日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.15% |
100 |
2024/5/20 |
3,250 |
3,270 |
3,145 |
3,255 |
+0.15% |
2,200 |
2024/5/16 |
3,250 |
3,250 |
3,250 |
3,250 |
-1.66% |
200 |
2024/5/15 |
3,370 |
3,370 |
3,305 |
3,305 |
-2.79% |
400 |
2024/5/14 |
3,250 |
3,400 |
3,250 |
3,400 |
+3.34% |
4,000 |
2024/5/13 |
3,160 |
3,290 |
3,145 |
3,290 |
+1.39% |
1,100 |
2024/5/10 |
3,160 |
3,245 |
3,160 |
3,245 |
-0.15% |
1,400 |
2024/5/9 |
3,250 |
3,260 |
3,205 |
3,250 |
-0.31% |
900 |
2024/5/8 |
3,205 |
3,260 |
3,200 |
3,260 |
+1.88% |
1,300 |
2024/5/7 |
3,295 |
3,295 |
3,200 |
3,200 |
+0.00% |
3,100 |
2024/5/2 |
3,205 |
3,210 |
3,200 |
3,200 |
-0.16% |
900 |
2024/5/1 |
3,200 |
3,220 |
3,200 |
3,205 |
+0.16% |
1,000 |
2024/4/30 |
3,200 |
3,200 |
3,090 |
3,200 |
-1.23% |
3,900 |
2024/4/26 |
3,230 |
3,240 |
3,200 |
3,240 |
-0.15% |
700 |
2024/4/25 |
3,300 |
3,340 |
3,245 |
3,245 |
-1.96% |
700 |
2024/4/24 |
3,360 |
3,365 |
3,260 |
3,310 |
+0.00% |
2,300 |
2024/4/23 |
3,300 |
3,350 |
3,260 |
3,310 |
+1.53% |
2,100 |
2024/4/22 |
3,150 |
3,265 |
3,075 |
3,260 |
+2.03% |
3,900 |
2024/4/19 |
3,215 |
3,215 |
3,125 |
3,195 |
-0.31% |
3,900 |
2024/4/18 |
3,245 |
3,285 |
3,150 |
3,205 |
+0.16% |
5,300 |
2024/4/17 |
3,105 |
3,215 |
3,075 |
3,200 |
+9.10% |
8,500 |
2024/4/16 |
2,932 |
2,933 |
2,932 |
2,933 |
+1.45% |
700 |
2024/4/15 |
2,986 |
2,994 |
2,891 |
2,891 |
-1.53% |
500 |
2024/4/12 |
2,936 |
2,936 |
2,936 |
2,936 |
-1.67% |
100 |
2024/4/10 |
2,889 |
2,986 |
2,889 |
2,986 |
+1.60% |
400 |
2024/4/9 |
2,899 |
2,939 |
2,899 |
2,939 |
-0.34% |
400 |
2024/4/8 |
2,900 |
2,999 |
2,900 |
2,949 |
+1.76% |
1,800 |
2024/4/4 |
2,897 |
2,930 |
2,897 |
2,898 |
-1.09% |
500 |
2024/4/3 |
2,914 |
2,989 |
2,914 |
2,930 |
+0.96% |
1,300 |
2024/4/2 |
3,005 |
3,005 |
2,885 |
2,902 |
-3.27% |
400 |
2024/4/1 |
2,943 |
3,000 |
2,901 |
3,000 |
+1.83% |
2,800 |
2024/3/29 |
2,900 |
2,946 |
2,900 |
2,946 |
+2.51% |
200 |
2024/3/28 |
2,958 |
2,958 |
2,871 |
2,874 |
-1.88% |
800 |
2024/3/27 |
2,853 |
2,929 |
2,853 |
2,929 |
+2.66% |
400 |
2024/3/26 |
2,952 |
2,952 |
2,849 |
2,853 |
-3.12% |
3,600 |
2024/3/25 |
2,988 |
2,988 |
2,900 |
2,945 |
+0.00% |
2,200 |
2024/3/22 |
2,870 |
3,100 |
2,849 |
2,945 |
+3.33% |
5,000 |
2024/3/21 |
2,859 |
2,859 |
2,840 |
2,850 |
+0.00% |
1,300 |
2024/3/19 |
2,802 |
2,897 |
2,800 |
2,850 |
-0.04% |
1,400 |
2024/3/18 |
2,832 |
2,879 |
2,804 |
2,851 |
+0.67% |
2,200 |
2024/3/15 |
2,794 |
2,834 |
2,757 |
2,832 |
-0.42% |
1,200 |
2024/3/14 |
