日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,750 |
3,750 |
3,735 |
3,735 |
-0.93% |
300 |
2024/5/17 |
3,770 |
3,770 |
3,770 |
3,770 |
+0.67% |
100 |
2024/5/16 |
3,750 |
3,750 |
3,745 |
3,745 |
-0.13% |
400 |
2024/5/15 |
3,760 |
3,765 |
3,750 |
3,750 |
+0.00% |
1,300 |
2024/5/14 |
3,790 |
3,790 |
3,750 |
3,750 |
-1.06% |
300 |
2024/5/13 |
3,790 |
3,790 |
3,790 |
3,790 |
+0.26% |
200 |
2024/5/9 |
3,805 |
3,805 |
3,780 |
3,780 |
-0.79% |
700 |
2024/5/8 |
3,855 |
3,855 |
3,810 |
3,810 |
+0.00% |
300 |
2024/5/7 |
3,805 |
3,865 |
3,805 |
3,810 |
+0.40% |
300 |
2024/5/2 |
3,800 |
3,805 |
3,795 |
3,795 |
+1.20% |
600 |
2024/4/30 |
3,740 |
3,750 |
3,740 |
3,750 |
+0.27% |
500 |
2024/4/26 |
3,770 |
3,770 |
3,740 |
3,740 |
-0.80% |
200 |
2024/4/25 |
3,770 |
3,770 |
3,770 |
3,770 |
-0.92% |
400 |
2024/4/24 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
400 |
2024/4/23 |
3,820 |
3,820 |
3,805 |
3,805 |
-1.81% |
300 |
2024/4/22 |
3,805 |
3,875 |
3,805 |
3,875 |
+1.97% |
300 |
2024/4/19 |
3,800 |
3,810 |
3,800 |
3,800 |
+0.00% |
900 |
2024/4/18 |
3,830 |
3,830 |
3,800 |
3,800 |
-0.26% |
600 |
2024/4/17 |
3,810 |
3,880 |
3,810 |
3,810 |
-1.80% |
600 |
2024/4/16 |
3,895 |
3,895 |
3,825 |
3,880 |
+1.04% |
2,500 |
2024/4/15 |
3,840 |
3,840 |
3,840 |
3,840 |
+0.13% |
300 |
2024/4/12 |
3,865 |
3,865 |
3,835 |
3,835 |
-1.03% |
200 |
2024/4/11 |
3,810 |
3,875 |
3,805 |
3,875 |
+1.44% |
300 |
2024/4/10 |
3,770 |
3,820 |
3,770 |
3,820 |
+1.19% |
800 |
2024/4/9 |
3,810 |
3,810 |
3,755 |
3,775 |
-1.05% |
300 |
2024/4/8 |
3,815 |
3,815 |
3,815 |
3,815 |
+0.00% |
200 |
2024/4/5 |
3,820 |
3,820 |
3,815 |
3,815 |
+1.33% |
400 |
2024/4/4 |
3,790 |
3,790 |
3,765 |
3,765 |
-1.57% |
800 |
2024/4/3 |
3,775 |
3,860 |
3,775 |
3,825 |
+0.00% |
600 |
2024/4/2 |
3,825 |
3,825 |
3,825 |
3,825 |
-0.52% |
100 |
2024/4/1 |
3,775 |
3,915 |
3,775 |
3,845 |
+2.40% |
500 |
2024/3/29 |
3,755 |
3,755 |
3,755 |
3,755 |
+0.27% |
300 |
2024/3/28 |
3,730 |
3,745 |
3,730 |
3,745 |
-1.45% |
200 |
2024/3/27 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.00% |
100 |
2024/3/26 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.66% |
300 |
2024/3/25 |
3,750 |
3,805 |
3,735 |
3,775 |
+0.67% |
1,200 |
2024/3/22 |
3,755 |
3,755 |
3,710 |
3,750 |
+0.00% |
800 |
2024/3/21 |
3,755 |
3,755 |
3,750 |
3,750 |
+0.94% |
800 |
2024/3/19 |
3,670 |
3,735 |
3,665 |
3,715 |
+0.68% |
600 |
2024/3/18 |
3,675 |
3,690 |
3,675 |
3,690 |
+0.41% |
400 |
2024/3/15 |
3,685 |
3,700 |
3,650 |
3,675 |
-0.27% |
