日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,590 |
3,610 |
3,565 |
3,610 |
+1.26% |
1,000 |
2024/5/20 |
3,535 |
3,600 |
3,535 |
3,565 |
+0.99% |
3,500 |
2024/5/17 |
3,485 |
3,540 |
3,485 |
3,530 |
+0.86% |
1,600 |
2024/5/16 |
3,565 |
3,565 |
3,455 |
3,500 |
-1.55% |
3,400 |
2024/5/15 |
3,530 |
3,555 |
3,500 |
3,555 |
+1.14% |
1,900 |
2024/5/14 |
3,630 |
3,665 |
3,500 |
3,515 |
-4.09% |
8,300 |
2024/5/13 |
3,740 |
3,740 |
3,635 |
3,665 |
-0.68% |
2,600 |
2024/5/10 |
3,790 |
3,900 |
3,615 |
3,690 |
-2.38% |
15,000 |
2024/5/9 |
3,780 |
3,805 |
3,765 |
3,780 |
+0.13% |
2,800 |
2024/5/8 |
3,780 |
3,785 |
3,735 |
3,775 |
-0.26% |
2,300 |
2024/5/7 |
3,750 |
3,785 |
3,720 |
3,785 |
+2.30% |
3,500 |
2024/5/2 |
3,685 |
3,720 |
3,685 |
3,700 |
+0.41% |
1,800 |
2024/5/1 |
3,700 |
3,750 |
3,610 |
3,685 |
-0.67% |
7,800 |
2024/4/30 |
3,640 |
3,710 |
3,640 |
3,710 |
+2.06% |
1,400 |
2024/4/26 |
3,680 |
3,680 |
3,635 |
3,635 |
+0.55% |
700 |
2024/4/25 |
3,610 |
3,650 |
3,610 |
3,615 |
+0.14% |
1,900 |
2024/4/24 |
3,600 |
3,655 |
3,600 |
3,610 |
-1.37% |
2,000 |
2024/4/23 |
3,700 |
3,725 |
3,615 |
3,660 |
+0.27% |
4,200 |
2024/4/22 |
3,600 |
3,650 |
3,600 |
3,650 |
+1.53% |
2,300 |
2024/4/19 |
3,640 |
3,650 |
3,595 |
3,595 |
-2.57% |
2,800 |
2024/4/18 |
3,655 |
3,690 |
3,630 |
3,690 |
+0.27% |
3,300 |
2024/4/17 |
3,740 |
3,740 |
3,655 |
3,680 |
-0.54% |
2,100 |
2024/4/16 |
3,695 |
3,720 |
3,690 |
3,700 |
-0.54% |
900 |
2024/4/15 |
3,700 |
3,735 |
3,690 |
3,720 |
-0.27% |
3,000 |
2024/4/12 |
3,745 |
3,760 |
3,710 |
3,730 |
-0.80% |
2,200 |
2024/4/11 |
3,760 |
3,775 |
3,745 |
3,760 |
+0.13% |
1,000 |
2024/4/10 |
3,765 |
3,770 |
3,755 |
3,755 |
-0.13% |
1,100 |
2024/4/9 |
3,720 |
3,760 |
3,720 |
3,760 |
+1.08% |
1,600 |
2024/4/8 |
3,720 |
3,720 |
3,710 |
3,720 |
+0.81% |
1,600 |
2024/4/5 |
3,730 |
3,730 |
3,690 |
3,690 |
-1.20% |
1,800 |
2024/4/4 |
3,760 |
3,770 |
3,730 |
3,735 |
-0.66% |
1,100 |
2024/4/3 |
3,735 |
3,780 |
3,735 |
3,760 |
-0.66% |
1,700 |
2024/4/2 |
3,720 |
3,785 |
3,720 |
3,785 |
+2.30% |
1,200 |
2024/4/1 |
3,865 |
3,880 |
3,650 |
3,700 |
-3.90% |
10,200 |
2024/3/29 |
3,835 |
3,850 |
3,815 |
3,850 |
+0.00% |
1,900 |
2024/3/28 |
3,760 |
3,890 |
3,760 |
3,850 |
-3.75% |
5,900 |
2024/3/27 |
3,965 |
4,040 |
3,965 |
4,000 |
+0.50% |
11,500 |
2024/3/26 |
4,005 |
4,010 |
3,975 |
3,980 |
-0.62% |
3,800 |
2024/3/25 |
4,020 |
4,025 |
3,980 |
4,005 |
-0.12% |
13,400 |
2024/3/22 |
3,835 |
4,080 |
3,735 |
4,010 |
+4.29% |
35,600 |
2024/3/21 |
3,665 |
3,850 |
3,665 |
