日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
3,460 |
3,465 |
3,450 |
3,465 |
+0.00% |
1,700 |
2024/7/1 |
3,460 |
3,465 |
3,405 |
3,465 |
+0.14% |
3,700 |
2024/6/28 |
3,450 |
3,515 |
3,450 |
3,460 |
+0.29% |
8,700 |
2024/6/27 |
3,485 |
3,485 |
3,450 |
3,450 |
-0.86% |
500 |
2024/6/26 |
3,480 |
3,490 |
3,435 |
3,480 |
+0.00% |
2,100 |
2024/6/25 |
3,455 |
3,480 |
3,440 |
3,480 |
+0.87% |
2,100 |
2024/6/24 |
3,425 |
3,470 |
3,425 |
3,450 |
+0.88% |
1,000 |
2024/6/21 |
3,420 |
3,420 |
3,420 |
3,420 |
+0.15% |
500 |
2024/6/20 |
3,415 |
3,415 |
3,415 |
3,415 |
+0.15% |
1,900 |
2024/6/19 |
3,400 |
3,415 |
3,400 |
3,410 |
+0.15% |
2,200 |
2024/6/18 |
3,410 |
3,410 |
3,405 |
3,405 |
+0.00% |
1,200 |
2024/6/17 |
3,415 |
3,415 |
3,405 |
3,405 |
-0.15% |
800 |
2024/6/14 |
3,410 |
3,410 |
3,410 |
3,410 |
+0.15% |
300 |
2024/6/13 |
3,410 |
3,425 |
3,405 |
3,405 |
-0.15% |
1,700 |
2024/6/12 |
3,410 |
3,410 |
3,410 |
3,410 |
+0.00% |
100 |
2024/6/11 |
3,410 |
3,410 |
3,410 |
3,410 |
-0.15% |
300 |
2024/6/10 |
3,415 |
3,415 |
3,415 |
3,415 |
-0.15% |
100 |
2024/6/7 |
3,415 |
3,420 |
3,415 |
3,420 |
+0.15% |
600 |
2024/6/6 |
3,415 |
3,415 |
3,415 |
3,415 |
-0.15% |
300 |
2024/6/5 |
3,425 |
3,425 |
3,420 |
3,420 |
+0.00% |
600 |
2024/6/4 |
3,420 |
3,425 |
3,420 |
3,420 |
-0.15% |
500 |
2024/6/3 |
3,460 |
3,460 |
3,425 |
3,425 |
-0.44% |
200 |
2024/5/31 |
3,440 |
3,440 |
3,440 |
3,440 |
+0.73% |
300 |
2024/5/30 |
3,420 |
3,420 |
3,415 |
3,415 |
-0.15% |
1,100 |
2024/5/29 |
3,415 |
3,430 |
3,415 |
3,420 |
+0.15% |
300 |
2024/5/28 |
3,430 |
3,500 |
3,415 |
3,415 |
+0.00% |
1,900 |
2024/5/27 |
3,425 |
3,425 |
3,415 |
3,415 |
-0.15% |
1,100 |
2024/5/24 |
3,450 |
3,450 |
3,420 |
3,420 |
-0.15% |
700 |
2024/5/23 |
3,425 |
3,425 |
3,425 |
3,425 |
+0.00% |
100 |
2024/5/22 |
3,445 |
3,445 |
3,400 |
3,425 |
-0.44% |
2,700 |
2024/5/21 |
3,435 |
3,440 |
3,435 |
3,440 |
+0.29% |
500 |
2024/5/20 |
3,425 |
3,430 |
3,425 |
3,430 |
+0.29% |
1,300 |
2024/5/17 |
3,430 |
3,430 |
3,420 |
3,420 |
-0.29% |
500 |
2024/5/16 |
3,430 |
3,430 |
3,430 |
3,430 |
+0.00% |
300 |
2024/5/15 |
3,425 |
3,435 |
3,410 |
3,430 |
+0.29% |
900 |
2024/5/14 |
3,405 |
3,420 |
3,405 |
3,420 |
+0.29% |
300 |
2024/5/13 |
3,435 |
3,435 |
3,410 |
3,410 |
-0.29% |
800 |
2024/5/10 |
3,405 |
3,420 |
3,405 |
3,420 |
+0.29% |
700 |
2024/5/9 |
3,410 |
3,410 |
3,410 |
3,410 |
-0.58% |
200 |
2024/5/8 |
3,450 |
3,450 |
3,405 |
3,430 |
+0.15% |
700 |
2024/5/7 |
3,425 |
3,425 |
3,425 |
