日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,645 |
3,645 |
3,610 |
3,610 |
-0.96% |
700 |
2024/5/20 |
3,525 |
3,645 |
3,475 |
3,645 |
+3.40% |
3,000 |
2024/5/17 |
3,485 |
3,525 |
3,480 |
3,525 |
+1.29% |
2,100 |
2024/5/16 |
3,475 |
3,520 |
3,475 |
3,480 |
-1.28% |
2,600 |
2024/5/15 |
3,500 |
3,590 |
3,450 |
3,525 |
+2.77% |
5,600 |
2024/5/14 |
3,480 |
3,525 |
3,430 |
3,430 |
-1.72% |
5,800 |
2024/5/13 |
3,490 |
3,520 |
3,490 |
3,490 |
+0.14% |
1,400 |
2024/5/10 |
3,470 |
3,520 |
3,445 |
3,485 |
+0.43% |
2,600 |
2024/5/9 |
3,570 |
3,595 |
3,470 |
3,470 |
-2.80% |
4,200 |
2024/5/8 |
3,610 |
3,610 |
3,500 |
3,570 |
-1.11% |
1,800 |
2024/5/7 |
3,595 |
3,610 |
3,585 |
3,610 |
+0.42% |
2,600 |
2024/5/2 |
3,600 |
3,600 |
3,570 |
3,595 |
+0.28% |
900 |
2024/5/1 |
3,580 |
3,595 |
3,525 |
3,585 |
+1.27% |
3,300 |
2024/4/30 |
3,500 |
3,575 |
3,450 |
3,540 |
+2.46% |
4,700 |
2024/4/26 |
3,485 |
3,490 |
3,385 |
3,455 |
-1.85% |
5,000 |
2024/4/25 |
3,615 |
3,615 |
3,385 |
3,520 |
-2.76% |
4,600 |
2024/4/24 |
3,530 |
3,620 |
3,530 |
3,620 |
+2.84% |
4,300 |
2024/4/23 |
3,480 |
3,525 |
3,480 |
3,520 |
+1.44% |
5,400 |
2024/4/22 |
3,435 |
3,470 |
3,430 |
3,470 |
+1.61% |
3,100 |
2024/4/19 |
3,425 |
3,460 |
3,350 |
3,415 |
-1.59% |
6,900 |
2024/4/18 |
3,515 |
3,530 |
3,420 |
3,470 |
-1.56% |
3,700 |
2024/4/17 |
3,595 |
3,620 |
3,520 |
3,525 |
-1.95% |
2,100 |
2024/4/16 |
3,665 |
3,665 |
3,595 |
3,595 |
-1.51% |
4,500 |
2024/4/15 |
3,675 |
3,675 |
3,650 |
3,650 |
-0.82% |
1,200 |
2024/4/12 |
3,635 |
3,680 |
3,635 |
3,680 |
+0.96% |
3,500 |
2024/4/11 |
3,580 |
3,650 |
3,565 |
3,645 |
+1.82% |
12,800 |
2024/4/10 |
3,530 |
3,580 |
3,530 |
3,580 |
+2.43% |
7,700 |
2024/4/9 |
3,460 |
3,535 |
3,460 |
3,495 |
+1.60% |
4,300 |
2024/4/8 |
3,545 |
3,595 |
3,380 |
3,440 |
-2.27% |
7,500 |
2024/4/5 |
3,400 |
3,545 |
3,400 |
3,520 |
+4.61% |
10,800 |
2024/4/4 |
3,350 |
3,420 |
3,330 |
3,365 |
+0.60% |
6,000 |
2024/4/3 |
3,335 |
3,350 |
3,280 |
3,345 |
+0.30% |
5,100 |
2024/4/2 |
3,345 |
3,350 |
3,300 |
3,335 |
-0.30% |
2,700 |
2024/4/1 |
3,340 |
3,345 |
3,300 |
3,345 |
+0.45% |
3,700 |
2024/3/29 |
3,305 |
3,335 |
3,300 |
3,330 |
+0.60% |
1,700 |
2024/3/28 |
3,335 |
3,335 |
3,300 |
3,310 |
+0.30% |
2,600 |
2024/3/27 |
3,280 |
3,330 |
3,265 |
3,300 |
+1.54% |
5,200 |
2024/3/26 |
3,215 |
3,255 |
3,215 |
3,250 |
-1.07% |
3,500 |
2024/3/25 |
3,230 |
3,290 |
3,230 |
3,285 |
+1.86% |
5,400 |
2024/3/22 |
3,200 |
3,225 |
3,180 |
3,225 |
+1.26% |
1,600 |
2024/3/21 |
3,190 |
3,255 |
3,175 |
3,185 |
