日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,345 |
3,445 |
3,345 |
3,445 |
+3.14% |
26,400 |
2024/5/20 |
3,245 |
3,350 |
3,245 |
3,340 |
+3.09% |
23,300 |
2024/5/17 |
3,155 |
3,240 |
3,155 |
3,240 |
+1.41% |
16,600 |
2024/5/16 |
3,175 |
3,215 |
3,135 |
3,195 |
+1.91% |
27,500 |
2024/5/15 |
3,220 |
3,225 |
3,135 |
3,135 |
-1.57% |
14,400 |
2024/5/14 |
3,270 |
3,305 |
3,180 |
3,185 |
-1.55% |
28,500 |
2024/5/13 |
3,110 |
3,270 |
3,110 |
3,235 |
+4.35% |
33,200 |
2024/5/10 |
3,115 |
3,125 |
3,090 |
3,100 |
-0.64% |
12,900 |
2024/5/9 |
3,105 |
3,140 |
3,095 |
3,120 |
+0.97% |
9,600 |
2024/5/8 |
3,100 |
3,120 |
3,090 |
3,090 |
-0.80% |
7,800 |
2024/5/7 |
3,145 |
3,145 |
3,100 |
3,115 |
+0.48% |
15,100 |
2024/5/2 |
3,080 |
3,125 |
3,080 |
3,100 |
-0.48% |
7,400 |
2024/5/1 |
3,110 |
3,125 |
3,100 |
3,115 |
-0.95% |
8,200 |
2024/4/30 |
3,105 |
3,145 |
3,080 |
3,145 |
+1.29% |
7,500 |
2024/4/26 |
3,125 |
3,140 |
3,080 |
3,105 |
+0.16% |
8,700 |
2024/4/25 |
3,150 |
3,160 |
3,100 |
3,100 |
-0.96% |
14,400 |
2024/4/24 |
3,125 |
3,130 |
3,095 |
3,130 |
+1.46% |
8,400 |
2024/4/23 |
3,095 |
3,130 |
3,075 |
3,085 |
+0.49% |
6,800 |
2024/4/22 |
3,025 |
3,085 |
3,020 |
3,070 |
+1.66% |
5,700 |
2024/4/19 |
3,065 |
3,070 |
3,000 |
3,020 |
-1.47% |
6,200 |
2024/4/18 |
3,035 |
3,100 |
3,020 |
3,065 |
+0.82% |
5,100 |
2024/4/17 |
3,080 |
3,080 |
3,040 |
3,040 |
-1.94% |
5,100 |
2024/4/16 |
3,095 |
3,110 |
3,060 |
3,100 |
+0.00% |
7,700 |
2024/4/15 |
3,080 |
3,115 |
3,080 |
3,100 |
+0.00% |
2,600 |
2024/4/12 |
3,135 |
3,135 |
3,090 |
3,100 |
-0.16% |
7,200 |
2024/4/11 |
3,130 |
3,155 |
3,105 |
3,105 |
-1.58% |
4,100 |
2024/4/10 |
3,100 |
3,155 |
3,100 |
3,155 |
+1.28% |
7,000 |
2024/4/9 |
3,120 |
3,130 |
3,110 |
3,115 |
+0.00% |
2,600 |
2024/4/8 |
3,155 |
3,155 |
3,090 |
3,115 |
-0.16% |
5,700 |
2024/4/5 |
3,060 |
3,135 |
3,060 |
3,120 |
+0.00% |
6,200 |
2024/4/4 |
3,125 |
3,125 |
3,085 |
3,120 |
-0.16% |
13,500 |
2024/4/3 |
3,100 |
3,155 |
3,080 |
3,125 |
+0.48% |
12,300 |
2024/4/2 |
3,175 |
3,175 |
3,105 |
3,110 |
-1.27% |
9,700 |
2024/4/1 |
3,200 |
3,250 |
3,150 |
3,150 |
-1.41% |
12,200 |
2024/3/29 |
3,145 |
3,195 |
3,120 |
3,195 |
+3.90% |
14,500 |
2024/3/28 |
3,100 |
3,115 |
3,065 |
3,075 |
-1.13% |
9,100 |
2024/3/27 |
3,075 |
3,110 |
3,075 |
3,110 |
+1.14% |
8,900 |
2024/3/26 |
3,095 |
3,115 |
3,055 |
3,075 |
-0.81% |
7,800 |
2024/3/25 |
3,080 |
3,125 |
3,075 |
3,100 |
+0.00% |
12,300 |
2024/3/22 |
3,140 |
3,140 |
3,065 |
3,100 |
-1.27% |
10,300 |
2024/3/21 |
3,160 |
3,190 |
3,130 |
3,140 |
-0.79% |
