日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,949 |
2,949 |
2,940 |
2,940 |
-0.31% |
500 |
2024/5/20 |
2,921 |
2,949 |
2,900 |
2,949 |
-0.03% |
2,300 |
2024/5/17 |
2,951 |
2,977 |
2,950 |
2,950 |
+0.00% |
600 |
2024/5/16 |
2,980 |
3,005 |
2,950 |
2,950 |
-1.01% |
2,700 |
2024/5/15 |
2,977 |
3,050 |
2,971 |
2,980 |
-0.20% |
2,500 |
2024/5/14 |
3,215 |
3,215 |
2,975 |
2,986 |
-11.39% |
6,200 |
2024/5/13 |
3,040 |
3,370 |
2,875 |
3,370 |
+1.51% |
8,100 |
2024/5/10 |
3,395 |
3,395 |
3,200 |
3,320 |
+0.76% |
4,100 |
2024/5/9 |
3,415 |
3,415 |
3,295 |
3,295 |
-3.23% |
1,900 |
2024/5/8 |
3,365 |
3,405 |
3,365 |
3,405 |
+1.19% |
2,400 |
2024/5/7 |
3,350 |
3,365 |
3,350 |
3,365 |
+0.00% |
500 |
2024/5/2 |
3,320 |
3,365 |
3,320 |
3,365 |
+1.66% |
500 |
2024/5/1 |
3,355 |
3,365 |
3,310 |
3,310 |
-1.63% |
2,500 |
2024/4/30 |
3,365 |
3,365 |
3,315 |
3,365 |
+1.51% |
1,800 |
2024/4/26 |
3,300 |
3,315 |
3,255 |
3,315 |
+0.45% |
800 |
2024/4/25 |
3,270 |
3,300 |
3,270 |
3,300 |
+1.38% |
700 |
2024/4/24 |
3,255 |
3,255 |
3,255 |
3,255 |
-0.15% |
200 |
2024/4/23 |
3,250 |
3,260 |
3,250 |
3,260 |
+1.56% |
300 |
2024/4/22 |
3,255 |
3,265 |
3,115 |
3,210 |
-0.62% |
1,800 |
2024/4/19 |
3,240 |
3,245 |
3,230 |
3,230 |
-0.46% |
500 |
2024/4/18 |
3,335 |
3,335 |
3,245 |
3,245 |
-2.55% |
300 |
2024/4/17 |
3,320 |
3,330 |
3,320 |
3,330 |
+1.83% |
1,500 |
2024/4/16 |
3,270 |
3,270 |
3,270 |
3,270 |
-1.51% |
100 |
2024/4/15 |
3,295 |
3,320 |
3,225 |
3,320 |
+0.76% |
1,800 |
2024/4/12 |
3,300 |
3,300 |
3,235 |
3,295 |
+0.46% |
400 |
2024/4/11 |
3,255 |
3,280 |
3,240 |
3,280 |
+0.46% |
700 |
2024/4/10 |
3,265 |
3,265 |
3,265 |
3,265 |
-0.15% |
300 |
2024/4/9 |
3,310 |
3,325 |
3,200 |
3,270 |
-0.61% |
4,300 |
2024/4/8 |
3,315 |
3,315 |
3,290 |
3,290 |
-0.30% |
900 |
2024/4/5 |
3,295 |
3,300 |
3,285 |
3,300 |
-0.45% |
1,600 |
2024/4/4 |
3,315 |
3,315 |
3,285 |
3,315 |
+2.16% |
5,000 |
2024/4/3 |
3,265 |
3,265 |
3,195 |
3,245 |
-0.61% |
800 |
2024/4/2 |
3,220 |
3,335 |
3,220 |
3,265 |
-2.68% |
2,800 |
2024/4/1 |
3,300 |
3,355 |
3,300 |
3,355 |
-0.45% |
1,300 |
2024/3/29 |
3,230 |
3,370 |
3,230 |
3,370 |
+2.12% |
1,200 |
2024/3/28 |
3,330 |
3,355 |
3,260 |
3,300 |
-2.22% |
1,800 |
2024/3/27 |
3,420 |
3,420 |
3,325 |
3,375 |
-1.03% |
1,400 |
2024/3/26 |
3,430 |
3,430 |
3,370 |
3,410 |
-0.29% |
1,300 |
2024/3/25 |
3,400 |
3,420 |
3,400 |
3,420 |
+0.59% |
1,000 |
2024/3/22 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
300 |
2024/3/21 |
3,345 |
3,400 |
3,315 |
3,400 |
+1.49% |
