日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,250 |
3,250 |
3,240 |
3,240 |
+0.00% |
800 |
2024/5/20 |
3,230 |
3,245 |
3,210 |
3,240 |
+0.31% |
1,300 |
2024/5/17 |
3,220 |
3,230 |
3,220 |
3,230 |
+0.31% |
600 |
2024/5/16 |
3,220 |
3,220 |
3,215 |
3,220 |
+1.10% |
700 |
2024/5/15 |
3,220 |
3,220 |
3,185 |
3,185 |
-1.09% |
200 |
2024/5/14 |
3,220 |
3,220 |
3,220 |
3,220 |
+0.00% |
100 |
2024/5/13 |
3,150 |
3,220 |
3,150 |
3,220 |
+0.78% |
600 |
2024/5/10 |
3,180 |
3,195 |
3,180 |
3,195 |
+0.47% |
200 |
2024/5/9 |
3,180 |
3,180 |
3,180 |
3,180 |
+0.32% |
100 |
2024/5/8 |
3,170 |
3,170 |
3,170 |
3,170 |
+0.00% |
100 |
2024/5/7 |
3,230 |
3,230 |
3,170 |
3,170 |
-1.40% |
900 |
2024/5/2 |
3,220 |
3,220 |
3,215 |
3,215 |
-0.46% |
500 |
2024/5/1 |
3,230 |
3,230 |
3,230 |
3,230 |
+2.22% |
400 |
2024/4/30 |
3,200 |
3,200 |
3,160 |
3,160 |
+0.96% |
600 |
2024/4/26 |
3,195 |
3,195 |
3,130 |
3,130 |
-2.03% |
500 |
2024/4/25 |
3,190 |
3,200 |
3,135 |
3,195 |
+1.43% |
800 |
2024/4/24 |
3,185 |
3,185 |
3,150 |
3,150 |
+0.80% |
800 |
2024/4/23 |
3,135 |
3,135 |
3,125 |
3,125 |
-0.48% |
200 |
2024/4/22 |
3,180 |
3,180 |
3,110 |
3,140 |
+0.96% |
400 |
2024/4/19 |
3,070 |
3,145 |
3,070 |
3,110 |
+0.65% |
400 |
2024/4/18 |
3,100 |
3,100 |
3,090 |
3,090 |
-0.32% |
400 |
2024/4/17 |
3,195 |
3,195 |
3,100 |
3,100 |
-3.58% |
1,100 |
2024/4/16 |
3,170 |
3,215 |
3,170 |
3,215 |
+0.47% |
300 |
2024/4/12 |
3,200 |
3,200 |
3,200 |
3,200 |
+0.16% |
300 |
2024/4/10 |
3,170 |
3,200 |
3,165 |
3,195 |
+0.79% |
700 |
2024/4/9 |
3,160 |
3,210 |
3,160 |
3,170 |
-1.09% |
600 |
2024/4/8 |
3,195 |
3,240 |
3,190 |
3,205 |
-1.84% |
3,100 |
2024/4/5 |
3,265 |
3,265 |
3,265 |
3,265 |
+0.00% |
100 |
2024/4/4 |
3,225 |
3,265 |
3,225 |
3,265 |
+1.24% |
500 |
2024/4/3 |
3,240 |
3,240 |
3,205 |
3,225 |
-0.31% |
400 |
2024/4/2 |
3,225 |
3,235 |
3,225 |
3,235 |
+1.73% |
600 |
2024/4/1 |
3,240 |
3,240 |
3,180 |
3,180 |
-1.40% |
600 |
2024/3/29 |
3,250 |
3,250 |
3,180 |
3,225 |
+3.04% |
2,600 |
2024/3/28 |
3,130 |
3,130 |
3,130 |
3,130 |
+0.00% |
200 |
2024/3/27 |
3,190 |
3,200 |
3,070 |
3,130 |
+0.16% |
1,400 |
2024/3/26 |
3,160 |
3,170 |
3,095 |
3,125 |
-0.48% |
1,100 |
2024/3/25 |
3,170 |
3,170 |
3,140 |
3,140 |
+0.16% |
400 |
2024/3/22 |
3,170 |
3,170 |
3,135 |
3,135 |
-1.26% |
1,100 |
2024/3/21 |
3,135 |
3,180 |
3,135 |
3,175 |
+1.60% |
1,800 |
2024/3/19 |
3,070 |
3,125 |
3,070 |
3,125 |
+2.12% |
1,800 |
2024/3/18 |
3,030 |
3,060 |
3,030 |
3,060 |
+0.99% |
1,000 |
2024/3/15 |
3,065 |
