日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
3,250 |
3,250 |
3,245 |
3,250 |
+0.00% |
800 |
2024/7/1 |
3,185 |
3,250 |
3,180 |
3,250 |
+2.36% |
2,300 |
2024/6/28 |
3,155 |
3,175 |
3,130 |
3,175 |
+0.63% |
1,100 |
2024/6/27 |
3,185 |
3,185 |
3,110 |
3,155 |
-1.41% |
1,700 |
2024/6/26 |
3,180 |
3,205 |
3,155 |
3,200 |
+0.00% |
1,600 |
2024/6/25 |
3,165 |
3,200 |
3,150 |
3,200 |
+0.47% |
2,200 |
2024/6/24 |
3,215 |
3,215 |
3,060 |
3,185 |
-0.93% |
3,200 |
2024/6/21 |
3,285 |
3,285 |
3,205 |
3,215 |
-1.08% |
1,200 |
2024/6/20 |
3,250 |
3,250 |
3,070 |
3,250 |
+0.00% |
8,300 |
2024/6/19 |
3,310 |
3,310 |
3,250 |
3,250 |
-1.81% |
1,400 |
2024/6/18 |
3,330 |
3,330 |
3,310 |
3,310 |
-0.60% |
1,200 |
2024/6/17 |
3,340 |
3,340 |
3,330 |
3,330 |
-0.15% |
600 |
2024/6/14 |
3,340 |
3,340 |
3,330 |
3,335 |
-0.15% |
600 |
2024/6/13 |
3,365 |
3,365 |
3,325 |
3,340 |
-0.74% |
1,100 |
2024/6/12 |
3,400 |
3,400 |
3,355 |
3,365 |
-1.46% |
1,800 |
2024/6/11 |
3,335 |
3,415 |
3,335 |
3,415 |
+0.44% |
2,800 |
2024/6/10 |
3,355 |
3,450 |
3,355 |
3,400 |
+1.34% |
2,000 |
2024/6/7 |
3,315 |
3,355 |
3,315 |
3,355 |
+0.60% |
2,000 |
2024/6/6 |
3,340 |
3,340 |
3,330 |
3,335 |
-0.30% |
1,000 |
2024/6/5 |
3,350 |
3,360 |
3,345 |
3,345 |
+0.15% |
3,400 |
2024/6/4 |
3,375 |
3,375 |
3,335 |
3,340 |
-0.15% |
1,500 |
2024/6/3 |
3,590 |
3,590 |
3,345 |
3,345 |
-3.04% |
6,300 |
2024/5/31 |
3,455 |
3,545 |
3,305 |
3,450 |
-0.14% |
18,500 |
2024/5/30 |
3,355 |
3,480 |
3,300 |
3,455 |
-10.38% |
23,500 |
2024/5/29 |
3,910 |
3,920 |
3,845 |
3,855 |
-1.15% |
10,300 |
2024/5/28 |
3,915 |
3,945 |
3,850 |
3,900 |
-0.38% |
5,800 |
2024/5/27 |
3,950 |
3,950 |
3,865 |
3,915 |
-1.39% |
7,900 |
2024/5/24 |
4,000 |
4,065 |
3,970 |
3,970 |
-1.61% |
5,600 |
2024/5/23 |
4,060 |
4,065 |
3,985 |
4,035 |
-0.62% |
5,300 |
2024/5/22 |
4,090 |
4,090 |
4,050 |
4,060 |
-0.85% |
1,600 |
2024/5/21 |
4,140 |
4,140 |
4,070 |
4,095 |
-0.61% |
1,600 |
2024/5/20 |
4,065 |
4,125 |
4,025 |
4,120 |
+1.98% |
4,300 |
2024/5/17 |
3,980 |
4,040 |
3,980 |
4,040 |
+1.25% |
2,700 |
2024/5/16 |
4,065 |
4,065 |
3,990 |
3,990 |
-2.44% |
6,400 |
2024/5/15 |
4,085 |
4,125 |
4,080 |
4,090 |
-0.12% |
3,400 |
2024/5/14 |
4,140 |
4,140 |
4,085 |
4,095 |
-0.73% |
3,500 |
2024/5/13 |
4,135 |
4,165 |
4,125 |
4,125 |
-1.55% |
3,300 |
2024/5/10 |
4,220 |
4,225 |
4,135 |
4,190 |
-0.24% |
3,800 |
2024/5/9 |
4,255 |
4,255 |
4,200 |
4,200 |
-0.71% |
1,800 |
2024/5/8 |
4,230 |
4,270 |
4,210 |
4,230 |
-1.17% |
3,400 |
2024/5/7 |
4,125 |
4,290 |