2,791 |
2,844 |
2,759 |
2,844 |
-1.15% |
1,200 |
2024/3/13 |
2,850 |
2,899 |
2,850 |
2,877 |
+0.95% |
300 |
2024/3/12 |
2,873 |
2,873 |
2,823 |
2,850 |
-0.80% |
1,300 |
2024/3/11 |
2,860 |
2,899 |
2,801 |
2,873 |
-0.24% |
4,100 |
2024/3/8 |
2,780 |
2,880 |
2,730 |
2,880 |
+4.73% |
7,300 |
2024/3/7 |
2,659 |
2,750 |
2,659 |
2,750 |
+3.46% |
3,300 |
2024/3/6 |
2,639 |
2,658 |
2,639 |
2,658 |
+0.72% |
800 |
2024/3/5 |
2,590 |
2,639 |
2,590 |
2,639 |
-0.04% |
500 |
2024/3/4 |
2,624 |
2,640 |
2,574 |
2,640 |
+0.61% |
1,100 |
2024/3/1 |
2,556 |
2,674 |
2,541 |
2,624 |
+1.00% |
1,600 |
2024/2/29 |
2,556 |
2,598 |
2,556 |
2,598 |
-0.08% |
200 |
2024/2/28 |
2,556 |
2,600 |
2,525 |
2,600 |
+1.96% |
3,500 |
2024/2/27 |
2,555 |
2,559 |
2,545 |
2,550 |
-0.20% |
600 |
2024/2/26 |
2,531 |
2,555 |
2,531 |
2,555 |
+0.99% |
2,400 |
2024/2/22 |
2,565 |
2,565 |
2,516 |
2,530 |
-1.33% |
1,400 |
2024/2/21 |
2,536 |
2,566 |
2,535 |
2,564 |
+1.14% |
1,700 |
2024/2/20 |
2,556 |
2,576 |
2,528 |
2,535 |
+0.32% |
3,500 |
2024/2/19 |
2,492 |
2,530 |
2,421 |
2,527 |
+1.57% |
4,800 |
2024/2/16 |
2,487 |
2,496 |
2,391 |
2,488 |
-0.48% |
6,000 |
2024/2/15 |
2,530 |
2,550 |
2,412 |
2,500 |
-2.15% |
10,800 |
2024/2/14 |
2,636 |
2,636 |
2,550 |
2,555 |
-3.77% |
2,500 |
2024/2/13 |
2,740 |
2,740 |
2,650 |
2,655 |
-2.93% |
4,000 |
2024/2/9 |
2,766 |
2,770 |
2,700 |
2,735 |
-1.12% |
3,500 |
2024/2/8 |
2,760 |
2,789 |
2,700 |
2,766 |
+2.44% |
13,100 |
2024/2/7 |
2,691 |
2,700 |
2,691 |
2,700 |
+0.11% |
400 |
2024/2/6 |
2,698 |
2,698 |
2,697 |
2,697 |
+0.04% |
300 |
2024/2/5 |
2,699 |
2,699 |
2,695 |
2,696 |
+1.24% |
600 |
2024/2/2 |
2,670 |
2,691 |
2,663 |
2,663 |
+0.49% |
600 |
2024/2/1 |
2,697 |
2,697 |
2,650 |
2,650 |
-0.90% |
1,300 |
2024/1/31 |
2,650 |
2,674 |
2,650 |
2,674 |
+0.91% |
1,300 |
2024/1/30 |
2,624 |
2,650 |
2,624 |
2,650 |
+0.95% |
1,200 |
2024/1/29 |
2,591 |
2,625 |
2,591 |
2,625 |
+1.63% |
400 |
2024/1/26 |
2,600 |
2,600 |
2,583 |
2,583 |
-0.65% |
600 |
2024/1/25 |
2,570 |
2,600 |
2,570 |
2,600 |
+1.17% |
3,500 |
2024/1/24 |
2,519 |
2,570 |
2,519 |
2,570 |
+0.31% |
1,100 |
2024/1/23 |
2,562 |
2,562 |
2,562 |
2,562 |
-0.81% |
100 |
2024/1/22 |
2,525 |
2,583 |
2,525 |
2,583 |
+1.49% |
2,500 |
2024/1/18 |
2,545 |
2,545 |
2,525 |
2,545 |
+0.00% |
1,500 |
2024/1/17 |
2,570 |
2,570 |
2,545 |
2,545 |
-1.55% |
1,200 |
2024/1/16 |
2,580 |
2,590 |
2,558 |
2,585 |
+1.10% |
1,100 |
2024/1/15 |
2,556 |
2,557 |
2,527 |
2,557 |
+0.04% |
800 |
2024/1/12 |
2,588 |