3,070 |
3,030 |
3,030 |
+0.33% |
600 |
2024/3/14 |
3,020 |
3,020 |
3,000 |
3,020 |
+0.67% |
500 |
2024/3/13 |
2,948 |
3,000 |
2,948 |
3,000 |
+1.66% |
1,100 |
2024/3/12 |
2,910 |
2,980 |
2,910 |
2,951 |
-0.30% |
800 |
2024/3/11 |
3,020 |
3,020 |
2,905 |
2,960 |
-4.21% |
4,800 |
2024/3/8 |
3,095 |
3,115 |
3,080 |
3,090 |
-0.16% |
2,400 |
2024/3/7 |
3,325 |
3,325 |
3,095 |
3,095 |
-6.92% |
9,700 |
2024/3/6 |
3,560 |
3,560 |
3,305 |
3,325 |
-6.73% |
23,200 |
2024/3/5 |
3,390 |
3,590 |
3,390 |
3,565 |
+5.16% |
19,600 |
2024/3/4 |
3,390 |
3,390 |
3,305 |
3,390 |
+3.67% |
3,700 |
2024/3/1 |
3,295 |
3,355 |
3,215 |
3,270 |
-0.46% |
4,500 |
2024/2/29 |
3,230 |
3,300 |
3,150 |
3,285 |
+1.70% |
3,300 |
2024/2/28 |
3,100 |
3,230 |
3,085 |
3,230 |
+5.90% |
5,200 |
2024/2/27 |
3,040 |
3,050 |
3,015 |
3,050 |
+2.01% |
1,300 |
2024/2/26 |
2,952 |
3,045 |
2,952 |
2,990 |
+1.29% |
2,700 |
2024/2/22 |
2,930 |
2,957 |
2,905 |
2,952 |
+0.75% |
800 |
2024/2/21 |
2,947 |
2,947 |
2,901 |
2,930 |
+1.00% |
1,600 |
2024/2/20 |
2,956 |
2,957 |
2,901 |
2,901 |
+1.12% |
2,100 |
2024/2/19 |
2,890 |
2,912 |
2,863 |
2,869 |
-0.76% |
2,000 |
2024/2/16 |
2,954 |
2,954 |
2,890 |
2,891 |
-0.65% |
1,200 |
2024/2/15 |
2,915 |
2,953 |
2,910 |
2,910 |
-0.24% |
1,500 |
2024/2/14 |
2,930 |
2,974 |
2,916 |
2,917 |
-0.55% |
1,000 |
2024/2/13 |
2,950 |
2,974 |
2,931 |
2,933 |
-0.58% |
1,600 |
2024/2/9 |
2,950 |
2,965 |
2,931 |
2,950 |
-0.81% |
1,100 |
2024/2/8 |
2,921 |
3,025 |
2,921 |
2,974 |
+1.16% |
3,500 |
2024/2/7 |
2,946 |
3,190 |
2,876 |
2,940 |
-0.47% |
8,700 |
2024/2/6 |
2,944 |
2,960 |
2,938 |
2,954 |
+0.27% |
2,200 |
2024/2/5 |
2,946 |
2,947 |
2,925 |
2,946 |
+0.72% |
2,000 |
2024/2/2 |
2,915 |
2,926 |
2,894 |
2,925 |
+0.34% |
700 |
2024/2/1 |
2,933 |
2,933 |
2,910 |
2,915 |
-0.41% |
1,100 |
2024/1/31 |
2,899 |
2,927 |
2,880 |
2,927 |
+1.49% |
1,600 |
2024/1/30 |
2,890 |
2,900 |
2,884 |
2,884 |
-0.21% |
2,000 |
2024/1/29 |
2,885 |
2,949 |
2,885 |
2,890 |
+2.48% |
5,000 |
2024/1/26 |
2,867 |
2,875 |
2,820 |
2,820 |
-1.91% |
1,200 |
2024/1/25 |
2,836 |
2,875 |
2,815 |
2,875 |
+1.38% |
3,600 |
2024/1/24 |
2,828 |
2,845 |
2,828 |
2,836 |
+0.28% |
1,000 |
2024/1/23 |
2,830 |
2,850 |
2,815 |
2,828 |
+1.14% |
2,000 |
2024/1/22 |
2,802 |
2,802 |
2,793 |
2,796 |
+0.29% |
1,100 |
2024/1/19 |
2,771 |
2,788 |
2,771 |
2,788 |
+0.83% |
300 |
2024/1/18 |
2,771 |
2,771 |
2,750 |
2,765 |
-0.04% |
800 |
2024/1/17 |
2,790 |
2,791 |
2,750 |
2,766 |
-0.86% |
2,700 |
2024/1/16 |
2,800 |
2,814 |