3,845 |
+5.63% |
9,400 |
2024/3/19 |
3,600 |
3,665 |
3,600 |
3,640 |
+1.11% |
3,200 |
2024/3/18 |
3,650 |
3,650 |
3,540 |
3,600 |
+0.14% |
4,800 |
2024/3/15 |
3,600 |
3,600 |
3,595 |
3,595 |
-0.14% |
1,100 |
2024/3/14 |
3,610 |
3,625 |
3,570 |
3,600 |
-0.14% |
6,200 |
2024/3/13 |
3,620 |
3,620 |
3,570 |
3,605 |
-0.14% |
1,000 |
2024/3/12 |
3,530 |
3,620 |
3,530 |
3,610 |
+1.55% |
1,900 |
2024/3/11 |
3,630 |
3,630 |
3,555 |
3,555 |
-2.07% |
6,700 |
2024/3/8 |
3,580 |
3,630 |
3,565 |
3,630 |
+1.11% |
3,400 |
2024/3/7 |
3,620 |
3,620 |
3,590 |
3,590 |
-0.97% |
1,900 |
2024/3/6 |
3,545 |
3,650 |
3,545 |
3,625 |
+0.97% |
5,700 |
2024/3/5 |
3,575 |
3,590 |
3,545 |
3,590 |
+0.42% |
2,900 |
2024/3/4 |
3,595 |
3,600 |
3,525 |
3,575 |
-0.56% |
1,900 |
2024/3/1 |
3,515 |
3,600 |
3,515 |
3,595 |
+1.27% |
2,300 |
2024/2/29 |
3,605 |
3,605 |
3,540 |
3,550 |
-1.39% |
1,900 |
2024/2/28 |
3,600 |
3,630 |
3,570 |
3,600 |
+0.42% |
3,600 |
2024/2/27 |
3,590 |
3,600 |
3,575 |
3,585 |
+0.70% |
1,200 |
2024/2/26 |
3,670 |
3,670 |
3,540 |
3,560 |
+0.14% |
3,000 |
2024/2/22 |
3,455 |
3,555 |
3,455 |
3,555 |
+2.89% |
5,000 |
2024/2/21 |
3,455 |
3,455 |
3,420 |
3,455 |
+1.77% |
1,800 |
2024/2/20 |
3,425 |
3,425 |
3,380 |
3,395 |
-1.02% |
2,300 |
2024/2/19 |
3,435 |
3,435 |
3,380 |
3,430 |
-1.15% |
7,400 |
2024/2/16 |
3,500 |
3,500 |
3,430 |
3,470 |
-0.86% |
4,000 |
2024/2/15 |
3,500 |
3,500 |
3,450 |
3,500 |
+0.29% |
800 |
2024/2/14 |
3,455 |
3,490 |
3,445 |
3,490 |
-0.99% |
1,600 |
2024/2/13 |
3,550 |
3,550 |
3,445 |
3,525 |
-0.70% |
7,500 |
2024/2/9 |
3,600 |
3,600 |
3,475 |
3,550 |
-1.39% |
5,100 |
2024/2/8 |
3,595 |
3,600 |
3,550 |
3,600 |
+0.14% |
2,700 |
2024/2/7 |
3,530 |
3,605 |
3,530 |
3,595 |
+1.99% |
5,000 |
2024/2/6 |
3,530 |
3,540 |
3,500 |
3,525 |
+0.00% |
1,500 |
2024/2/5 |
3,530 |
3,530 |
3,485 |
3,525 |
+1.29% |
3,500 |
2024/2/2 |
3,480 |
3,500 |
3,435 |
3,480 |
+0.87% |
2,700 |
2024/2/1 |
3,475 |
3,475 |
3,450 |
3,450 |
-0.72% |
1,100 |
2024/1/31 |
3,400 |
3,475 |
3,400 |
3,475 |
+2.21% |
3,900 |
2024/1/30 |
3,375 |
3,405 |
3,375 |
3,400 |
+0.74% |
1,000 |
2024/1/29 |
3,370 |
3,395 |
3,370 |
3,375 |
-0.15% |
900 |
2024/1/26 |
3,400 |
3,405 |
3,380 |
3,380 |
-0.73% |
1,200 |
2024/1/25 |
3,405 |
3,410 |
3,405 |
3,405 |
+0.00% |
1,400 |
2024/1/24 |
3,415 |
3,415 |
3,380 |
3,405 |
-0.15% |
3,200 |
2024/1/23 |
3,410 |
3,415 |
3,400 |
3,410 |
+0.29% |
900 |
2024/1/22 |
3,390 |
3,410 |
3,380 |
3,400 |
+0.59% |
4,600 |
2024/1/19 |
3,365 |
3,380 |
3,360 |
3,380 |
+1.35% |
