日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,881 |
2,899 |
2,881 |
2,885 |
+0.31% |
600 |
2024/5/20 |
2,905 |
2,905 |
2,876 |
2,876 |
-1.00% |
1,400 |
2024/5/17 |
2,880 |
2,906 |
2,874 |
2,905 |
+1.18% |
1,700 |
2024/5/16 |
2,919 |
2,919 |
2,871 |
2,871 |
+0.00% |
2,400 |
2024/5/15 |
2,915 |
2,915 |
2,870 |
2,871 |
-1.54% |
1,700 |
2024/5/14 |
2,904 |
2,917 |
2,870 |
2,916 |
-0.03% |
3,100 |
2024/5/13 |
2,934 |
2,934 |
2,917 |
2,917 |
-0.58% |
1,400 |
2024/5/10 |
2,935 |
2,936 |
2,917 |
2,934 |
+0.17% |
1,800 |
2024/5/9 |
2,933 |
2,933 |
2,913 |
2,929 |
-0.14% |
1,100 |
2024/5/8 |
2,910 |
2,935 |
2,910 |
2,933 |
+0.79% |
3,400 |
2024/5/7 |
2,901 |
2,920 |
2,901 |
2,910 |
+0.24% |
1,600 |
2024/5/2 |
2,885 |
2,903 |
2,885 |
2,903 |
+0.35% |
3,500 |
2024/5/1 |
2,895 |
2,896 |
2,893 |
2,893 |
+0.10% |
600 |
2024/4/30 |
2,870 |
2,890 |
2,870 |
2,890 |
+0.87% |
900 |
2024/4/26 |
2,866 |
2,874 |
2,857 |
2,865 |
-0.17% |
1,600 |
2024/4/25 |
2,868 |
2,870 |
2,856 |
2,870 |
+0.03% |
400 |
2024/4/24 |
2,854 |
2,869 |
2,851 |
2,869 |
+0.10% |
2,500 |
2024/4/23 |
2,851 |
2,870 |
2,851 |
2,866 |
+0.53% |
600 |
2024/4/22 |
2,851 |
2,860 |
2,849 |
2,851 |
+0.04% |
800 |
2024/4/19 |
2,855 |
2,865 |
2,850 |
2,850 |
-0.35% |
1,900 |
2024/4/18 |
2,870 |
2,870 |
2,860 |
2,860 |
-0.35% |
800 |
2024/4/17 |
2,870 |
2,879 |
2,870 |
2,870 |
+0.00% |
600 |
2024/4/16 |
2,870 |
2,870 |
2,870 |
2,870 |
+0.00% |
700 |
2024/4/15 |
2,860 |
2,870 |
2,860 |
2,870 |
+0.35% |
1,100 |
2024/4/12 |
2,860 |
2,860 |
2,850 |
2,860 |
+0.32% |
900 |
2024/4/11 |
2,860 |
2,865 |
2,850 |
2,851 |
-0.31% |
1,300 |
2024/4/10 |
2,869 |
2,869 |
2,850 |
2,860 |
-0.31% |
2,000 |
2024/4/9 |
2,858 |
2,871 |
2,846 |
2,869 |
+0.81% |
1,200 |
2024/4/8 |
2,841 |
2,860 |
2,830 |
2,846 |
+0.18% |
2,600 |
2024/4/5 |
2,889 |
2,889 |
2,840 |
2,841 |
-0.04% |
1,700 |
2024/4/4 |
2,863 |
2,870 |
2,842 |
2,842 |
-0.56% |
4,800 |
2024/4/3 |
2,860 |
2,860 |
2,854 |
2,858 |
+0.21% |
700 |
2024/4/2 |
2,915 |
2,915 |
2,851 |
2,852 |
-1.11% |
5,600 |
2024/4/1 |
2,899 |
2,900 |
2,884 |
2,884 |
-0.52% |
5,500 |
2024/3/29 |
2,908 |
2,920 |
2,897 |
2,899 |
-0.31% |
6,000 |
2024/3/28 |
2,850 |
2,926 |
2,849 |
2,908 |
-8.12% |
26,300 |
2024/3/27 |
3,150 |
3,195 |
3,115 |
3,165 |
+1.44% |
13,200 |
2024/3/26 |
3,110 |
3,120 |
3,110 |
3,120 |
+0.48% |
5,400 |
2024/3/25 |
3,100 |
3,110 |
3,055 |
3,105 |
+1.14% |
8,700 |
2024/3/22 |
3,050 |
3,070 |
3,040 |
3,070 |
+0.33% |
2,800 |
2024/3/21 |
3,035 |
3,060 |
3,035 |
3,060 |
+0.82% |
