日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,230 |
3,235 |
3,195 |
3,200 |
-0.93% |
5,100 |
2024/5/20 |
3,260 |
3,260 |
3,230 |
3,230 |
-0.92% |
16,600 |
2024/5/17 |
3,110 |
3,260 |
3,110 |
3,260 |
+4.32% |
5,300 |
2024/5/16 |
3,180 |
3,215 |
3,120 |
3,125 |
-3.85% |
6,400 |
2024/5/15 |
3,285 |
3,285 |
3,180 |
3,250 |
-0.91% |
4,500 |
2024/5/14 |
3,295 |
3,300 |
3,280 |
3,280 |
-0.61% |
2,200 |
2024/5/13 |
3,310 |
3,310 |
3,300 |
3,300 |
-1.20% |
2,400 |
2024/5/10 |
3,340 |
3,340 |
3,335 |
3,340 |
+0.45% |
400 |
2024/5/9 |
3,320 |
3,330 |
3,320 |
3,325 |
+0.45% |
700 |
2024/5/8 |
3,315 |
3,330 |
3,300 |
3,310 |
+0.15% |
800 |
2024/5/7 |
3,305 |
3,320 |
3,300 |
3,305 |
+0.92% |
700 |
2024/5/2 |
3,340 |
3,340 |
3,275 |
3,275 |
-1.95% |
300 |
2024/5/1 |
3,350 |
3,405 |
3,340 |
3,340 |
+0.00% |
4,100 |
2024/4/30 |
3,245 |
3,340 |
3,245 |
3,340 |
+2.93% |
3,900 |
2024/4/26 |
3,310 |
3,310 |
3,245 |
3,245 |
-1.67% |
800 |
2024/4/25 |
3,270 |
3,300 |
3,270 |
3,300 |
+0.00% |
500 |
2024/4/24 |
3,405 |
3,405 |
3,300 |
3,300 |
-0.15% |
20,800 |
2024/4/23 |
3,295 |
3,305 |
3,270 |
3,305 |
+1.07% |
1,400 |
2024/4/22 |
3,310 |
3,310 |
3,270 |
3,270 |
-1.21% |
900 |
2024/4/19 |
3,350 |
3,350 |
3,265 |
3,310 |
-1.19% |
3,000 |
2024/4/18 |
3,210 |
3,350 |
3,210 |
3,350 |
+4.52% |
4,800 |
2024/4/17 |
3,200 |
3,205 |
3,200 |
3,205 |
+1.10% |
400 |
2024/4/16 |
3,175 |
3,175 |
3,150 |
3,170 |
+0.00% |
1,300 |
2024/4/15 |
3,200 |
3,200 |
3,150 |
3,170 |
-0.94% |
1,500 |
2024/4/12 |
3,185 |
3,245 |
3,185 |
3,200 |
+0.95% |
2,100 |
2024/4/11 |
3,180 |
3,245 |
3,170 |
3,170 |
+0.00% |
3,900 |
2024/4/10 |
3,115 |
3,170 |
3,115 |
3,170 |
+1.77% |
3,000 |
2024/4/9 |
3,105 |
3,120 |
3,105 |
3,115 |
+0.48% |
900 |
2024/4/8 |
3,095 |
3,120 |
3,095 |
3,100 |
+0.32% |
7,000 |
2024/4/5 |
3,040 |
3,090 |
2,995 |
3,090 |
+1.64% |
3,100 |
2024/4/4 |
3,075 |
3,075 |
3,040 |
3,040 |
-0.98% |
500 |
2024/4/3 |
3,025 |
3,080 |
2,999 |
3,070 |
+1.66% |
4,600 |
2024/4/2 |
3,010 |
3,020 |
3,000 |
3,020 |
+0.50% |
1,400 |
2024/4/1 |
3,010 |
3,030 |
3,000 |
3,005 |
-0.17% |
4,100 |
2024/3/29 |
2,991 |
3,020 |
2,991 |
3,010 |
+0.50% |
1,800 |
2024/3/28 |
2,980 |
3,010 |
2,980 |
2,995 |
-0.33% |
1,700 |
2024/3/27 |
3,015 |
3,030 |
3,005 |
3,005 |
-0.99% |
1,300 |
2024/3/26 |
3,000 |
3,055 |
3,000 |
3,035 |
+0.83% |
3,500 |
2024/3/25 |
3,090 |
3,090 |
3,000 |
3,010 |
+0.33% |
19,700 |
2024/3/22 |
2,994 |
3,000 |
2,971 |
3,000 |
+0.17% |
2,800 |
2024/3/21 |
2,972 |
3,000 |
2,971 |
2,995 |
