日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,365 |
3,390 |
3,335 |
3,380 |
+0.30% |
3,400 |
2024/5/20 |
3,200 |
3,450 |
3,200 |
3,370 |
+7.67% |
18,600 |
2024/5/17 |
3,130 |
3,160 |
3,090 |
3,130 |
+0.00% |
700 |
2024/5/16 |
3,070 |
3,150 |
3,070 |
3,130 |
+0.00% |
1,200 |
2024/5/15 |
3,190 |
3,190 |
3,060 |
3,130 |
-1.57% |
2,300 |
2024/5/14 |
3,195 |
3,195 |
3,180 |
3,180 |
+0.63% |
300 |
2024/5/13 |
3,070 |
3,210 |
3,020 |
3,160 |
+3.10% |
3,300 |
2024/5/10 |
3,140 |
3,140 |
3,055 |
3,065 |
-3.62% |
4,000 |
2024/5/9 |
3,190 |
3,245 |
3,115 |
3,180 |
+5.12% |
14,400 |
2024/5/8 |
2,951 |
3,055 |
2,951 |
3,025 |
+1.00% |
4,800 |
2024/5/7 |
2,959 |
2,995 |
2,959 |
2,995 |
+2.11% |
500 |
2024/5/2 |
2,950 |
2,950 |
2,933 |
2,933 |
-0.58% |
1,100 |
2024/5/1 |
2,921 |
2,950 |
2,921 |
2,950 |
+0.99% |
400 |
2024/4/30 |
2,919 |
2,939 |
2,919 |
2,921 |
+0.31% |
800 |
2024/4/26 |
2,902 |
2,918 |
2,902 |
2,912 |
+0.24% |
400 |
2024/4/25 |
2,910 |
2,910 |
2,905 |
2,905 |
-1.53% |
300 |
2024/4/24 |
2,950 |
2,950 |
2,950 |
2,950 |
+1.37% |
100 |
2024/4/23 |
2,910 |
2,910 |
2,910 |
2,910 |
+0.00% |
400 |
2024/4/22 |
2,881 |
2,931 |
2,861 |
2,910 |
+1.01% |
1,600 |
2024/4/19 |
2,931 |
2,981 |
2,880 |
2,881 |
-1.57% |
1,600 |
2024/4/17 |
2,996 |
2,996 |
2,910 |
2,927 |
+0.41% |
3,600 |
2024/4/16 |
2,937 |
2,949 |
2,912 |
2,915 |
-2.41% |
1,500 |
2024/4/15 |
3,005 |
3,005 |
2,917 |
2,987 |
+0.23% |
3,300 |
2024/4/12 |
3,035 |
3,035 |
2,980 |
2,980 |
-1.81% |
1,700 |
2024/4/11 |
3,035 |
3,035 |
3,035 |
3,035 |
+0.00% |
300 |
2024/4/10 |
3,075 |
3,075 |
3,030 |
3,035 |
-1.30% |
1,200 |
2024/4/9 |
3,085 |
3,085 |
3,010 |
3,075 |
+1.99% |
800 |
2024/4/8 |
3,060 |
3,120 |
2,995 |
3,015 |
-1.15% |
5,100 |
2024/4/5 |
3,035 |
3,095 |
3,030 |
3,050 |
-0.65% |
2,500 |
2024/4/4 |
3,095 |
3,100 |
3,040 |
3,070 |
-0.97% |
1,100 |
2024/4/3 |
3,050 |
3,100 |
2,941 |
3,100 |
+0.81% |
2,800 |
2024/4/2 |
3,080 |
3,125 |
3,075 |
3,075 |
-0.16% |
1,400 |
2024/4/1 |
3,100 |
3,100 |
3,080 |
3,080 |
-2.38% |
1,700 |
2024/3/29 |
3,165 |
3,170 |
3,110 |
3,155 |
+1.94% |
1,200 |
2024/3/28 |
3,100 |
3,145 |
3,080 |
3,095 |
-1.12% |
2,600 |
2024/3/27 |
3,110 |
3,170 |
3,110 |
3,130 |
+0.32% |
2,500 |
2024/3/26 |
3,135 |
3,135 |
3,110 |
3,120 |
-0.32% |
600 |
2024/3/25 |
3,190 |
3,190 |
3,130 |
3,130 |
-0.79% |
1,600 |
2024/3/22 |
3,155 |
3,160 |
3,140 |
3,155 |
+0.00% |
1,600 |
2024/3/21 |
3,130 |
3,180 |
3,130 |
3,155 |
+0.96% |
1,100 |
2024/3/19 |
3,150 |
3,195 |
3,080 |
3,125 |
-0.32% |
1,800 |