4,000 |
2024/3/19 |
3,005 |
3,035 |
3,005 |
3,035 |
+0.50% |
3,200 |
2024/3/18 |
3,010 |
3,020 |
3,005 |
3,020 |
+0.50% |
2,900 |
2024/3/15 |
3,000 |
3,010 |
2,995 |
3,005 |
+0.17% |
3,300 |
2024/3/14 |
2,999 |
3,000 |
2,994 |
3,000 |
+0.17% |
5,400 |
2024/3/13 |
2,992 |
2,999 |
2,992 |
2,995 |
-0.10% |
3,100 |
2024/3/12 |
2,993 |
2,998 |
2,990 |
2,998 |
+0.17% |
2,200 |
2024/3/11 |
3,000 |
3,005 |
2,993 |
2,993 |
+0.10% |
2,300 |
2024/3/8 |
3,005 |
3,005 |
2,990 |
2,990 |
-0.50% |
4,300 |
2024/3/7 |
2,999 |
3,005 |
2,996 |
3,005 |
+0.20% |
3,700 |
2024/3/6 |
3,000 |
3,000 |
2,960 |
2,999 |
-0.03% |
7,100 |
2024/3/5 |
3,000 |
3,035 |
3,000 |
3,000 |
-0.50% |
3,100 |
2024/3/4 |
3,015 |
3,035 |
3,010 |
3,015 |
+0.00% |
4,300 |
2024/3/1 |
2,999 |
3,020 |
2,999 |
3,015 |
+0.70% |
4,700 |
2024/2/29 |
2,990 |
3,035 |
2,983 |
2,994 |
+0.13% |
6,900 |
2024/2/28 |
2,970 |
2,990 |
2,959 |
2,990 |
+1.01% |
3,600 |
2024/2/27 |
2,959 |
2,970 |
2,956 |
2,960 |
+0.03% |
2,200 |
2024/2/26 |
2,950 |
2,962 |
2,949 |
2,959 |
-0.03% |
2,100 |
2024/2/22 |
2,940 |
2,960 |
2,940 |
2,960 |
+0.85% |
1,400 |
2024/2/21 |
2,946 |
2,946 |
2,935 |
2,935 |
-0.34% |
1,500 |
2024/2/20 |
2,940 |
2,970 |
2,939 |
2,945 |
+0.17% |
4,800 |
2024/2/19 |
2,950 |
2,950 |
2,930 |
2,940 |
-0.68% |
3,100 |
2024/2/16 |
2,986 |
2,988 |
2,921 |
2,960 |
-0.94% |
5,300 |
2024/2/15 |
2,990 |
3,000 |
2,980 |
2,988 |
+0.27% |
4,300 |
2024/2/14 |
2,955 |
3,100 |
2,955 |
2,980 |
+1.15% |
10,100 |
2024/2/13 |
2,914 |
2,980 |
2,914 |
2,946 |
+1.55% |
8,500 |
2024/2/9 |
2,915 |
2,915 |
2,890 |
2,901 |
+0.03% |
8,800 |
2024/2/8 |
2,875 |
2,918 |
2,870 |
2,900 |
+0.83% |
7,500 |
2024/2/7 |
2,869 |
2,880 |
2,869 |
2,876 |
-0.10% |
2,500 |
2024/2/6 |
2,865 |
2,882 |
2,860 |
2,879 |
+0.63% |
3,800 |
2024/2/5 |
2,843 |
2,900 |
2,843 |
2,861 |
+0.39% |
6,200 |
2024/2/2 |
2,847 |
2,850 |
2,843 |
2,850 |
+0.04% |
2,700 |
2024/2/1 |
2,847 |
2,850 |
2,842 |
2,849 |
-0.04% |
1,700 |
2024/1/31 |
2,850 |
2,850 |
2,846 |
2,850 |
+0.14% |
2,500 |
2024/1/30 |
2,845 |
2,848 |
2,845 |
2,846 |
-0.14% |
300 |
2024/1/29 |
2,840 |
2,850 |
2,840 |
2,850 |
+0.35% |
3,200 |
2024/1/26 |
2,842 |
2,842 |
2,840 |
2,840 |
-0.07% |
1,400 |
2024/1/25 |
2,836 |
2,842 |
2,836 |
2,842 |
+0.25% |
1,800 |
2024/1/24 |
2,833 |
2,842 |
2,833 |
2,835 |
-0.28% |
1,900 |
2024/1/23 |
2,841 |
2,845 |
2,836 |
2,843 |
+0.11% |
2,100 |
2024/1/22 |
2,843 |
2,843 |
2,829 |
2,840 |
+0.11% |
3,000 |
2024/1/19 |
2,830 |
2,837 |
2,813 |
2,837 |
-0.11% |
3,500 |