3,100 |
2024/3/19 |
3,310 |
3,355 |
3,280 |
3,350 |
+0.90% |
1,500 |
2024/3/18 |
3,260 |
3,395 |
3,250 |
3,320 |
+0.45% |
3,200 |
2024/3/15 |
3,400 |
3,400 |
3,305 |
3,305 |
-1.64% |
900 |
2024/3/14 |
3,285 |
3,400 |
3,270 |
3,360 |
+3.70% |
4,300 |
2024/3/13 |
3,330 |
3,330 |
3,240 |
3,240 |
-1.97% |
500 |
2024/3/12 |
3,255 |
3,305 |
3,225 |
3,305 |
+1.23% |
800 |
2024/3/11 |
3,355 |
3,355 |
3,255 |
3,265 |
-2.68% |
2,600 |
2024/3/8 |
3,355 |
3,355 |
3,340 |
3,355 |
+0.30% |
700 |
2024/3/7 |
3,270 |
3,345 |
3,270 |
3,345 |
+1.36% |
800 |
2024/3/6 |
3,280 |
3,300 |
3,275 |
3,300 |
-0.30% |
1,200 |
2024/3/5 |
3,270 |
3,385 |
3,270 |
3,310 |
+1.22% |
900 |
2024/3/4 |
3,350 |
3,365 |
3,265 |
3,270 |
-2.39% |
4,200 |
2024/3/1 |
3,420 |
3,420 |
3,350 |
3,350 |
-2.05% |
1,700 |
2024/2/29 |
3,395 |
3,420 |
3,295 |
3,420 |
+0.74% |
1,600 |
2024/2/28 |
3,340 |
3,395 |
3,340 |
3,395 |
+1.65% |
2,700 |
2024/2/27 |
3,225 |
3,340 |
3,225 |
3,340 |
+1.67% |
4,700 |
2024/2/26 |
3,300 |
3,320 |
3,215 |
3,285 |
+2.02% |
3,000 |
2024/2/22 |
3,300 |
3,320 |
3,220 |
3,220 |
-1.68% |
2,800 |
2024/2/21 |
3,240 |
3,275 |
3,240 |
3,275 |
+1.39% |
4,600 |
2024/2/20 |
3,240 |
3,240 |
3,210 |
3,230 |
+0.62% |
3,300 |
2024/2/19 |
3,095 |
3,240 |
3,095 |
3,210 |
+5.25% |
9,500 |
2024/2/16 |
3,050 |
3,085 |
3,015 |
3,050 |
+0.00% |
2,300 |
2024/2/15 |
3,070 |
3,075 |
3,015 |
3,050 |
+0.99% |
1,400 |
2024/2/14 |
3,120 |
3,120 |
3,020 |
3,020 |
+0.00% |
2,800 |
2024/2/13 |
3,090 |
3,170 |
3,015 |
3,020 |
-2.89% |
9,100 |
2024/2/9 |
3,290 |
3,290 |
3,100 |
3,110 |
-5.33% |
11,800 |
2024/2/8 |
3,280 |
3,285 |
3,230 |
3,285 |
+0.15% |
2,800 |
2024/2/7 |
3,290 |
3,295 |
3,255 |
3,280 |
-0.30% |
3,200 |
2024/2/6 |
3,285 |
3,290 |
3,265 |
3,290 |
+2.02% |
1,600 |
2024/2/5 |
3,310 |
3,310 |
3,225 |
3,225 |
-0.46% |
1,500 |
2024/2/2 |
3,265 |
3,265 |
3,195 |
3,240 |
+0.47% |
900 |
2024/2/1 |
3,330 |
3,330 |
3,135 |
3,225 |
-2.27% |
6,800 |
2024/1/31 |
3,285 |
3,300 |
3,260 |
3,300 |
+1.54% |
1,300 |
2024/1/30 |
3,290 |
3,290 |
3,250 |
3,250 |
-1.22% |
300 |
2024/1/29 |
3,250 |
3,290 |
3,245 |
3,290 |
+1.54% |
2,700 |
2024/1/26 |
3,235 |
3,250 |
3,195 |
3,240 |
+2.37% |
3,600 |
2024/1/25 |
3,150 |
3,165 |
3,150 |
3,165 |
+0.48% |
500 |
2024/1/24 |
3,145 |
3,185 |
3,130 |
3,150 |
-0.79% |
1,500 |
2024/1/23 |
3,195 |
3,200 |
3,175 |
3,175 |
-1.40% |
1,200 |
2024/1/22 |
3,175 |
3,220 |
3,050 |
3,220 |
+2.06% |
20,600 |
2024/1/19 |
3,180 |
3,230 |
3,120 |
3,155 |
+1.45% |
900 |
2024/1/18 |
3,140 |