2,788 |
2,790 |
-0.36% |
1,200 |
2024/1/15 |
2,786 |
2,810 |
2,785 |
2,800 |
+0.61% |
1,200 |
2024/1/12 |
2,785 |
2,785 |
2,762 |
2,783 |
+0.11% |
800 |
2024/1/11 |
2,753 |
2,785 |
2,753 |
2,780 |
+1.05% |
1,500 |
2024/1/10 |
2,751 |
2,778 |
2,751 |
2,751 |
+0.55% |
1,100 |
2024/1/9 |
2,740 |
2,789 |
2,736 |
2,736 |
+0.48% |
3,600 |
2024/1/5 |
2,725 |
2,750 |
2,721 |
2,723 |
-0.07% |
2,500 |
2024/1/4 |
2,697 |
2,746 |
2,697 |
2,725 |
+0.00% |
1,500 |
2023/12/29 |
2,719 |
2,745 |
2,719 |
2,725 |
+0.22% |
2,300 |
2023/12/28 |
2,719 |
2,719 |
2,700 |
2,719 |
+0.00% |
700 |
2023/12/27 |
2,705 |
2,719 |
2,701 |
2,719 |
+0.70% |
500 |
2023/12/26 |
2,704 |
2,707 |
2,683 |
2,700 |
-0.15% |
1,100 |
2023/12/25 |
2,706 |
2,709 |
2,672 |
2,704 |
+1.46% |
1,800 |
2023/12/22 |
2,671 |
2,698 |
2,660 |
2,665 |
+0.41% |
1,300 |
2023/12/21 |
2,655 |
2,655 |
2,654 |
2,654 |
-1.26% |
1,800 |
2023/12/20 |
2,740 |
2,740 |
2,688 |
2,688 |
-0.96% |
800 |
2023/12/19 |
2,672 |
2,714 |
2,672 |
2,714 |
+1.84% |
1,100 |
2023/12/18 |
2,688 |
2,754 |
2,654 |
2,665 |
+1.02% |
1,400 |
2023/12/15 |
2,636 |
2,676 |
2,631 |
2,638 |
-0.08% |
900 |
2023/12/14 |
2,680 |
2,680 |
2,630 |
2,640 |
-1.16% |
1,800 |
2023/12/13 |
2,681 |
2,717 |
2,668 |
2,671 |
-0.04% |
1,700 |
2023/12/12 |
2,725 |
2,754 |
2,672 |
2,672 |
-1.84% |
3,900 |
2023/12/11 |
2,799 |
2,799 |
2,720 |
2,722 |
-2.75% |
6,700 |
2023/12/8 |
2,718 |
2,978 |
2,718 |
2,799 |
+4.52% |
60,500 |
2023/12/7 |
2,673 |
2,679 |
2,622 |
2,678 |
+0.68% |
9,200 |
2023/12/6 |
2,670 |
2,683 |
2,640 |
2,660 |
+0.08% |
3,400 |
2023/12/5 |
2,684 |
2,688 |
2,653 |
2,658 |
-0.45% |
1,800 |
2023/12/4 |
2,642 |
2,672 |
2,630 |
2,670 |
+1.52% |
2,000 |
2023/12/1 |
2,648 |
2,648 |
2,630 |
2,630 |
-0.68% |
1,400 |
2023/11/30 |
2,630 |
2,648 |
2,625 |
2,648 |
+0.68% |
700 |
2023/11/29 |
2,678 |
2,678 |
2,630 |
2,630 |
-0.90% |
1,700 |
2023/11/28 |
2,674 |
2,674 |
2,636 |
2,654 |
+0.72% |
1,200 |
2023/11/27 |
2,710 |
2,710 |
2,615 |
2,635 |
-0.94% |
3,700 |
2023/11/24 |
2,597 |
2,662 |
2,592 |
2,660 |
+3.22% |
10,500 |
2023/11/22 |
2,558 |
2,577 |
2,555 |
2,577 |
-0.04% |
900 |
2023/11/21 |
2,583 |
2,583 |
2,561 |
2,578 |
+0.04% |
900 |
2023/11/20 |
2,574 |
2,577 |
2,574 |
2,577 |
+0.12% |
700 |
2023/11/17 |
2,582 |
2,597 |
2,570 |
2,574 |
-1.00% |
3,700 |
2023/11/16 |
2,578 |
2,615 |
2,567 |
2,600 |
+0.78% |
3,600 |
2023/11/15 |
2,576 |
2,583 |
2,558 |
2,580 |
+0.51% |
2,900 |
2023/11/14 |
2,521 |
2,574 |
2,521 |
2,567 |
+1.87% |
6,100 |
|