10,900 |
2024/3/19 |
3,130 |
3,190 |
3,090 |
3,165 |
+1.93% |
21,900 |
2024/3/18 |
3,100 |
3,165 |
3,085 |
3,105 |
+0.65% |
19,000 |
2024/3/15 |
3,020 |
3,105 |
2,996 |
3,085 |
+1.82% |
20,800 |
2024/3/14 |
3,005 |
3,060 |
2,965 |
3,030 |
+1.17% |
21,500 |
2024/3/13 |
3,050 |
3,070 |
2,941 |
2,995 |
-1.48% |
30,100 |
2024/3/12 |
2,969 |
3,045 |
2,917 |
3,040 |
+4.11% |
33,400 |
2024/3/11 |
2,974 |
2,984 |
2,877 |
2,920 |
-0.14% |
21,700 |
2024/3/8 |
2,855 |
2,973 |
2,845 |
2,924 |
+2.63% |
26,700 |
2024/3/7 |
2,830 |
2,880 |
2,816 |
2,849 |
+0.07% |
7,100 |
2024/3/6 |
2,854 |
2,878 |
2,808 |
2,847 |
+1.53% |
26,100 |
2024/3/5 |
2,804 |
2,852 |
2,779 |
2,804 |
+0.00% |
6,600 |
2024/3/4 |
2,841 |
2,875 |
2,791 |
2,804 |
-1.30% |
14,900 |
2024/3/1 |
2,849 |
2,875 |
2,817 |
2,841 |
+0.11% |
7,400 |
2024/2/29 |
2,789 |
2,872 |
2,775 |
2,838 |
+1.76% |
15,800 |
2024/2/28 |
2,771 |
2,815 |
2,751 |
2,789 |
+0.69% |
11,800 |
2024/2/27 |
2,737 |
2,776 |
2,720 |
2,770 |
+0.87% |
8,000 |
2024/2/26 |
2,779 |
2,779 |
2,722 |
2,746 |
-0.47% |
10,800 |
2024/2/22 |
2,740 |
2,760 |
2,737 |
2,759 |
+0.95% |
7,500 |
2024/2/21 |
2,727 |
2,745 |
2,708 |
2,733 |
+0.59% |
5,900 |
2024/2/20 |
2,726 |
2,732 |
2,702 |
2,717 |
-0.95% |
8,200 |
2024/2/19 |
2,738 |
2,746 |
2,704 |
2,743 |
+0.55% |
5,000 |
2024/2/16 |
2,736 |
2,736 |
2,708 |
2,728 |
+0.92% |
6,500 |
2024/2/15 |
2,680 |
2,746 |
2,675 |
2,703 |
+1.81% |
11,800 |
2024/2/14 |
2,680 |
2,699 |
2,630 |
2,655 |
-1.85% |
20,300 |
2024/2/13 |
2,710 |
2,716 |
2,681 |
2,705 |
+0.48% |
7,700 |
2024/2/9 |
2,700 |
2,726 |
2,692 |
2,692 |
-0.33% |
9,100 |
2024/2/8 |
2,720 |
2,742 |
2,688 |
2,701 |
-1.24% |
14,500 |
2024/2/7 |
2,745 |
2,756 |
2,726 |
2,735 |
-0.51% |
5,600 |
2024/2/6 |
2,746 |
2,760 |
2,735 |
2,749 |
-0.18% |
4,700 |
2024/2/5 |
2,735 |
2,771 |
2,731 |
2,754 |
+1.03% |
8,300 |
2024/2/2 |
2,759 |
2,759 |
2,726 |
2,726 |
-0.91% |
7,000 |
2024/2/1 |
2,760 |
2,768 |
2,742 |
2,751 |
-0.69% |
4,900 |
2024/1/31 |
2,760 |
2,775 |
2,740 |
2,770 |
+0.36% |
5,400 |
2024/1/30 |
2,772 |
2,781 |
2,760 |
2,760 |
-0.43% |
7,300 |
2024/1/29 |
2,795 |
2,795 |
2,771 |
2,772 |
+0.18% |
3,800 |
2024/1/26 |
2,812 |
2,814 |
2,767 |
2,767 |
-1.57% |
7,100 |
2024/1/25 |
2,791 |
2,830 |
2,789 |
2,811 |
+1.22% |
19,200 |
2024/1/24 |
2,773 |
2,793 |
2,766 |
2,777 |
+0.95% |
10,800 |
2024/1/23 |
2,790 |
2,790 |
2,751 |
2,751 |
-1.04% |
7,200 |
2024/1/22 |
2,747 |
2,789 |
2,742 |
2,780 |
+1.39% |
13,900 |
2024/1/19 |
2,739 |
2,750 |
2,721 |
2,742 |
+0.07% |
7,600 |
2024/1/18 |
2,739 |