3,180 |
3,110 |
3,110 |
-1.74% |
1,700 |
2024/1/17 |
3,355 |
3,355 |
3,145 |
3,165 |
-4.09% |
6,000 |
2024/1/16 |
3,350 |
3,350 |
3,295 |
3,300 |
+0.15% |
2,300 |
2024/1/15 |
3,255 |
3,300 |
3,235 |
3,295 |
+1.23% |
1,400 |
2024/1/12 |
3,250 |
3,335 |
3,245 |
3,255 |
+0.31% |
5,300 |
2024/1/11 |
3,200 |
3,245 |
3,195 |
3,245 |
+1.56% |
1,200 |
2024/1/10 |
3,100 |
3,195 |
3,100 |
3,195 |
+3.06% |
3,600 |
2024/1/9 |
3,090 |
3,120 |
3,090 |
3,100 |
+1.64% |
4,100 |
2024/1/5 |
3,050 |
3,050 |
3,050 |
3,050 |
+0.99% |
200 |
2024/1/4 |
3,005 |
3,080 |
3,005 |
3,020 |
+0.17% |
2,200 |
2023/12/29 |
3,030 |
3,030 |
3,000 |
3,015 |
+0.50% |
2,300 |
2023/12/28 |
2,951 |
3,045 |
2,950 |
3,000 |
+1.66% |
3,300 |
2023/12/27 |
2,989 |
2,989 |
2,920 |
2,951 |
+0.41% |
1,900 |
2023/12/26 |
2,913 |
2,994 |
2,913 |
2,939 |
-0.03% |
1,600 |
2023/12/25 |
3,010 |
3,010 |
2,900 |
2,940 |
-2.33% |
6,000 |
2023/12/22 |
2,990 |
3,045 |
2,990 |
3,010 |
+0.67% |
2,400 |
2023/12/21 |
3,070 |
3,070 |
2,990 |
2,990 |
-0.33% |
6,200 |
2023/12/20 |
3,030 |
3,050 |
2,995 |
3,000 |
+0.17% |
4,200 |
2023/12/19 |
3,065 |
3,065 |
2,979 |
2,995 |
-3.39% |
5,900 |
2023/12/18 |
3,270 |
3,270 |
3,070 |
3,100 |
-5.20% |
6,200 |
2023/12/15 |
3,215 |
3,270 |
3,210 |
3,270 |
+1.24% |
1,500 |
2023/12/14 |
3,250 |
3,280 |
3,230 |
3,230 |
-1.37% |
1,200 |
2023/12/13 |
3,240 |
3,275 |
3,240 |
3,275 |
+0.46% |
1,300 |
2023/12/12 |
3,275 |
3,300 |
3,230 |
3,260 |
-0.15% |
5,000 |
2023/12/11 |
3,300 |
3,300 |
3,100 |
3,265 |
+0.00% |
3,900 |
2023/12/8 |
3,250 |
3,300 |
3,245 |
3,265 |
-1.06% |
4,100 |
2023/12/7 |
3,215 |
3,300 |
3,215 |
3,300 |
+0.76% |
2,900 |
2023/12/6 |
3,090 |
3,315 |
3,090 |
3,275 |
+6.16% |
4,900 |
2023/12/5 |
3,090 |
3,145 |
3,085 |
3,085 |
-1.28% |
4,400 |
2023/12/4 |
3,230 |
3,230 |
3,125 |
3,125 |
-2.19% |
6,200 |
2023/12/1 |
3,230 |
3,245 |
3,150 |
3,195 |
-0.16% |
3,900 |
2023/11/30 |
3,235 |
3,250 |
3,125 |
3,200 |
-2.88% |
6,200 |
2023/11/29 |
3,325 |
3,325 |
3,260 |
3,295 |
-1.05% |
2,400 |
2023/11/28 |
3,325 |
3,330 |
3,260 |
3,330 |
-0.45% |
2,300 |
2023/11/27 |
3,370 |
3,370 |
3,305 |
3,345 |
+1.36% |
1,300 |
2023/11/24 |
3,515 |
3,515 |
3,290 |
3,300 |
-4.62% |
11,600 |
2023/11/22 |
3,545 |
3,555 |
3,290 |
3,460 |
-1.42% |
10,900 |
2023/11/21 |
3,455 |
3,540 |
3,315 |
3,510 |
+1.59% |
9,300 |
2023/11/20 |
3,395 |
3,455 |
3,325 |
3,455 |
+1.77% |
3,900 |
2023/11/17 |
3,340 |
3,400 |
3,220 |
3,395 |
+1.65% |
6,100 |
2023/11/16 |
3,395 |
3,395 |
3,270 |
3,340 |
-0.15% |
3,400 |
|