+0.95% |
4,000 |
2024/3/19 |
3,230 |
3,230 |
3,135 |
3,155 |
-2.32% |
5,900 |
2024/3/18 |
3,265 |
3,265 |
3,225 |
3,230 |
-0.77% |
3,900 |
2024/3/15 |
3,275 |
3,275 |
3,250 |
3,255 |
-1.06% |
1,300 |
2024/3/14 |
3,115 |
3,290 |
3,115 |
3,290 |
+5.62% |
5,000 |
2024/3/13 |
3,075 |
3,195 |
3,060 |
3,115 |
+1.30% |
3,600 |
2024/3/12 |
3,120 |
3,120 |
3,055 |
3,075 |
-2.38% |
4,800 |
2024/3/11 |
3,170 |
3,195 |
3,150 |
3,150 |
-0.79% |
2,300 |
2024/3/8 |
3,200 |
3,210 |
3,175 |
3,175 |
-0.78% |
1,600 |
2024/3/7 |
3,165 |
3,200 |
3,110 |
3,200 |
+1.11% |
2,000 |
2024/3/6 |
3,155 |
3,165 |
3,155 |
3,165 |
+0.16% |
800 |
2024/3/5 |
3,250 |
3,295 |
3,160 |
3,160 |
-2.77% |
3,600 |
2024/3/4 |
3,305 |
3,305 |
3,250 |
3,250 |
-1.66% |
2,300 |
2024/3/1 |
3,240 |
3,375 |
3,240 |
3,305 |
+1.54% |
6,200 |
2024/2/29 |
3,245 |
3,255 |
3,215 |
3,255 |
+1.72% |
3,200 |
2024/2/28 |
3,220 |
3,220 |
3,160 |
3,200 |
+1.59% |
2,300 |
2024/2/27 |
3,150 |
3,225 |
3,150 |
3,150 |
+1.29% |
6,500 |
2024/2/26 |
3,110 |
3,150 |
3,060 |
3,110 |
+1.97% |
11,500 |
2024/2/22 |
3,140 |
3,140 |
3,010 |
3,050 |
-0.97% |
4,200 |
2024/2/21 |
3,075 |
3,135 |
3,040 |
3,080 |
+0.16% |
4,200 |
2024/2/20 |
3,150 |
3,255 |
3,065 |
3,075 |
-0.97% |
12,300 |
2024/2/19 |
3,075 |
3,120 |
3,045 |
3,105 |
+2.99% |
7,900 |
2024/2/16 |
2,911 |
3,040 |
2,905 |
3,015 |
+3.72% |
11,300 |
2024/2/15 |
2,835 |
3,045 |
2,776 |
2,907 |
-16.35% |
73,100 |
2024/2/14 |
3,665 |
3,665 |
3,310 |
3,475 |
-5.18% |
18,600 |
2024/2/13 |
3,635 |
3,675 |
3,545 |
3,665 |
+0.27% |
5,100 |
2024/2/9 |
3,625 |
3,655 |
3,620 |
3,655 |
+0.69% |
1,000 |
2024/2/8 |
3,625 |
3,685 |
3,560 |
3,630 |
+2.11% |
5,400 |
2024/2/7 |
3,605 |
3,615 |
3,545 |
3,555 |
-2.07% |
10,600 |
2024/2/6 |
3,650 |
3,650 |
3,625 |
3,630 |
+0.00% |
400 |
2024/2/5 |
3,630 |
3,635 |
3,610 |
3,630 |
+0.00% |
1,600 |
2024/2/2 |
3,620 |
3,660 |
3,620 |
3,630 |
+0.14% |
1,500 |
2024/2/1 |
3,625 |
3,685 |
3,625 |
3,625 |
+0.00% |
1,400 |
2024/1/31 |
3,645 |
3,695 |
3,620 |
3,625 |
-0.55% |
5,000 |
2024/1/30 |
3,700 |
3,700 |
3,580 |
3,645 |
+0.41% |
11,500 |
2024/1/29 |
3,460 |
3,650 |
3,455 |
3,630 |
+6.30% |
12,100 |
2024/1/26 |
3,435 |
3,445 |
3,415 |
3,415 |
+0.00% |
1,400 |
2024/1/25 |
3,455 |
3,455 |
3,405 |
3,415 |
-1.30% |
5,300 |
2024/1/24 |
3,460 |
3,460 |
3,450 |
3,460 |
+0.00% |
1,700 |
2024/1/23 |
3,445 |
3,460 |
3,445 |
3,460 |
+0.58% |
1,400 |
2024/1/22 |
3,455 |
3,460 |
3,440 |
3,440 |
+0.15% |
1,100 |
2024/1/19 |
3,425 |
3,490 |
3,425 |
3,435 |
+0.44% |
2,700 |
2024/1/18 |