4,125 |
4,280 |
+3.76% |
9,300 |
2024/5/2 |
4,125 |
4,150 |
4,120 |
4,125 |
+0.00% |
3,000 |
2024/5/1 |
4,125 |
4,150 |
4,125 |
4,125 |
-0.48% |
1,800 |
2024/4/30 |
4,105 |
4,145 |
4,100 |
4,145 |
+0.97% |
5,300 |
2024/4/26 |
4,080 |
4,110 |
4,080 |
4,105 |
+0.61% |
4,100 |
2024/4/25 |
4,010 |
4,080 |
3,965 |
4,080 |
+1.75% |
5,800 |
2024/4/24 |
4,015 |
4,020 |
3,940 |
4,010 |
-0.74% |
5,000 |
2024/4/23 |
4,070 |
4,070 |
4,025 |
4,040 |
-0.62% |
1,400 |
2024/4/22 |
4,075 |
4,100 |
4,020 |
4,065 |
-0.12% |
4,800 |
2024/4/19 |
4,085 |
4,085 |
4,005 |
4,070 |
-0.73% |
2,600 |
2024/4/18 |
3,945 |
4,100 |
3,860 |
4,100 |
+4.06% |
10,400 |
2024/4/17 |
4,145 |
4,145 |
3,925 |
3,940 |
-5.06% |
12,100 |
2024/4/16 |
4,200 |
4,390 |
4,065 |
4,150 |
+1.97% |
26,000 |
2024/4/15 |
4,085 |
4,150 |
3,895 |
4,070 |
-2.40% |
11,400 |
2024/4/12 |
4,295 |
4,295 |
4,125 |
4,170 |
-1.42% |
7,400 |
2024/4/11 |
4,095 |
4,290 |
4,060 |
4,230 |
+3.30% |
9,100 |
2024/4/10 |
4,005 |
4,095 |
3,950 |
4,095 |
+3.15% |
4,500 |
2024/4/9 |
3,815 |
3,970 |
3,805 |
3,970 |
+5.31% |
4,600 |
2024/4/8 |
3,735 |
3,770 |
3,735 |
3,770 |
+1.62% |
4,300 |
2024/4/5 |
3,730 |
3,750 |
3,710 |
3,710 |
-1.07% |
2,900 |
2024/4/4 |
3,750 |
3,785 |
3,735 |
3,750 |
+1.21% |
4,600 |
2024/4/3 |
3,650 |
3,730 |
3,650 |
3,705 |
+1.23% |
1,700 |
2024/4/2 |
3,790 |
3,795 |
3,585 |
3,660 |
-2.79% |
7,000 |
2024/4/1 |
3,655 |
3,840 |
3,605 |
3,765 |
+4.44% |
11,300 |
2024/3/29 |
3,535 |
3,625 |
3,495 |
3,605 |
+2.71% |
5,300 |
2024/3/28 |
3,330 |
3,540 |
3,330 |
3,510 |
+5.56% |
6,400 |
2024/3/27 |
3,360 |
3,360 |
3,310 |
3,325 |
-0.75% |
5,400 |
2024/3/26 |
3,330 |
3,350 |
3,325 |
3,350 |
+0.60% |
2,800 |
2024/3/25 |
3,325 |
3,340 |
3,315 |
3,330 |
+0.15% |
1,700 |
2024/3/22 |
3,320 |
3,340 |
3,320 |
3,325 |
+0.30% |
2,300 |
2024/3/21 |
3,330 |
3,330 |
3,315 |
3,315 |
+0.15% |
4,200 |
2024/3/19 |
3,275 |
3,310 |
3,270 |
3,310 |
+1.69% |
1,800 |
2024/3/18 |
3,260 |
3,280 |
3,250 |
3,255 |
+1.09% |
1,200 |
2024/3/15 |
3,265 |
3,265 |
3,190 |
3,220 |
+1.90% |
2,100 |
2024/3/14 |
3,130 |
3,180 |
3,115 |
3,160 |
+0.96% |
500 |
2024/3/13 |
3,135 |
3,135 |
3,115 |
3,130 |
+0.16% |
600 |
2024/3/12 |
3,100 |
3,175 |
3,080 |
3,125 |
-0.16% |
4,600 |
2024/3/11 |
3,205 |
3,210 |
3,130 |
3,130 |
-3.25% |
2,100 |
2024/3/8 |
3,220 |
3,235 |
3,205 |
3,235 |
+0.15% |
1,200 |
2024/3/7 |
3,295 |
3,295 |
3,210 |
3,230 |
-2.27% |
2,300 |
2024/3/6 |
3,330 |
3,330 |
3,255 |
3,305 |
-0.75% |
2,000 |
2024/3/5 |
3,345 |
3,345 |
3,330 |