2024/3/18 |
3,100 |
3,145 |
3,040 |
3,135 |
+1.13% |
2,700 |
2024/3/15 |
3,095 |
3,100 |
3,015 |
3,100 |
+1.47% |
1,000 |
2024/3/14 |
3,090 |
3,090 |
3,050 |
3,055 |
-1.45% |
4,100 |
2024/3/13 |
3,045 |
3,150 |
3,045 |
3,100 |
+2.14% |
4,900 |
2024/3/12 |
2,965 |
3,070 |
2,861 |
3,035 |
+1.85% |
4,300 |
2024/3/11 |
3,070 |
3,100 |
2,910 |
2,980 |
-2.61% |
9,600 |
2024/3/8 |
3,095 |
3,150 |
3,050 |
3,060 |
-1.29% |
2,000 |
2024/3/7 |
3,240 |
3,240 |
3,090 |
3,100 |
-4.62% |
8,900 |
2024/3/6 |
3,260 |
3,260 |
3,220 |
3,250 |
-0.61% |
2,500 |
2024/3/5 |
3,235 |
3,275 |
3,235 |
3,270 |
+0.77% |
500 |
2024/3/4 |
3,245 |
3,260 |
3,220 |
3,245 |
+0.00% |
2,400 |
2024/3/1 |
3,250 |
3,325 |
3,245 |
3,245 |
-0.15% |
1,700 |
2024/2/29 |
3,250 |
3,270 |
3,230 |
3,250 |
-1.07% |
1,600 |
2024/2/28 |
3,305 |
3,340 |
3,285 |
3,285 |
+0.77% |
1,600 |
2024/2/27 |
3,275 |
3,305 |
3,260 |
3,260 |
-1.21% |
2,300 |
2024/2/26 |
3,385 |
3,385 |
3,265 |
3,300 |
-2.65% |
5,100 |
2024/2/22 |
3,370 |
3,395 |
3,210 |
3,390 |
+1.19% |
5,300 |
2024/2/21 |
3,330 |
3,350 |
3,330 |
3,350 |
-0.45% |
2,000 |
2024/2/20 |
3,435 |
3,435 |
3,360 |
3,365 |
-1.32% |
1,400 |
2024/2/19 |
3,315 |
3,450 |
3,315 |
3,410 |
+2.87% |
6,000 |
2024/2/16 |
3,385 |
3,450 |
3,315 |
3,315 |
-2.07% |
4,500 |
2024/2/15 |
3,450 |
3,515 |
3,375 |
3,385 |
-1.17% |
3,900 |
2024/2/14 |
3,355 |
3,500 |
3,355 |
3,425 |
+0.44% |
5,500 |
2024/2/13 |
3,450 |
3,550 |
3,395 |
3,410 |
+4.44% |
26,300 |
2024/2/9 |
3,220 |
3,345 |
3,185 |
3,265 |
+1.40% |
5,400 |
2024/2/8 |
3,290 |
3,290 |
3,210 |
3,220 |
-2.28% |
8,100 |
2024/2/7 |
3,310 |
3,330 |
3,245 |
3,295 |
-2.37% |
11,700 |
2024/2/6 |
3,625 |
3,650 |
3,240 |
3,375 |
-3.16% |
84,400 |
2024/2/5 |
3,420 |
3,565 |
3,370 |
3,485 |
+4.97% |
48,000 |
2024/2/2 |
3,285 |
3,345 |
3,240 |
3,320 |
+1.07% |
6,100 |
2024/2/1 |
3,330 |
3,330 |
3,255 |
3,285 |
-1.79% |
2,700 |
2024/1/31 |
3,305 |
3,345 |
3,300 |
3,345 |
+0.15% |
1,500 |
2024/1/30 |
3,365 |
3,365 |
3,245 |
3,340 |
-0.89% |
2,800 |
2024/1/29 |
3,370 |
3,370 |
3,325 |
3,370 |
+0.90% |
400 |
2024/1/26 |
3,330 |
3,385 |
3,255 |
3,340 |
+0.30% |
3,000 |
2024/1/25 |
3,210 |
3,330 |
3,210 |
3,330 |
+3.74% |
2,700 |
2024/1/24 |
3,250 |
3,250 |
3,210 |
3,210 |
-1.23% |
400 |
2024/1/23 |
3,205 |
3,330 |
3,200 |
3,250 |
+1.72% |
3,900 |
2024/1/22 |
3,335 |
3,390 |
3,095 |
3,195 |
-1.08% |
6,600 |
2024/1/19 |
3,190 |
3,230 |
3,160 |
3,230 |
+3.53% |
2,300 |
2024/1/18 |
3,070 |
3,155 |
3,070 |
3,120 |
+2.46% |
2,200 |
2024/1/17 |
3,040 |
3,045 |
