日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,982 |
3,035 |
2,982 |
2,985 |
+0.17% |
5,200 |
2024/5/20 |
2,956 |
3,010 |
2,950 |
2,980 |
+0.10% |
8,400 |
2024/5/17 |
2,961 |
2,990 |
2,950 |
2,977 |
+0.57% |
3,300 |
2024/5/16 |
2,972 |
2,999 |
2,960 |
2,960 |
-0.34% |
5,500 |
2024/5/15 |
3,025 |
3,025 |
2,958 |
2,970 |
-1.82% |
8,700 |
2024/5/14 |
2,997 |
3,030 |
2,972 |
3,025 |
+2.13% |
4,700 |
2024/5/13 |
2,980 |
3,000 |
2,941 |
2,962 |
-0.70% |
8,300 |
2024/5/10 |
3,015 |
3,015 |
2,970 |
2,983 |
-1.06% |
11,300 |
2024/5/9 |
3,060 |
3,065 |
2,975 |
3,015 |
-1.31% |
13,800 |
2024/5/8 |
3,095 |
3,145 |
3,050 |
3,055 |
-1.45% |
10,900 |
2024/5/7 |
3,000 |
3,115 |
3,000 |
3,100 |
+3.61% |
13,200 |
2024/5/2 |
3,035 |
3,035 |
2,978 |
2,992 |
-1.58% |
5,100 |
2024/5/1 |
2,961 |
3,045 |
2,955 |
3,040 |
+1.50% |
7,800 |
2024/4/30 |
2,966 |
3,025 |
2,933 |
2,995 |
+2.71% |
6,300 |
2024/4/26 |
2,950 |
2,955 |
2,892 |
2,916 |
-0.55% |
10,300 |
2024/4/25 |
3,030 |
3,030 |
2,932 |
2,932 |
-2.27% |
10,000 |
2024/4/24 |
2,950 |
3,050 |
2,934 |
3,000 |
+2.35% |
18,700 |
2024/4/23 |
2,960 |
3,000 |
2,880 |
2,931 |
-0.64% |
17,200 |
2024/4/22 |
2,900 |
2,980 |
2,864 |
2,950 |
+1.30% |
24,800 |
2024/4/19 |
3,045 |
3,095 |
2,851 |
2,912 |
-3.42% |
32,200 |
2024/4/18 |
2,910 |
3,100 |
2,881 |
3,015 |
+2.27% |
30,100 |
2024/4/17 |
2,974 |
3,015 |
2,905 |
2,948 |
-2.38% |
27,400 |
2024/4/16 |
3,130 |
3,130 |
2,880 |
3,020 |
-5.03% |
105,100 |
2024/4/15 |
3,500 |
3,500 |
3,125 |
3,180 |
-16.86% |
274,400 |
2024/4/12 |
3,995 |
4,060 |
3,815 |
3,825 |
-4.02% |
24,200 |
2024/4/11 |
3,850 |
3,985 |
3,840 |
3,985 |
+1.40% |
9,300 |
2024/4/10 |
4,080 |
4,150 |
3,905 |
3,930 |
-4.26% |
14,900 |
2024/4/9 |
4,110 |
4,200 |
4,105 |
4,105 |
-0.61% |
7,900 |
2024/4/8 |
4,200 |
4,300 |
4,080 |
4,130 |
-1.20% |
13,800 |
2024/4/5 |
4,025 |
4,200 |
4,010 |
4,180 |
+3.08% |
37,600 |
2024/4/4 |
4,050 |
4,060 |
3,935 |
4,055 |
+1.25% |
9,100 |
2024/4/3 |
3,925 |
4,100 |
3,880 |
4,005 |
+0.63% |
8,900 |
2024/4/2 |
3,990 |
4,045 |
3,920 |
3,980 |
+0.00% |
7,200 |
2024/4/1 |
3,920 |
3,980 |
3,865 |
3,980 |
+3.78% |
7,700 |
2024/3/29 |
3,770 |
3,840 |
3,660 |
3,835 |
+1.72% |
12,100 |
2024/3/28 |
3,775 |
3,830 |
3,770 |
3,770 |
-0.13% |
2,700 |
2024/3/27 |
3,760 |
3,800 |
3,760 |
3,775 |
+0.40% |
1,400 |
2024/3/26 |
3,850 |
3,850 |
3,725 |
3,760 |
-3.22% |
9,000 |
2024/3/25 |
3,945 |
4,000 |
3,865 |
3,885 |
-1.27% |
3,700 |
2024/3/22 |
4,000 |
4,025 |
3,930 |
3,935 |
-0.38% |
3,800 |
2024/3/21 |
3,950 |
3,990 |
3,925 |
3,950 |