1,400 |
2024/3/14 |
3,690 |
3,690 |
3,685 |
3,685 |
-0.14% |
200 |
2024/3/13 |
3,645 |
3,695 |
3,615 |
3,690 |
+1.23% |
1,300 |
2024/3/12 |
3,690 |
3,690 |
3,645 |
3,645 |
-1.35% |
200 |
2024/3/11 |
3,700 |
3,705 |
3,630 |
3,695 |
-0.14% |
900 |
2024/3/8 |
3,740 |
3,740 |
3,700 |
3,700 |
-1.20% |
600 |
2024/3/7 |
3,795 |
3,795 |
3,725 |
3,745 |
-2.98% |
700 |
2024/3/6 |
3,795 |
3,860 |
3,795 |
3,860 |
+1.71% |
300 |
2024/3/5 |
3,715 |
3,865 |
3,715 |
3,795 |
+2.57% |
1,400 |
2024/3/4 |
3,825 |
3,825 |
3,610 |
3,700 |
-3.27% |
6,700 |
2024/3/1 |
4,015 |
4,015 |
3,810 |
3,825 |
-5.32% |
4,300 |
2024/2/29 |
4,085 |
4,085 |
4,000 |
4,040 |
+0.75% |
6,200 |
2024/2/28 |
4,215 |
4,215 |
4,005 |
4,010 |
-12.73% |
15,000 |
2024/2/27 |
4,560 |
4,670 |
4,560 |
4,595 |
+0.99% |
4,700 |
2024/2/26 |
4,485 |
4,600 |
4,480 |
4,550 |
+2.13% |
6,200 |
2024/2/22 |
4,440 |
4,495 |
4,440 |
4,455 |
+0.34% |
2,300 |
2024/2/21 |
4,400 |
4,510 |
4,365 |
4,440 |
+0.91% |
3,200 |
2024/2/20 |
4,245 |
4,420 |
4,245 |
4,400 |
+3.53% |
3,100 |
2024/2/19 |
4,375 |
4,380 |
4,200 |
4,250 |
-1.96% |
3,900 |
2024/2/16 |
4,450 |
4,450 |
4,320 |
4,335 |
-2.58% |
3,600 |
2024/2/15 |
4,505 |
4,540 |
4,445 |
4,450 |
-1.22% |
5,300 |
2024/2/14 |
4,550 |
4,560 |
4,505 |
4,505 |
-1.42% |
1,800 |
2024/2/13 |
4,570 |
4,570 |
4,520 |
4,570 |
+0.00% |
1,100 |
2024/2/9 |
4,575 |
4,575 |
4,500 |
4,570 |
-0.33% |
1,700 |
2024/2/8 |
4,600 |
4,600 |
4,500 |
4,585 |
-0.33% |
1,800 |
2024/2/7 |
4,500 |
4,600 |
4,500 |
4,600 |
+1.10% |
2,400 |
2024/2/6 |
4,550 |
4,570 |
4,500 |
4,550 |
+0.00% |
2,000 |
2024/2/5 |
4,500 |
4,550 |
4,500 |
4,550 |
+1.11% |
2,200 |
2024/2/2 |
4,450 |
4,500 |
4,440 |
4,500 |
+1.12% |
2,500 |
2024/2/1 |
4,450 |
4,450 |
4,400 |
4,450 |
+0.00% |
700 |
2024/1/31 |
4,390 |
4,450 |
4,390 |
4,450 |
+1.83% |
600 |
2024/1/30 |
4,245 |
4,385 |
4,245 |
4,370 |
+2.94% |
2,000 |
2024/1/29 |
4,400 |
4,400 |
4,150 |
4,245 |
-4.18% |
2,400 |
2024/1/26 |
4,530 |
4,530 |
4,400 |
4,430 |
-2.21% |
1,700 |
2024/1/25 |
4,685 |
4,685 |
4,125 |
4,530 |
-3.41% |
4,700 |
2024/1/24 |
4,725 |
4,730 |
4,620 |
4,690 |
-0.74% |
2,300 |
2024/1/23 |
4,670 |
4,725 |
4,650 |
4,725 |
+2.49% |
3,400 |
2024/1/22 |
4,700 |
4,700 |
4,555 |
4,610 |
+2.44% |
5,000 |
2024/1/19 |
4,420 |
4,515 |
4,370 |
4,500 |
+2.27% |
4,900 |
2024/1/18 |
4,195 |
4,400 |
4,195 |
4,400 |
+5.01% |
4,500 |
2024/1/17 |
4,125 |
4,190 |
4,085 |
4,190 |
+2.95% |
2,900 |
2024/1/16 |
4,100 |
4,100 |
4,050 |
4,070 |
+1.88% |
3,300 |
2024/1/15 |