3,495 |
3,495 |
3,410 |
3,420 |
-0.73% |
2,900 |
2024/1/17 |
3,485 |
3,490 |
3,445 |
3,445 |
-1.15% |
2,500 |
2024/1/16 |
3,485 |
3,520 |
3,445 |
3,485 |
+0.00% |
4,900 |
2024/1/15 |
3,565 |
3,565 |
3,445 |
3,485 |
-2.24% |
8,400 |
2024/1/12 |
3,545 |
3,565 |
3,525 |
3,565 |
+0.56% |
2,800 |
2024/1/11 |
3,490 |
3,555 |
3,490 |
3,545 |
+1.00% |
3,300 |
2024/1/10 |
3,450 |
3,595 |
3,445 |
3,510 |
+1.59% |
6,700 |
2024/1/9 |
3,415 |
3,585 |
3,410 |
3,455 |
+1.17% |
11,200 |
2024/1/5 |
3,480 |
3,480 |
3,340 |
3,415 |
-1.87% |
10,600 |
2024/1/4 |
3,515 |
3,515 |
3,460 |
3,480 |
-1.00% |
4,800 |
2023/12/29 |
3,555 |
3,555 |
3,505 |
3,515 |
-1.13% |
3,300 |
2023/12/28 |
3,525 |
3,620 |
3,400 |
3,555 |
-1.93% |
11,000 |
2023/12/27 |
3,710 |
3,710 |
3,590 |
3,625 |
-2.29% |
6,200 |
2023/12/26 |
3,770 |
3,770 |
3,645 |
3,710 |
-0.80% |
4,200 |
2023/12/25 |
3,750 |
3,750 |
3,665 |
3,740 |
+1.08% |
3,600 |
2023/12/22 |
3,690 |
3,700 |
3,640 |
3,700 |
+1.23% |
2,200 |
2023/12/21 |
3,750 |
3,750 |
3,650 |
3,655 |
-1.48% |
14,000 |
2023/12/20 |
3,635 |
3,750 |
3,605 |
3,710 |
+2.49% |
28,900 |
2023/12/19 |
3,600 |
3,620 |
3,545 |
3,620 |
+0.56% |
2,400 |
2023/12/18 |
3,515 |
3,600 |
3,515 |
3,600 |
+1.84% |
2,700 |
2023/12/15 |
3,510 |
3,555 |
3,510 |
3,535 |
+0.71% |
1,000 |
2023/12/14 |
3,595 |
3,595 |
3,505 |
3,510 |
-2.36% |
3,600 |
2023/12/13 |
3,575 |
3,605 |
3,575 |
3,595 |
+1.55% |
900 |
2023/12/12 |
3,560 |
3,635 |
3,535 |
3,540 |
-0.56% |
2,900 |
2023/12/11 |
3,680 |
3,685 |
3,475 |
3,560 |
-2.47% |
5,900 |
2023/12/8 |
3,830 |
3,830 |
3,650 |
3,650 |
-4.33% |
5,900 |
2023/12/7 |
3,890 |
3,890 |
3,815 |
3,815 |
-0.13% |
500 |
2023/12/6 |
3,885 |
3,885 |
3,810 |
3,820 |
+0.13% |
1,800 |
2023/12/5 |
3,915 |
3,920 |
3,815 |
3,815 |
-2.55% |
3,800 |
2023/12/4 |
4,035 |
4,035 |
3,900 |
3,915 |
-2.12% |
5,500 |
2023/12/1 |
3,955 |
4,025 |
3,955 |
4,000 |
+0.76% |
2,800 |
2023/11/30 |
3,915 |
3,990 |
3,900 |
3,970 |
+1.40% |
3,100 |
2023/11/29 |
3,890 |
3,915 |
3,805 |
3,915 |
+1.95% |
1,600 |
2023/11/28 |
3,790 |
3,910 |
3,780 |
3,840 |
+1.45% |
4,300 |
2023/11/27 |
3,785 |
3,840 |
3,785 |
3,785 |
-1.43% |
2,900 |
2023/11/24 |
3,910 |
3,910 |
3,830 |
3,840 |
+0.92% |
4,200 |
2023/11/22 |
3,825 |
3,870 |
3,800 |
3,805 |
+1.33% |
5,400 |
2023/11/21 |
3,905 |
3,905 |
3,755 |
3,755 |
-4.09% |
6,400 |
2023/11/20 |
4,005 |
4,065 |
3,900 |
3,915 |
-2.00% |
6,400 |
2023/11/17 |
4,125 |
4,250 |
3,960 |
3,995 |
-1.84% |
6,200 |
2023/11/16 |
3,900 |
4,120 |
3,900 |
4,070 |
+3.69% |
6,900 |
|