+0.94% |
4,700 |
2024/3/19 |
2,965 |
2,987 |
2,951 |
2,967 |
+0.07% |
5,900 |
2024/3/18 |
2,890 |
2,970 |
2,890 |
2,965 |
+2.74% |
3,500 |
2024/3/15 |
2,880 |
2,929 |
2,874 |
2,886 |
+0.42% |
3,000 |
2024/3/14 |
2,857 |
2,874 |
2,851 |
2,874 |
+0.63% |
900 |
2024/3/13 |
2,858 |
2,860 |
2,856 |
2,856 |
+0.07% |
500 |
2024/3/12 |
2,861 |
2,867 |
2,854 |
2,854 |
-1.25% |
2,100 |
2024/3/11 |
2,901 |
2,901 |
2,871 |
2,890 |
-0.58% |
3,000 |
2024/3/8 |
2,900 |
2,922 |
2,900 |
2,907 |
-0.17% |
700 |
2024/3/7 |
2,919 |
2,919 |
2,883 |
2,912 |
-0.21% |
3,100 |
2024/3/6 |
2,904 |
2,918 |
2,901 |
2,918 |
+0.48% |
800 |
2024/3/5 |
2,894 |
2,904 |
2,894 |
2,904 |
-0.89% |
2,700 |
2024/3/4 |
2,886 |
2,937 |
2,880 |
2,930 |
+1.07% |
5,000 |
2024/3/1 |
2,913 |
2,913 |
2,890 |
2,899 |
-0.48% |
900 |
2024/2/29 |
2,895 |
2,936 |
2,895 |
2,913 |
+0.10% |
4,200 |
2024/2/28 |
2,910 |
2,941 |
2,910 |
2,910 |
+0.00% |
2,400 |
2024/2/27 |
2,934 |
2,938 |
2,910 |
2,910 |
-1.22% |
2,400 |
2024/2/26 |
2,993 |
3,045 |
2,946 |
2,946 |
+1.41% |
24,500 |
2024/2/22 |
2,895 |
2,945 |
2,880 |
2,905 |
+0.35% |
5,600 |
2024/2/21 |
2,889 |
2,895 |
2,875 |
2,895 |
+0.10% |
1,500 |
2024/2/20 |
2,876 |
2,892 |
2,870 |
2,892 |
+1.30% |
3,200 |
2024/2/19 |
2,831 |
2,855 |
2,822 |
2,855 |
-0.42% |
4,400 |
2024/2/16 |
2,881 |
2,881 |
2,820 |
2,867 |
-0.17% |
1,500 |
2024/2/15 |
2,862 |
2,872 |
2,801 |
2,872 |
-2.84% |
13,400 |
2024/2/14 |
2,991 |
2,991 |
2,956 |
2,956 |
-1.20% |
900 |
2024/2/13 |
2,997 |
2,998 |
2,956 |
2,992 |
+0.71% |
4,000 |
2024/2/9 |
2,961 |
2,971 |
2,961 |
2,971 |
-0.47% |
700 |
2024/2/8 |
2,995 |
2,995 |
2,973 |
2,985 |
+0.17% |
600 |
2024/2/7 |
2,975 |
2,992 |
2,973 |
2,980 |
+0.20% |
1,500 |
2024/2/6 |
2,985 |
2,985 |
2,969 |
2,974 |
-0.34% |
900 |
2024/2/5 |
2,930 |
2,993 |
2,930 |
2,984 |
+1.84% |
1,100 |
2024/2/2 |
2,923 |
2,946 |
2,923 |
2,930 |
+0.24% |
2,000 |
2024/2/1 |
2,961 |
2,970 |
2,909 |
2,923 |
-1.62% |
2,000 |
2024/1/31 |
2,960 |
2,990 |
2,960 |
2,971 |
+0.37% |
1,200 |
2024/1/30 |
2,980 |
2,980 |
2,960 |
2,960 |
+0.30% |
1,400 |
2024/1/29 |
2,950 |
2,987 |
2,950 |
2,951 |
+0.55% |
2,900 |
2024/1/26 |
2,982 |
2,982 |
2,935 |
2,935 |
+0.03% |
1,800 |
2024/1/25 |
2,931 |
2,966 |
2,926 |
2,934 |
+0.27% |
1,400 |
2024/1/24 |
3,010 |
3,020 |
2,926 |
2,926 |
+0.27% |
49,500 |
2024/1/23 |
2,886 |
2,937 |
2,886 |
2,918 |
+1.46% |
4,400 |
2024/1/22 |
2,865 |
2,900 |
2,855 |
2,876 |
+2.71% |
2,700 |
2024/1/19 |
2,800 |
2,815 |
2,800 |
2,800 |
+0.54% |
2,800 |
2024/1/18 |