3,940 |
4,000 |
3,930 |
3,995 |
+1.40% |
6,100 |
2024/1/12 |
3,885 |
3,960 |
3,870 |
3,940 |
+0.90% |
3,100 |
2024/1/11 |
3,845 |
3,905 |
3,825 |
3,905 |
+1.83% |
5,500 |
2024/1/10 |
3,805 |
3,855 |
3,750 |
3,835 |
+0.92% |
3,300 |
2024/1/9 |
3,780 |
3,900 |
3,700 |
3,800 |
+2.84% |
8,000 |
2024/1/5 |
3,600 |
3,725 |
3,600 |
3,695 |
+2.64% |
3,000 |
2024/1/4 |
3,420 |
3,600 |
3,420 |
3,600 |
+5.11% |
1,700 |
2023/12/29 |
3,415 |
3,425 |
3,345 |
3,425 |
+0.29% |
1,000 |
2023/12/28 |
3,260 |
3,435 |
3,255 |
3,415 |
+8.41% |
3,600 |
2023/12/27 |
3,170 |
3,230 |
3,140 |
3,150 |
-0.94% |
3,200 |
2023/12/26 |
3,150 |
3,255 |
3,130 |
3,180 |
+0.00% |
2,600 |
2023/12/25 |
3,165 |
3,200 |
3,130 |
3,180 |
+0.47% |
4,700 |
2023/12/22 |
3,210 |
3,210 |
3,165 |
3,165 |
-2.62% |
4,300 |
2023/12/21 |
3,400 |
3,400 |
3,250 |
3,250 |
-4.97% |
5,300 |
2023/12/20 |
3,500 |
3,500 |
3,400 |
3,420 |
-2.29% |
3,200 |
2023/12/19 |
3,595 |
3,595 |
3,500 |
3,500 |
-2.78% |
2,400 |
2023/12/18 |
3,590 |
3,600 |
3,560 |
3,600 |
+0.00% |
3,800 |
2023/12/15 |
3,600 |
3,600 |
3,600 |
3,600 |
+0.00% |
1,000 |
2023/12/14 |
3,600 |
3,600 |
3,590 |
3,600 |
+0.00% |
800 |
2023/12/13 |
3,615 |
3,615 |
3,600 |
3,600 |
-0.41% |
1,600 |
2023/12/12 |
3,610 |
3,615 |
3,610 |
3,615 |
+0.00% |
300 |
2023/12/11 |
3,610 |
3,620 |
3,610 |
3,615 |
-0.14% |
800 |
2023/12/8 |
3,625 |
3,625 |
3,620 |
3,620 |
-0.14% |
700 |
2023/12/7 |
3,610 |
3,625 |
3,610 |
3,625 |
+0.00% |
500 |
2023/12/6 |
3,640 |
3,650 |
3,625 |
3,625 |
-0.68% |
1,800 |
2023/12/5 |
3,650 |
3,650 |
3,645 |
3,650 |
+0.00% |
700 |
2023/12/4 |
3,650 |
3,650 |
3,610 |
3,650 |
+0.00% |
400 |
2023/12/1 |
3,650 |
3,650 |
3,650 |
3,650 |
+0.00% |
1,100 |
2023/11/30 |
3,670 |
3,670 |
3,645 |
3,650 |
-0.54% |
1,200 |
2023/11/29 |
3,670 |
3,670 |
3,600 |
3,670 |
+0.00% |
2,900 |
2023/11/28 |
3,680 |
3,700 |
3,670 |
3,670 |
+0.14% |
1,300 |
2023/11/27 |
3,700 |
3,735 |
3,650 |
3,665 |
-1.08% |
2,200 |
2023/11/24 |
3,650 |
3,800 |
3,650 |
3,705 |
+1.51% |
2,000 |
2023/11/22 |
3,625 |
3,650 |
3,625 |
3,650 |
+1.39% |
600 |
2023/11/21 |
3,635 |
3,635 |
3,600 |
3,600 |
-0.96% |
700 |
2023/11/20 |
3,680 |
3,680 |
3,635 |
3,635 |
+0.69% |
200 |
2023/11/16 |
3,695 |
3,695 |
3,585 |
3,610 |
-1.90% |
3,400 |
2023/11/15 |
3,630 |
3,680 |
3,630 |
3,680 |
+1.38% |
1,800 |
2023/11/14 |
3,585 |
3,630 |
3,585 |
3,630 |
+1.68% |
800 |
2023/11/13 |
3,620 |
3,620 |
3,570 |
3,570 |
-1.38% |
900 |
2023/11/10 |
3,620 |
3,620 |
3,620 |
3,620 |
+0.00% |
300 |
|