+1.54% |
5,900 |
2024/3/19 |
3,865 |
3,920 |
3,860 |
3,890 |
+0.52% |
3,800 |
2024/3/18 |
3,850 |
3,940 |
3,850 |
3,870 |
+0.00% |
6,800 |
2024/3/15 |
3,900 |
3,960 |
3,860 |
3,870 |
-2.27% |
4,100 |
2024/3/14 |
3,940 |
3,980 |
3,940 |
3,960 |
+0.51% |
500 |
2024/3/13 |
4,050 |
4,055 |
3,870 |
3,940 |
-3.31% |
9,600 |
2024/3/12 |
3,910 |
4,075 |
3,910 |
4,075 |
+2.39% |
2,900 |
2024/3/11 |
3,900 |
3,980 |
3,805 |
3,980 |
-1.24% |
14,600 |
2024/3/8 |
4,015 |
4,140 |
4,015 |
4,030 |
-0.74% |
6,300 |
2024/3/7 |
4,295 |
4,330 |
3,960 |
4,060 |
-5.14% |
20,300 |
2024/3/6 |
4,370 |
4,500 |
4,280 |
4,280 |
-0.47% |
12,800 |
2024/3/5 |
4,115 |
4,315 |
4,115 |
4,300 |
+3.49% |
11,900 |
2024/3/4 |
4,045 |
4,205 |
4,045 |
4,155 |
+4.14% |
12,000 |
2024/3/1 |
4,215 |
4,215 |
3,990 |
3,990 |
-3.74% |
12,300 |
2024/2/29 |
3,935 |
4,170 |
3,860 |
4,145 |
+4.80% |
13,200 |
2024/2/28 |
3,880 |
3,995 |
3,810 |
3,955 |
+1.15% |
4,700 |
2024/2/27 |
3,885 |
3,980 |
3,850 |
3,910 |
+0.13% |
16,600 |
2024/2/26 |
3,715 |
3,905 |
3,690 |
3,905 |
+7.13% |
21,600 |
2024/2/22 |
3,635 |
3,645 |
3,595 |
3,645 |
+0.28% |
2,000 |
2024/2/21 |
3,660 |
3,660 |
3,580 |
3,635 |
-1.76% |
8,000 |
2024/2/20 |
3,705 |
3,760 |
3,685 |
3,700 |
-0.54% |
3,900 |
2024/2/19 |
3,770 |
3,770 |
3,690 |
3,720 |
+0.54% |
5,600 |
2024/2/16 |
3,575 |
3,700 |
3,570 |
3,700 |
+3.64% |
6,100 |
2024/2/15 |
3,650 |
3,650 |
3,570 |
3,570 |
-1.24% |
6,800 |
2024/2/14 |
3,690 |
3,690 |
3,615 |
3,615 |
-0.28% |
5,300 |
2024/2/13 |
3,655 |
3,660 |
3,620 |
3,625 |
+0.28% |
6,100 |
2024/2/9 |
3,620 |
3,675 |
3,610 |
3,615 |
-0.69% |
6,600 |
2024/2/8 |
3,790 |
3,790 |
3,635 |
3,640 |
-2.80% |
10,700 |
2024/2/7 |
3,760 |
3,760 |
3,700 |
3,745 |
-0.40% |
6,000 |
2024/2/6 |
3,765 |
3,805 |
3,710 |
3,760 |
-0.27% |
7,200 |
2024/2/5 |
3,760 |
3,800 |
3,760 |
3,770 |
-0.13% |
5,400 |
2024/2/2 |
3,785 |
3,835 |
3,775 |
3,775 |
-0.26% |
4,900 |
2024/2/1 |
3,805 |
3,860 |
3,785 |
3,785 |
-1.05% |
5,700 |
2024/1/31 |
3,865 |
3,880 |
3,810 |
3,825 |
-2.05% |
5,500 |
2024/1/30 |
3,870 |
3,995 |
3,870 |
3,905 |
+1.30% |
12,300 |
2024/1/29 |
3,840 |
3,915 |
3,840 |
3,855 |
+2.25% |
7,600 |
2024/1/26 |
3,830 |
3,850 |
3,770 |
3,770 |
-1.82% |
6,600 |
2024/1/25 |
3,835 |
3,880 |
3,795 |
3,840 |
+0.13% |
8,900 |
2024/1/24 |
3,800 |
3,940 |
3,785 |
3,835 |
+1.86% |
20,700 |
2024/1/23 |
3,935 |
3,965 |
3,720 |
3,765 |
-4.20% |
35,500 |
2024/1/22 |
4,085 |
4,155 |
3,930 |
3,930 |
-1.13% |
26,000 |
2024/1/19 |
3,935 |
4,035 |
3,915 |
3,975 |
-0.75% |
23,400 |
2024/1/18 |