2,771 |
2,785 |
2,771 |
2,785 |
+0.18% |
900 |
2024/1/17 |
2,780 |
2,798 |
2,779 |
2,780 |
+0.00% |
2,600 |
2024/1/16 |
2,780 |
2,797 |
2,763 |
2,780 |
+0.32% |
2,600 |
2024/1/15 |
2,760 |
2,798 |
2,760 |
2,771 |
+0.40% |
1,900 |
2024/1/12 |
2,765 |
2,765 |
2,755 |
2,760 |
-0.18% |
700 |
2024/1/11 |
2,800 |
2,800 |
2,765 |
2,765 |
-0.25% |
5,100 |
2024/1/10 |
2,788 |
2,788 |
2,753 |
2,772 |
+0.25% |
2,900 |
2024/1/9 |
2,755 |
2,765 |
2,755 |
2,765 |
+0.07% |
1,000 |
2024/1/5 |
2,780 |
2,780 |
2,733 |
2,763 |
-0.25% |
2,800 |
2024/1/4 |
2,745 |
2,780 |
2,729 |
2,770 |
+2.03% |
2,800 |
2023/12/29 |
2,700 |
2,726 |
2,699 |
2,715 |
-0.40% |
1,300 |
2023/12/28 |
2,703 |
2,750 |
2,700 |
2,726 |
+0.85% |
2,800 |
2023/12/27 |
2,667 |
2,710 |
2,667 |
2,703 |
+1.35% |
1,000 |
2023/12/26 |
2,728 |
2,728 |
2,656 |
2,667 |
-1.66% |
2,600 |
2023/12/25 |
2,712 |
2,720 |
2,712 |
2,712 |
+3.00% |
17,700 |
2023/12/22 |
2,615 |
2,641 |
2,615 |
2,633 |
+0.73% |
800 |
2023/12/21 |
2,605 |
2,623 |
2,605 |
2,614 |
-1.36% |
900 |
2023/12/20 |
2,628 |
2,650 |
2,628 |
2,650 |
+1.73% |
500 |
2023/12/19 |
2,617 |
2,630 |
2,600 |
2,605 |
+0.19% |
2,000 |
2023/12/18 |
2,590 |
2,612 |
2,590 |
2,600 |
+0.39% |
1,600 |
2023/12/15 |
2,650 |
2,650 |
2,550 |
2,590 |
-1.78% |
5,900 |
2023/12/14 |
2,674 |
2,675 |
2,637 |
2,637 |
-1.90% |
2,600 |
2023/12/13 |
2,714 |
2,714 |
2,688 |
2,688 |
-1.47% |
1,300 |
2023/12/12 |
2,781 |
2,820 |
2,710 |
2,728 |
+1.04% |
28,700 |
2023/12/11 |
2,730 |
2,730 |
2,700 |
2,700 |
+1.89% |
1,500 |
2023/12/8 |
2,700 |
2,700 |
2,650 |
2,650 |
-1.67% |
2,600 |
2023/12/7 |
2,685 |
2,695 |
2,685 |
2,695 |
+0.37% |
500 |
2023/12/6 |
2,700 |
2,710 |
2,685 |
2,685 |
+0.22% |
1,600 |
2023/12/5 |
2,679 |
2,700 |
2,679 |
2,679 |
-0.15% |
1,800 |
2023/12/4 |
2,687 |
2,687 |
2,683 |
2,683 |
-0.78% |
400 |
2023/12/1 |
2,700 |
2,704 |
2,673 |
2,704 |
+1.58% |
1,800 |
2023/11/30 |
2,660 |
2,673 |
2,660 |
2,662 |
+0.08% |
700 |
2023/11/29 |
2,690 |
2,690 |
2,655 |
2,660 |
-1.26% |
1,300 |
2023/11/28 |
2,672 |
2,694 |
2,670 |
2,694 |
+0.22% |
1,500 |
2023/11/27 |
2,694 |
2,694 |
2,688 |
2,688 |
-0.22% |
11,500 |
2023/11/24 |
2,718 |
2,718 |
2,678 |
2,694 |
+2.12% |
23,600 |
2023/11/22 |
2,616 |
2,640 |
2,616 |
2,638 |
+0.30% |
1,400 |
2023/11/21 |
2,629 |
2,630 |
2,625 |
2,630 |
-0.45% |
1,400 |
2023/11/20 |
2,622 |
2,642 |
2,618 |
2,642 |
+1.30% |
4,800 |
2023/11/17 |
2,601 |
2,631 |
2,601 |
2,608 |
-0.80% |
500 |
2023/11/16 |
2,650 |
2,650 |
2,600 |
2,629 |
-0.19% |
1,300 |
|