3,035 |
3,045 |
+0.00% |
300 |
2024/1/16 |
3,030 |
3,045 |
3,025 |
3,045 |
+0.00% |
400 |
2024/1/15 |
3,065 |
3,065 |
3,005 |
3,045 |
+1.33% |
1,000 |
2024/1/12 |
3,010 |
3,040 |
3,000 |
3,005 |
-1.31% |
2,300 |
2024/1/11 |
3,085 |
3,085 |
3,040 |
3,045 |
-0.98% |
2,000 |
2024/1/10 |
3,040 |
3,075 |
3,040 |
3,075 |
+1.15% |
1,100 |
2024/1/9 |
3,090 |
3,090 |
3,015 |
3,040 |
-1.30% |
3,100 |
2024/1/5 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.00% |
1,000 |
2024/1/4 |
3,045 |
3,095 |
2,961 |
3,080 |
+0.33% |
4,200 |
2023/12/29 |
3,030 |
3,070 |
2,991 |
3,070 |
+0.99% |
2,700 |
2023/12/28 |
3,005 |
3,100 |
3,005 |
3,040 |
-3.18% |
2,100 |
2023/12/27 |
3,100 |
3,220 |
3,100 |
3,140 |
-0.95% |
3,100 |
2023/12/26 |
3,170 |
3,205 |
3,160 |
3,170 |
-0.78% |
1,300 |
2023/12/25 |
3,245 |
3,285 |
3,185 |
3,195 |
-1.08% |
2,500 |
2023/12/22 |
3,220 |
3,255 |
3,125 |
3,230 |
+0.31% |
4,400 |
2023/12/21 |
3,250 |
3,275 |
3,220 |
3,220 |
-2.42% |
1,700 |
2023/12/20 |
3,165 |
3,320 |
3,165 |
3,300 |
+4.27% |
2,600 |
2023/12/19 |
3,260 |
3,305 |
3,165 |
3,165 |
-4.52% |
3,800 |
2023/12/18 |
3,365 |
3,365 |
3,240 |
3,315 |
-2.64% |
2,400 |
2023/12/15 |
3,475 |
3,475 |
3,365 |
3,405 |
-0.15% |
7,800 |
2023/12/14 |
3,200 |
3,490 |
3,140 |
3,410 |
+5.74% |
15,600 |
2023/12/13 |
3,190 |
3,340 |
3,190 |
3,225 |
+1.42% |
3,500 |
2023/12/12 |
3,345 |
3,450 |
3,130 |
3,180 |
-3.49% |
39,100 |
2023/12/11 |
3,240 |
3,355 |
3,230 |
3,295 |
+1.54% |
3,000 |
2023/12/8 |
3,150 |
3,245 |
3,150 |
3,245 |
+3.51% |
500 |
2023/12/7 |
3,125 |
3,135 |
3,125 |
3,135 |
+0.32% |
2,100 |
2023/12/6 |
3,190 |
3,215 |
3,120 |
3,125 |
-2.04% |
3,300 |
2023/12/5 |
3,215 |
3,225 |
3,185 |
3,190 |
-1.85% |
2,500 |
2023/12/4 |
3,240 |
3,250 |
3,200 |
3,250 |
-0.61% |
1,000 |
2023/12/1 |
3,275 |
3,295 |
3,240 |
3,270 |
+2.03% |
3,000 |
2023/11/30 |
3,275 |
3,275 |
3,205 |
3,205 |
-2.14% |
1,700 |
2023/11/29 |
3,235 |
3,275 |
3,205 |
3,275 |
+2.34% |
2,000 |
2023/11/28 |
3,345 |
3,370 |
3,180 |
3,200 |
-5.04% |
6,800 |
2023/11/27 |
3,350 |
3,425 |
3,350 |
3,370 |
-0.44% |
1,200 |
2023/11/24 |
3,460 |
3,460 |
3,335 |
3,385 |
-2.17% |
3,700 |
2023/11/22 |
3,215 |
3,465 |
3,215 |
3,460 |
+6.30% |
11,000 |
2023/11/21 |
3,215 |
3,295 |
3,175 |
3,255 |
+1.24% |
8,700 |
2023/11/20 |
3,100 |
3,250 |
3,100 |
3,215 |
+5.24% |
11,700 |
2023/11/17 |
2,929 |
3,090 |
2,900 |
3,055 |
+4.30% |
5,700 |
2023/11/16 |
2,951 |
2,951 |
2,880 |
2,929 |
+1.95% |
1,600 |
2023/11/15 |
2,994 |
2,994 |
2,825 |
2,873 |
-0.24% |
3,200 |
|