2,753 |
2,729 |
2,740 |
+0.04% |
5,500 |
2024/1/17 |
2,727 |
2,744 |
2,718 |
2,739 |
+0.59% |
8,400 |
2024/1/16 |
2,737 |
2,741 |
2,695 |
2,723 |
-0.91% |
15,500 |
2024/1/15 |
2,707 |
2,762 |
2,696 |
2,748 |
+1.51% |
15,000 |
2024/1/12 |
2,769 |
2,769 |
2,678 |
2,707 |
-2.31% |
23,400 |
2024/1/11 |
2,781 |
2,781 |
2,757 |
2,771 |
+0.22% |
7,700 |
2024/1/10 |
2,763 |
2,768 |
2,740 |
2,765 |
+0.00% |
14,000 |
2024/1/9 |
2,751 |
2,766 |
2,734 |
2,765 |
+0.51% |
21,100 |
2024/1/5 |
2,829 |
2,829 |
2,729 |
2,751 |
-1.54% |
21,900 |
2024/1/4 |
2,755 |
2,870 |
2,755 |
2,794 |
+2.61% |
46,000 |
2023/12/29 |
2,690 |
2,740 |
2,685 |
2,723 |
+1.15% |
18,100 |
2023/12/28 |
2,741 |
2,792 |
2,676 |
2,692 |
-5.81% |
96,000 |
2023/12/27 |
2,790 |
2,859 |
2,790 |
2,858 |
+1.56% |
96,200 |
2023/12/26 |
2,791 |
2,820 |
2,791 |
2,814 |
+0.39% |
16,800 |
2023/12/25 |
2,838 |
2,860 |
2,790 |
2,803 |
-1.02% |
34,900 |
2023/12/22 |
2,792 |
2,835 |
2,792 |
2,832 |
+1.98% |
9,400 |
2023/12/21 |
2,774 |
2,810 |
2,774 |
2,777 |
-0.50% |
6,700 |
2023/12/20 |
2,827 |
2,832 |
2,783 |
2,791 |
-0.39% |
9,700 |
2023/12/19 |
2,746 |
2,802 |
2,746 |
2,802 |
+2.04% |
12,900 |
2023/12/18 |
2,711 |
2,746 |
2,700 |
2,746 |
+0.59% |
7,700 |
2023/12/15 |
2,720 |
2,745 |
2,701 |
2,730 |
+0.59% |
10,000 |
2023/12/14 |
2,820 |
2,841 |
2,703 |
2,714 |
-3.76% |
30,100 |
2023/12/13 |
2,823 |
2,840 |
2,811 |
2,820 |
-0.11% |
6,500 |
2023/12/12 |
2,875 |
2,878 |
2,816 |
2,823 |
-1.19% |
10,200 |
2023/12/11 |
2,814 |
2,857 |
2,814 |
2,857 |
+2.40% |
7,200 |
2023/12/8 |
2,843 |
2,863 |
2,773 |
2,790 |
-1.80% |
28,000 |
2023/12/7 |
2,861 |
2,861 |
2,813 |
2,841 |
-1.32% |
12,700 |
2023/12/6 |
2,901 |
2,911 |
2,861 |
2,879 |
-0.38% |
15,100 |
2023/12/5 |
2,897 |
2,925 |
2,883 |
2,890 |
-0.65% |
17,500 |
2023/12/4 |
2,875 |
2,910 |
2,842 |
2,909 |
+1.96% |
19,700 |
2023/12/1 |
2,830 |
2,887 |
2,827 |
2,853 |
+0.92% |
23,000 |
2023/11/30 |
2,805 |
2,827 |
2,745 |
2,827 |
-0.11% |
48,800 |
2023/11/29 |
2,777 |
2,850 |
2,748 |
2,830 |
+6.39% |
102,700 |
2023/11/28 |
2,656 |
2,672 |
2,652 |
2,660 |
-0.41% |
13,000 |
2023/11/27 |
2,668 |
2,671 |
2,643 |
2,671 |
+1.02% |
12,900 |
2023/11/24 |
2,646 |
2,664 |
2,629 |
2,644 |
+0.92% |
18,700 |
2023/11/22 |
2,618 |
2,658 |
2,618 |
2,620 |
-0.34% |
40,600 |
2023/11/21 |
2,690 |
2,690 |
2,628 |
2,629 |
-1.72% |
72,300 |
2023/11/20 |
2,651 |
2,689 |
2,651 |
2,675 |
+0.53% |
42,800 |
2023/11/17 |
2,627 |
2,661 |
2,613 |
2,661 |
+1.68% |
37,900 |
2023/11/16 |
2,611 |
2,668 |
2,606 |
2,617 |
+0.11% |
35,000 |
|