
3,530 |
+0.28% |
900 |
2024/4/5 |
3,530 |
3,535 |
3,520 |
3,520 |
-1.40% |
1,100 |
2024/4/4 |
3,550 |
3,570 |
3,525 |
3,570 |
+1.42% |
1,100 |
2024/4/3 |
3,565 |
3,590 |
3,520 |
3,520 |
-1.26% |
700 |
2024/4/2 |
3,680 |
3,680 |
3,500 |
3,565 |
-2.19% |
5,700 |
2024/4/1 |
3,690 |
3,690 |
3,595 |
3,645 |
+0.69% |
1,800 |
2024/3/29 |
3,530 |
3,680 |
3,530 |
3,620 |
+2.55% |
12,400 |
2024/3/28 |
3,570 |
3,570 |
3,530 |
3,530 |
-2.22% |
1,500 |
2024/3/27 |
3,630 |
3,660 |
3,600 |
3,610 |
+0.00% |
3,700 |
2024/3/26 |
3,615 |
3,635 |
3,610 |
3,610 |
+0.42% |
3,000 |
2024/3/25 |
3,630 |
3,640 |
3,590 |
3,595 |
-0.83% |
4,200 |
2024/3/22 |
3,575 |
3,625 |
3,570 |
3,625 |
+2.26% |
15,300 |
2024/3/21 |
3,510 |
3,545 |
3,485 |
3,545 |
+2.16% |
2,300 |
2024/3/19 |
3,485 |
3,490 |
3,470 |
3,470 |
-0.29% |
900 |
2024/3/18 |
3,455 |
3,490 |
3,425 |
3,480 |
+1.31% |
2,600 |
2024/3/15 |
3,415 |
3,460 |
3,400 |
3,435 |
-0.29% |
3,400 |
2024/3/14 |
3,400 |
3,455 |
3,400 |
3,445 |
+1.32% |
2,700 |
2024/3/13 |
3,400 |
3,440 |
3,360 |
3,400 |
+0.15% |
2,000 |
2024/3/12 |
3,390 |
3,395 |
3,345 |
3,395 |
+2.26% |
3,700 |
2024/3/11 |
3,355 |
3,385 |
3,320 |
3,320 |
-3.07% |
1,900 |
2024/3/8 |
3,395 |
3,455 |
3,395 |
3,425 |
+1.03% |
6,400 |
2024/3/7 |
3,450 |
3,460 |
3,390 |
3,390 |
-1.74% |
3,300 |
2024/3/6 |
3,400 |
3,450 |
3,380 |
3,450 |
+1.47% |
2,600 |
2024/3/5 |
3,400 |
3,405 |
3,335 |
3,400 |
+1.80% |
5,300 |
2024/3/4 |
3,510 |
3,510 |
3,340 |
3,340 |
-4.57% |
5,500 |
2024/3/1 |
3,480 |
3,505 |
3,390 |
3,500 |
+1.01% |
33,500 |
2024/2/29 |
3,565 |
3,565 |
3,465 |
3,465 |
-2.81% |
5,500 |
2024/2/28 |
3,565 |
3,565 |
3,505 |
3,565 |
+0.85% |
2,600 |
2024/2/27 |
3,545 |
3,575 |
3,520 |
3,535 |
-1.53% |
3,100 |
2024/2/26 |
3,550 |
3,600 |
3,545 |
3,590 |
-0.14% |
4,100 |
2024/2/22 |
3,600 |
3,600 |
3,595 |
3,595 |
-0.14% |
600 |
2024/2/21 |
3,600 |
3,610 |
3,560 |
3,600 |
+0.14% |
2,400 |
2024/2/20 |
3,645 |
3,645 |
3,505 |
3,595 |
-1.37% |
1,900 |
2024/2/19 |
3,590 |
3,650 |
3,590 |
3,645 |
+2.24% |
2,000 |
2024/2/16 |
3,560 |
3,590 |
3,560 |
3,565 |
-0.83% |
600 |
2024/2/15 |
3,600 |
3,655 |
3,595 |
3,595 |
+0.00% |
1,700 |
2024/2/14 |
3,600 |
3,600 |
3,550 |
3,595 |
-0.14% |
2,100 |
2024/2/13 |
3,550 |
3,675 |
3,550 |
3,600 |
+1.98% |
8,800 |
2024/2/9 |
3,540 |
3,540 |
3,530 |
3,530 |
-0.28% |
400 |
2024/2/8 |
3,530 |
3,545 |
3,515 |
3,540 |
+0.71% |
4,200 |
2024/2/7 |
3,500 |
3,515 |
3,480 |
3,515 |
+0.43% |
1,300 |
2024/2/6 |
3,485 |
3,500 |
3,485 |
3,500 |
-0.85% |
900 |
2024/2/5 |
3,500 |
3,530 |
3,500 |
3,530 |
+0.86% |
1,800 |
2024/2/2 |
3,500 |
3,500 |
3,465 |
3,500 |
-0.28% |
3,400 |
2024/2/1 |
3,500 |
3,510 |
3,485 |
3,510 |
+0.00% |
1,400 |
2024/1/31 |
3,520 |
3,520 |
3,510 |
3,510 |
-1.40% |
800 |
2024/1/30 |
3,565 |
3,565 |
3,550 |
3,560 |
-0.14% |
800 |
2024/1/29 |
3,570 |
3,570 |
3,505 |
3,565 |
+2.15% |
5,800 |
2024/1/26 |
3,550 |
3,550 |
3,485 |
3,490 |
-0.29% |
2,300 |
2024/1/25 |
3,540 |
3,560 |
3,435 |
3,500 |
-0.85% |
4,600 |
2024/1/24 |
3,490 |
3,530 |
3,465 |
3,530 |
+1.15% |
2,500 |
2024/1/23 |
3,575 |
3,580 |
3,480 |
3,490 |
-1.13% |
4,500 |
2024/1/22 |
3,445 |
3,555 |
3,420 |
3,530 |
+2.77% |
11,100 |
2024/1/19 |
3,275 |
3,435 |
3,275 |
3,435 |
+5.37% |
7,500 |
2024/1/18 |
3,250 |
3,280 |
3,250 |
3,260 |
+0.31% |
2,200 |
2024/1/17 |
3,235 |
3,250 |
3,235 |
3,250 |
+0.00% |
3,300 |
2024/1/16 |
3,130 |
3,265 |
3,105 |
3,250 |
+1.56% |
9,200 |
2024/1/15 |
3,170 |
3,200 |
3,110 |
3,200 |
+1.43% |
4,100 |
2024/1/12 |
3,100 |
3,165 |
3,080 |
3,155 |
+1.77% |
6,200 |
2024/1/11 |
3,085 |
3,100 |
3,070 |
3,100 |
+1.64% |
1,800 |
2024/1/10 |
3,005 |
3,080 |
3,005 |
3,050 |
+0.16% |
20,600 |
2024/1/9 |
3,050 |
3,050 |
2,987 |
3,045 |
+0.16% |
5,800 |
2024/1/5 |
3,020 |
3,040 |
3,020 |
3,040 |
+0.66% |
600 |
2024/1/4 |
2,996 |
3,020 |
2,996 |
3,020 |
+0.80% |
1,200 |
2023/12/29 |
3,000 |
3,000 |
2,996 |
2,996 |
-0.13% |
900 |
|