5,000 |
2024/1/18 |
3,330 |
3,335 |
3,310 |
3,335 |
+1.21% |
1,600 |
2024/1/17 |
3,300 |
3,340 |
3,295 |
3,295 |
-0.15% |
9,200 |
2024/1/16 |
3,320 |
3,320 |
3,300 |
3,300 |
-0.60% |
2,000 |
2024/1/15 |
3,275 |
3,335 |
3,275 |
3,320 |
+1.37% |
5,400 |
2024/1/12 |
3,345 |
3,365 |
3,265 |
3,275 |
-2.09% |
14,400 |
2024/1/11 |
3,440 |
3,440 |
3,325 |
3,345 |
-1.04% |
8,000 |
2024/1/10 |
3,460 |
3,460 |
3,380 |
3,380 |
-2.03% |
8,100 |
2024/1/9 |
3,270 |
3,470 |
3,250 |
3,450 |
+5.34% |
11,400 |
2024/1/5 |
3,340 |
3,340 |
3,255 |
3,275 |
-0.61% |
7,200 |
2024/1/4 |
3,215 |
3,415 |
3,200 |
3,295 |
+9.29% |
31,000 |
2023/12/29 |
3,010 |
3,025 |
2,986 |
3,015 |
+0.17% |
2,800 |
2023/12/28 |
2,999 |
3,015 |
2,985 |
3,010 |
+0.40% |
2,800 |
2023/12/27 |
2,995 |
2,998 |
2,991 |
2,998 |
+0.00% |
900 |
2023/12/26 |
3,000 |
3,010 |
2,955 |
2,998 |
+0.27% |
4,400 |
2023/12/25 |
3,070 |
3,070 |
2,990 |
2,990 |
-0.66% |
5,300 |
2023/12/22 |
3,030 |
3,085 |
2,980 |
3,010 |
+0.70% |
17,600 |
2023/12/21 |
2,775 |
3,200 |
2,758 |
2,989 |
+7.71% |
41,400 |
2023/12/20 |
2,701 |
2,783 |
2,701 |
2,775 |
+0.91% |
1,000 |
2023/12/19 |
2,718 |
2,750 |
2,718 |
2,750 |
-1.72% |
200 |
2023/12/18 |
2,667 |
2,798 |
2,667 |
2,798 |
+3.63% |
1,300 |
2023/12/15 |
2,681 |
2,710 |
2,665 |
2,700 |
+0.00% |
800 |
2023/12/14 |
2,700 |
2,711 |
2,692 |
2,700 |
-0.22% |
1,500 |
2023/12/13 |
2,740 |
2,749 |
2,706 |
2,706 |
-0.33% |
300 |
2023/12/12 |
2,716 |
2,746 |
2,715 |
2,715 |
-0.04% |
2,500 |
2023/12/11 |
2,730 |
2,730 |
2,716 |
2,716 |
+0.59% |
300 |
2023/12/8 |
2,700 |
2,700 |
2,700 |
2,700 |
-0.37% |
600 |
2023/12/7 |
2,710 |
2,710 |
2,710 |
2,710 |
-1.35% |
100 |
2023/12/6 |
2,750 |
2,750 |
2,747 |
2,747 |
-0.15% |
500 |
2023/12/5 |
2,712 |
2,751 |
2,710 |
2,751 |
+1.44% |
700 |
2023/12/4 |
2,750 |
2,750 |
2,712 |
2,712 |
+0.44% |
800 |
2023/12/1 |
2,703 |
2,715 |
2,700 |
2,700 |
-1.14% |
1,200 |
2023/11/30 |
2,730 |
2,740 |
2,700 |
2,731 |
+0.04% |
1,000 |
2023/11/29 |
2,735 |
2,735 |
2,730 |
2,730 |
+0.55% |
400 |
2023/11/28 |
2,735 |
2,735 |
2,700 |
2,715 |
-0.91% |
1,600 |
2023/11/27 |
2,777 |
2,828 |
2,740 |
2,740 |
+0.48% |
3,500 |
2023/11/24 |
2,667 |
2,750 |
2,667 |
2,727 |
+2.25% |
2,500 |
2023/11/22 |
2,650 |
2,667 |
2,650 |
2,667 |
+0.64% |
800 |
2023/11/21 |
2,650 |
2,666 |
2,650 |
2,650 |
+0.00% |
1,000 |
2023/11/20 |
2,666 |
2,666 |
2,650 |
2,650 |
+0.04% |
600 |
2023/11/17 |
2,651 |
2,651 |
2,626 |
2,649 |
+0.61% |
700 |
2023/11/16 |
2,639 |
2,639 |
2,610 |
2,633 |
+0.15% |
500 |
|