3,425 |
+0.00% |
300 |
2024/5/2 |
3,420 |
3,425 |
3,420 |
3,425 |
+0.44% |
200 |
2024/5/1 |
3,425 |
3,425 |
3,410 |
3,410 |
-0.29% |
300 |
2024/4/30 |
3,405 |
3,420 |
3,405 |
3,420 |
+0.59% |
400 |
2024/4/26 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
100 |
2024/4/25 |
3,405 |
3,450 |
3,400 |
3,400 |
+0.00% |
1,100 |
2024/4/24 |
3,440 |
3,445 |
3,400 |
3,400 |
-0.29% |
500 |
2024/4/23 |
3,415 |
3,420 |
3,410 |
3,410 |
+0.29% |
400 |
2024/4/22 |
3,430 |
3,435 |
3,400 |
3,400 |
-0.73% |
3,100 |
2024/4/19 |
3,420 |
3,425 |
3,415 |
3,425 |
+0.29% |
500 |
2024/4/17 |
3,400 |
3,415 |
3,400 |
3,415 |
-1.01% |
2,600 |
2024/4/16 |
3,430 |
3,455 |
3,410 |
3,450 |
+0.58% |
2,400 |
2024/4/15 |
3,480 |
3,480 |
3,430 |
3,430 |
-1.15% |
400 |
2024/4/12 |
3,440 |
3,470 |
3,440 |
3,470 |
-0.14% |
700 |
2024/4/11 |
3,430 |
3,475 |
3,425 |
3,475 |
+1.31% |
4,300 |
2024/4/10 |
3,440 |
3,470 |
3,430 |
3,430 |
+0.00% |
2,900 |
2024/4/9 |
3,430 |
3,430 |
3,430 |
3,430 |
+0.29% |
100 |
2024/4/8 |
3,430 |
3,450 |
3,420 |
3,420 |
-0.29% |
300 |
2024/4/5 |
3,415 |
3,430 |
3,415 |
3,430 |
+0.00% |
400 |
2024/4/4 |
3,430 |
3,430 |
3,430 |
3,430 |
+0.00% |
400 |
2024/4/3 |
3,450 |
3,450 |
3,430 |
3,430 |
-0.29% |
2,800 |
2024/4/2 |
3,440 |
3,440 |
3,420 |
3,440 |
+0.15% |
600 |
2024/4/1 |
3,420 |
3,435 |
3,420 |
3,435 |
+0.88% |
700 |
2024/3/29 |
3,405 |
3,415 |
3,405 |
3,405 |
-2.01% |
2,700 |
2024/3/28 |
3,480 |
3,485 |
3,465 |
3,475 |
-1.84% |
2,100 |
2024/3/27 |
3,540 |
3,540 |
3,490 |
3,540 |
-0.14% |
5,200 |
2024/3/26 |
3,525 |
3,545 |
3,510 |
3,545 |
+0.42% |
2,100 |
2024/3/25 |
3,525 |
3,540 |
3,505 |
3,530 |
+0.14% |
2,300 |
2024/3/22 |
3,540 |
3,540 |
3,520 |
3,525 |
-0.42% |
900 |
2024/3/21 |
3,545 |
3,545 |
3,535 |
3,540 |
+0.00% |
6,500 |
2024/3/19 |
3,500 |
3,540 |
3,500 |
3,540 |
+1.14% |
1,100 |
2024/3/18 |
3,490 |
3,540 |
3,490 |
3,500 |
+0.00% |
3,200 |
2024/3/15 |
3,485 |
3,500 |
3,485 |
3,500 |
+0.29% |
2,300 |
2024/3/14 |
3,485 |
3,490 |
3,485 |
3,490 |
+0.14% |
1,100 |
2024/3/13 |
3,485 |
3,485 |
3,485 |
3,485 |
-0.14% |
700 |
2024/3/12 |
3,480 |
3,490 |
3,480 |
3,490 |
+1.16% |
900 |
2024/3/11 |
3,450 |
3,490 |
3,445 |
3,450 |
-1.15% |
2,900 |
2024/3/8 |
3,490 |
3,490 |
3,490 |
3,490 |
-0.14% |
200 |
2024/3/6 |
3,490 |
3,495 |
3,490 |
3,495 |
+0.14% |
800 |
2024/3/5 |
3,460 |
3,495 |
3,440 |
3,490 |
+1.01% |
3,100 |
2024/3/4 |
3,455 |
3,455 |
3,455 |
3,455 |
-0.14% |
200 |
2024/3/1 |
3,495 |
3,495 |
3,460 |