2,588 |
2,551 |
2,556 |
-1.31% |
500 |
2024/1/11 |
2,605 |
2,605 |
2,590 |
2,590 |
+1.37% |
700 |
2024/1/10 |
2,560 |
2,560 |
2,528 |
2,555 |
-0.54% |
500 |
2024/1/9 |
2,528 |
2,569 |
2,528 |
2,569 |
+2.72% |
1,700 |
2024/1/4 |
2,530 |
2,530 |
2,465 |
2,501 |
+0.64% |
1,600 |
2023/12/29 |
2,469 |
2,508 |
2,469 |
2,485 |
+0.65% |
1,500 |
2023/12/28 |
2,424 |
2,500 |
2,424 |
2,469 |
+2.24% |
2,700 |
2023/12/27 |
2,403 |
2,443 |
2,403 |
2,415 |
+0.54% |
1,200 |
2023/12/26 |
2,418 |
2,434 |
2,402 |
2,402 |
-1.56% |
3,900 |
2023/12/25 |
2,471 |
2,484 |
2,400 |
2,440 |
-1.49% |
2,600 |
2023/12/22 |
2,473 |
2,488 |
2,453 |
2,477 |
+0.20% |
600 |
2023/12/21 |
2,443 |
2,489 |
2,440 |
2,472 |
-0.52% |
4,100 |
2023/12/20 |
2,500 |
2,500 |
2,485 |
2,485 |
+0.20% |
2,600 |
2023/12/19 |
2,490 |
2,490 |
2,480 |
2,480 |
-1.20% |
300 |
2023/12/15 |
2,480 |
2,510 |
2,480 |
2,510 |
-0.79% |
300 |
2023/12/14 |
2,530 |
2,530 |
2,530 |
2,530 |
-0.16% |
300 |
2023/12/13 |
2,534 |
2,534 |
2,534 |
2,534 |
+0.76% |
200 |
2023/12/12 |
2,515 |
2,515 |
2,515 |
2,515 |
+0.60% |
100 |
2023/12/11 |
2,520 |
2,520 |
2,494 |
2,500 |
+1.21% |
1,100 |
2023/12/8 |
2,499 |
2,499 |
2,460 |
2,470 |
+0.41% |
800 |
2023/12/7 |
2,501 |
2,501 |
2,460 |
2,460 |
-1.64% |
1,500 |
2023/12/6 |
2,500 |
2,501 |
2,499 |
2,501 |
-0.75% |
2,000 |
2023/12/5 |
2,500 |
2,520 |
2,480 |
2,520 |
+0.00% |
3,900 |
2023/12/4 |
2,530 |
2,530 |
2,480 |
2,520 |
-0.71% |
300 |
2023/12/1 |
2,538 |
2,538 |
2,538 |
2,538 |
+0.32% |
100 |
2023/11/30 |
2,525 |
2,530 |
2,490 |
2,530 |
+0.00% |
1,100 |
2023/11/29 |
2,505 |
2,530 |
2,500 |
2,530 |
+0.00% |
1,800 |
2023/11/28 |
2,537 |
2,537 |
2,500 |
2,530 |
-0.39% |
2,600 |
2023/11/27 |
2,500 |
2,540 |
2,499 |
2,540 |
+1.64% |
2,600 |
2023/11/24 |
2,499 |
2,499 |
2,499 |
2,499 |
+1.05% |
100 |
2023/11/22 |
2,473 |
2,499 |
2,473 |
2,473 |
-1.08% |
1,200 |
2023/11/21 |
2,492 |
2,500 |
2,492 |
2,500 |
+0.12% |
300 |
2023/11/20 |
2,500 |
2,520 |
2,470 |
2,497 |
+1.50% |
2,100 |
2023/11/17 |
2,420 |
2,460 |
2,400 |
2,460 |
+3.80% |
5,700 |
2023/11/16 |
2,355 |
2,370 |
2,355 |
2,370 |
+0.08% |
200 |
2023/11/15 |
2,427 |
2,427 |
2,345 |
2,368 |
-1.74% |
2,600 |
2023/11/14 |
2,368 |
2,410 |
2,368 |
2,410 |
+1.90% |
2,300 |
2023/11/13 |
2,372 |
2,372 |
2,365 |
2,365 |
-0.30% |
200 |
2023/11/10 |
2,364 |
2,395 |
2,363 |
2,372 |
-1.08% |
1,000 |
2023/11/9 |
2,397 |
2,398 |
2,397 |
2,398 |
+0.71% |
200 |
2023/11/8 |
2,355 |
2,381 |
2,355 |
2,381 |
-0.38% |
500 |
|