3,860 |
4,120 |
3,825 |
4,005 |
+4.98% |
44,300 |
2024/1/17 |
3,935 |
4,050 |
3,750 |
3,815 |
-2.05% |
59,400 |
2024/1/16 |
3,890 |
4,090 |
3,700 |
3,895 |
+9.26% |
179,000 |
2024/1/15 |
3,400 |
3,590 |
3,390 |
3,565 |
+5.47% |
73,900 |
2024/1/12 |
3,385 |
3,385 |
3,270 |
3,380 |
-0.15% |
10,100 |
2024/1/11 |
3,410 |
3,410 |
3,345 |
3,385 |
+0.00% |
6,200 |
2024/1/10 |
3,430 |
3,430 |
3,330 |
3,385 |
-0.44% |
4,100 |
2024/1/9 |
3,400 |
3,445 |
3,280 |
3,400 |
+1.49% |
13,700 |
2024/1/5 |
3,465 |
3,465 |
3,315 |
3,350 |
-1.47% |
6,900 |
2024/1/4 |
3,390 |
3,400 |
3,245 |
3,400 |
+0.29% |
12,800 |
2023/12/29 |
3,300 |
3,400 |
3,235 |
3,390 |
+3.99% |
16,800 |
2023/12/28 |
3,270 |
3,295 |
3,250 |
3,260 |
-0.31% |
5,300 |
2023/12/27 |
3,255 |
3,305 |
3,220 |
3,270 |
+0.46% |
6,400 |
2023/12/26 |
3,275 |
3,285 |
3,205 |
3,255 |
-0.61% |
3,000 |
2023/12/25 |
3,280 |
3,310 |
3,235 |
3,275 |
+1.71% |
3,600 |
2023/12/22 |
3,300 |
3,330 |
3,220 |
3,220 |
-1.23% |
4,000 |
2023/12/21 |
3,300 |
3,300 |
3,205 |
3,260 |
-1.21% |
3,500 |
2023/12/20 |
3,395 |
3,395 |
3,275 |
3,300 |
-1.20% |
5,700 |
2023/12/19 |
3,230 |
3,375 |
3,230 |
3,340 |
+3.41% |
3,500 |
2023/12/18 |
3,200 |
3,230 |
3,140 |
3,230 |
+0.62% |
3,100 |
2023/12/15 |
3,200 |
3,255 |
3,200 |
3,210 |
+0.31% |
2,600 |
2023/12/14 |
3,275 |
3,325 |
3,150 |
3,200 |
-2.29% |
11,800 |
2023/12/13 |
3,195 |
3,275 |
3,190 |
3,275 |
+3.80% |
5,600 |
2023/12/12 |
3,245 |
3,270 |
3,140 |
3,155 |
-2.77% |
12,100 |
2023/12/11 |
3,245 |
3,300 |
3,240 |
3,245 |
+0.46% |
3,800 |
2023/12/8 |
3,290 |
3,325 |
3,215 |
3,230 |
-2.27% |
7,600 |
2023/12/7 |
3,360 |
3,385 |
3,255 |
3,305 |
-2.79% |
11,700 |
2023/12/6 |
3,515 |
3,515 |
3,375 |
3,400 |
-2.30% |
10,900 |
2023/12/5 |
3,650 |
3,650 |
3,480 |
3,480 |
-4.13% |
4,200 |
2023/12/4 |
3,530 |
3,655 |
3,525 |
3,630 |
+2.69% |
7,600 |
2023/12/1 |
3,560 |
3,560 |
3,485 |
3,535 |
-0.70% |
2,600 |
2023/11/30 |
3,605 |
3,615 |
3,480 |
3,560 |
-2.33% |
7,500 |
2023/11/29 |
3,665 |
3,670 |
3,550 |
3,645 |
-0.55% |
6,800 |
2023/11/28 |
3,635 |
3,695 |
3,555 |
3,665 |
+0.83% |
10,800 |
2023/11/27 |
3,705 |
3,705 |
3,570 |
3,635 |
+0.00% |
4,800 |
2023/11/24 |
3,675 |
3,725 |
3,595 |
3,635 |
-0.68% |
8,700 |
2023/11/22 |
3,545 |
3,700 |
3,545 |
3,660 |
+3.24% |
17,800 |
2023/11/21 |
3,435 |
3,565 |
3,360 |
3,545 |
+5.35% |
21,500 |
2023/11/20 |
3,280 |
3,445 |
3,280 |
3,365 |
+1.05% |
14,000 |
2023/11/17 |
3,360 |
3,370 |
3,315 |
3,330 |
-0.30% |
5,600 |
2023/11/16 |
3,390 |
3,390 |
3,310 |
3,340 |
-1.47% |
6,000 |
|