3,460 |
+0.44% |
1,400 |
2024/2/28 |
3,445 |
3,490 |
3,445 |
3,445 |
+0.00% |
2,400 |
2024/2/27 |
3,445 |
3,445 |
3,445 |
3,445 |
+0.15% |
100 |
2024/2/26 |
3,440 |
3,440 |
3,440 |
3,440 |
+0.15% |
300 |
2024/2/22 |
3,435 |
3,435 |
3,435 |
3,435 |
+0.44% |
100 |
2024/2/21 |
3,420 |
3,420 |
3,420 |
3,420 |
+0.00% |
100 |
2024/2/20 |
3,440 |
3,440 |
3,420 |
3,420 |
-0.44% |
2,200 |
2024/2/19 |
3,415 |
3,435 |
3,415 |
3,435 |
+0.73% |
400 |
2024/2/16 |
3,450 |
3,465 |
3,390 |
3,410 |
-1.16% |
3,400 |
2024/2/15 |
3,430 |
3,450 |
3,430 |
3,450 |
+0.58% |
300 |
2024/2/14 |
3,425 |
3,430 |
3,425 |
3,430 |
-0.29% |
400 |
2024/2/13 |
3,450 |
3,450 |
3,410 |
3,440 |
+0.58% |
3,900 |
2024/2/9 |
3,425 |
3,425 |
3,420 |
3,420 |
+0.29% |
500 |
2024/2/8 |
3,410 |
3,410 |
3,410 |
3,410 |
+0.00% |
100 |
2024/2/7 |
3,420 |
3,420 |
3,410 |
3,410 |
-0.29% |
300 |
2024/2/6 |
3,395 |
3,420 |
3,395 |
3,420 |
+0.74% |
300 |
2024/2/5 |
3,410 |
3,410 |
3,395 |
3,395 |
-0.29% |
600 |
2024/2/2 |
3,425 |
3,425 |
3,400 |
3,405 |
-0.58% |
4,900 |
2024/2/1 |
3,425 |
3,430 |
3,425 |
3,425 |
+0.15% |
1,300 |
2024/1/31 |
3,420 |
3,420 |
3,420 |
3,420 |
-1.58% |
300 |
2024/1/30 |
3,475 |
3,475 |
3,475 |
3,475 |
+1.46% |
100 |
2024/1/29 |
3,440 |
3,470 |
3,425 |
3,425 |
+0.15% |
2,100 |
2024/1/26 |
3,430 |
3,430 |
3,420 |
3,420 |
-0.29% |
3,000 |
2024/1/25 |
3,425 |
3,430 |
3,425 |
3,430 |
+0.29% |
600 |
2024/1/24 |
3,420 |
3,420 |
3,420 |
3,420 |
+0.00% |
100 |
2024/1/23 |
3,445 |
3,445 |
3,420 |
3,420 |
-0.73% |
700 |
2024/1/22 |
3,445 |
3,445 |
3,430 |
3,445 |
+0.15% |
2,800 |
2024/1/19 |
3,430 |
3,440 |
3,430 |
3,440 |
+0.15% |
600 |
2024/1/18 |
3,435 |
3,435 |
3,435 |
3,435 |
+0.00% |
200 |
2024/1/17 |
3,425 |
3,435 |
3,425 |
3,435 |
+0.29% |
500 |
2024/1/16 |
3,420 |
3,440 |
3,420 |
3,425 |
+0.15% |
400 |
2024/1/15 |
3,420 |
3,440 |
3,420 |
3,420 |
+0.00% |
2,700 |
2024/1/12 |
3,425 |
3,425 |
3,420 |
3,420 |
-0.15% |
800 |
2024/1/11 |
3,430 |
3,430 |
3,425 |
3,425 |
+0.44% |
200 |
2024/1/10 |
3,410 |
3,410 |
3,410 |
3,410 |
+0.15% |
300 |
2024/1/9 |
3,440 |
3,440 |
3,405 |
3,405 |
-1.02% |
2,800 |
2024/1/5 |
3,440 |
3,440 |
3,440 |
3,440 |
+0.29% |
200 |
2024/1/4 |
3,430 |
3,430 |
3,430 |
3,430 |
+0.00% |
300 |
2023/12/29 |
3,445 |
3,445 |
3,430 |
3,430 |
-0.44% |
800 |
2023/12/28 |
3,445 |
3,445 |
3,445 |
3,445 |
+0.00% |
200 |
2023/12/27 |
3,445 |
3,445 |
3,445 |
3,445 |
+0.00% |
300 |
2023/12/26 |
3,435 |
3,450 |
3,435 |
3,445 |
+0.15% |
600 |
|