3,330 |
-0.15% |
2,400 |
2024/3/4 |
3,325 |
3,370 |
3,325 |
3,335 |
+0.60% |
4,000 |
2024/3/1 |
3,335 |
3,335 |
3,290 |
3,315 |
+0.91% |
2,700 |
2024/2/29 |
3,385 |
3,385 |
3,255 |
3,285 |
+1.23% |
3,100 |
2024/2/28 |
3,150 |
3,245 |
3,145 |
3,245 |
+3.51% |
3,200 |
2024/2/27 |
3,120 |
3,135 |
3,100 |
3,135 |
+1.13% |
1,800 |
2024/2/26 |
3,080 |
3,100 |
3,080 |
3,100 |
+0.98% |
900 |
2024/2/22 |
3,100 |
3,100 |
3,070 |
3,070 |
-0.97% |
2,000 |
2024/2/21 |
3,095 |
3,100 |
3,080 |
3,100 |
+0.00% |
2,600 |
2024/2/20 |
3,110 |
3,110 |
3,090 |
3,100 |
+0.32% |
400 |
2024/2/19 |
3,095 |
3,100 |
3,075 |
3,090 |
-0.16% |
900 |
2024/2/16 |
3,075 |
3,095 |
3,065 |
3,095 |
+0.65% |
900 |
2024/2/15 |
3,070 |
3,100 |
3,070 |
3,075 |
+0.49% |
1,000 |
2024/2/14 |
3,060 |
3,080 |
3,055 |
3,060 |
+0.00% |
1,300 |
2024/2/13 |
3,055 |
3,070 |
3,055 |
3,060 |
+0.82% |
600 |
2024/2/9 |
3,055 |
3,055 |
3,035 |
3,035 |
-0.98% |
1,500 |
2024/2/8 |
3,075 |
3,075 |
3,065 |
3,065 |
-0.16% |
500 |
2024/2/7 |
3,075 |
3,075 |
3,065 |
3,070 |
-0.49% |
1,300 |
2024/2/6 |
3,085 |
3,085 |
3,085 |
3,085 |
+0.16% |
300 |
2024/2/5 |
3,095 |
3,095 |
3,075 |
3,080 |
-0.48% |
1,900 |
2024/2/2 |
3,075 |
3,095 |
3,035 |
3,095 |
+1.14% |
2,300 |
2024/2/1 |
3,095 |
3,095 |
3,055 |
3,060 |
-1.13% |
1,100 |
2024/1/31 |
3,085 |
3,110 |
3,030 |
3,095 |
+0.49% |
3,600 |
2024/1/30 |
3,070 |
3,080 |
3,025 |
3,080 |
+0.65% |
3,100 |
2024/1/29 |
3,070 |
3,095 |
3,055 |
3,060 |
-0.49% |
2,400 |
2024/1/26 |
3,115 |
3,115 |
3,070 |
3,075 |
-0.49% |
2,300 |
2024/1/25 |
3,020 |
3,090 |
3,020 |
3,090 |
+2.49% |
900 |
2024/1/24 |
3,080 |
3,095 |
3,015 |
3,015 |
-2.11% |
1,600 |
2024/1/23 |
3,125 |
3,150 |
3,025 |
3,080 |
+0.82% |
6,300 |
2024/1/22 |
3,030 |
3,110 |
3,010 |
3,055 |
+1.66% |
8,500 |
2024/1/19 |
2,980 |
3,005 |
2,978 |
3,005 |
+0.67% |
4,000 |
2024/1/18 |
2,975 |
2,994 |
2,970 |
2,985 |
+0.34% |
1,600 |
2024/1/17 |
3,010 |
3,070 |
2,960 |
2,975 |
-1.16% |
9,100 |
2024/1/16 |
3,230 |
3,265 |
3,010 |
3,010 |
+3.08% |
26,000 |
2024/1/15 |
2,863 |
2,950 |
2,862 |
2,920 |
+2.28% |
5,900 |
2024/1/12 |
2,816 |
2,855 |
2,814 |
2,855 |
+1.38% |
1,800 |
2024/1/11 |
2,862 |
2,863 |
2,810 |
2,816 |
-1.44% |
1,400 |
2024/1/10 |
2,866 |
2,866 |
2,835 |
2,857 |
+0.60% |
1,100 |
2024/1/9 |
2,832 |
2,840 |
2,810 |
2,840 |
+0.28% |
900 |
2024/1/5 |
2,998 |
2,998 |
2,801 |
2,832 |
+0.50% |
12,300 |
2024/1/4 |
2,732 |
3,020 |
2,730 |
2,818 |
+4.49% |
22,000 |
2023/12/29 |
2,735 |
2,735 |
2,697 |
2,697 |
+0.26% |
1,300 |
|