2024/1/18 |
2,823 |
2,845 |
2,823 |
2,840 |
+0.11% |
3,000 |
2024/1/17 |
2,830 |
2,850 |
2,830 |
2,837 |
+0.25% |
3,500 |
2024/1/16 |
2,810 |
2,830 |
2,810 |
2,830 |
+0.18% |
4,100 |
2024/1/15 |
2,813 |
2,825 |
2,801 |
2,825 |
+0.18% |
6,100 |
2024/1/12 |
2,820 |
2,824 |
2,814 |
2,820 |
+0.00% |
3,800 |
2024/1/11 |
2,825 |
2,825 |
2,809 |
2,820 |
+0.39% |
1,400 |
2024/1/10 |
2,800 |
2,820 |
2,800 |
2,809 |
+0.32% |
3,400 |
2024/1/9 |
2,818 |
2,825 |
2,800 |
2,800 |
-0.36% |
7,800 |
2024/1/5 |
2,794 |
2,824 |
2,790 |
2,810 |
+0.72% |
5,200 |
2024/1/4 |
2,776 |
2,790 |
2,776 |
2,790 |
+0.50% |
3,300 |
2023/12/29 |
2,773 |
2,776 |
2,773 |
2,776 |
+0.11% |
500 |
2023/12/28 |
2,776 |
2,776 |
2,771 |
2,773 |
+0.04% |
1,700 |
2023/12/27 |
2,776 |
2,776 |
2,772 |
2,772 |
+0.11% |
1,400 |
2023/12/26 |
2,766 |
2,772 |
2,766 |
2,769 |
+0.11% |
1,700 |
2023/12/25 |
2,769 |
2,773 |
2,766 |
2,766 |
-0.07% |
2,700 |
2023/12/22 |
2,764 |
2,768 |
2,764 |
2,768 |
+0.18% |
1,000 |
2023/12/21 |
2,765 |
2,765 |
2,763 |
2,763 |
-0.07% |
500 |
2023/12/20 |
2,767 |
2,768 |
2,764 |
2,765 |
-0.07% |
1,000 |
2023/12/19 |
2,768 |
2,768 |
2,763 |
2,767 |
-0.04% |
900 |
2023/12/18 |
2,760 |
2,768 |
2,760 |
2,768 |
+0.29% |
1,600 |
2023/12/15 |
2,765 |
2,765 |
2,760 |
2,760 |
-0.07% |
2,000 |
2023/12/14 |
2,765 |
2,765 |
2,761 |
2,762 |
+0.07% |
1,800 |
2023/12/13 |
2,764 |
2,764 |
2,760 |
2,760 |
+0.00% |
1,500 |
2023/12/12 |
2,760 |
2,760 |
2,759 |
2,760 |
+0.11% |
1,500 |
2023/12/11 |
2,760 |
2,760 |
2,756 |
2,757 |
-0.11% |
2,900 |
2023/12/8 |
2,762 |
2,762 |
2,754 |
2,760 |
-0.14% |
2,600 |
2023/12/7 |
2,765 |
2,765 |
2,755 |
2,764 |
+0.00% |
1,900 |
2023/12/6 |
2,765 |
2,766 |
2,760 |
2,764 |
+0.11% |
1,300 |
2023/12/5 |
2,763 |
2,763 |
2,758 |
2,761 |
-0.07% |
700 |
2023/12/4 |
2,766 |
2,766 |
2,758 |
2,763 |
-0.07% |
1,800 |
2023/12/1 |
2,766 |
2,766 |
2,756 |
2,765 |
-0.04% |
1,300 |
2023/11/30 |
2,763 |
2,766 |
2,762 |
2,766 |
+0.22% |
2,000 |
2023/11/29 |
2,761 |
2,763 |
2,758 |
2,760 |
+0.11% |
900 |
2023/11/28 |
2,759 |
2,759 |
2,756 |
2,757 |
-0.14% |
500 |
2023/11/27 |
2,761 |
2,761 |
2,755 |
2,761 |
+0.00% |
900 |
2023/11/24 |
2,762 |
2,762 |
2,761 |
2,761 |
-0.04% |
700 |
2023/11/22 |
2,760 |
2,762 |
2,760 |
2,762 |
+0.22% |
400 |
2023/11/21 |
2,754 |
2,759 |
2,753 |
2,756 |
+0.04% |
400 |
2023/11/20 |
2,758 |
2,760 |
2,755 |
2,755 |
-0.18% |
1,500 |
2023/11/17 |
2,758 |
2,760 |
2,756 |
2,760 |
+0.22% |
1,600 |
2023/11/16 |
2,755 |
2,758 |
2,754 |
2,754 |
-0.11% |
1,400 |
|