日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,105 |
3,110 |
3,105 |
3,110 |
+0.32% |
600 |
2024/5/20 |
3,150 |
3,150 |
3,100 |
3,100 |
+0.00% |
800 |
2024/5/17 |
3,065 |
3,100 |
3,065 |
3,100 |
+3.33% |
600 |
2024/5/16 |
3,105 |
3,105 |
2,998 |
3,000 |
-3.23% |
1,600 |
2024/5/15 |
3,180 |
3,200 |
3,075 |
3,100 |
+7.30% |
3,800 |
2024/5/14 |
2,872 |
2,889 |
2,870 |
2,889 |
+0.56% |
500 |
2024/5/13 |
2,932 |
2,932 |
2,873 |
2,873 |
-1.64% |
1,700 |
2024/5/10 |
2,930 |
2,930 |
2,921 |
2,921 |
-2.63% |
500 |
2024/5/9 |
3,020 |
3,020 |
3,000 |
3,000 |
+2.77% |
200 |
2024/5/7 |
2,919 |
2,919 |
2,919 |
2,919 |
+0.00% |
200 |
2024/5/2 |
2,959 |
2,959 |
2,919 |
2,919 |
-6.14% |
200 |
2024/4/30 |
2,950 |
3,110 |
2,949 |
3,110 |
+7.24% |
1,300 |
2024/4/25 |
2,885 |
2,900 |
2,885 |
2,900 |
+1.75% |
600 |
2024/4/24 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
100 |
2024/4/23 |
2,850 |
2,850 |
2,850 |
2,850 |
-0.35% |
200 |
2024/4/22 |
2,905 |
2,905 |
2,856 |
2,860 |
-1.04% |
500 |
2024/4/19 |
2,890 |
2,890 |
2,890 |
2,890 |
+0.00% |
1,000 |
2024/4/18 |
2,890 |
2,890 |
2,890 |
2,890 |
-0.31% |
300 |
2024/4/17 |
2,899 |
2,899 |
2,899 |
2,899 |
+1.43% |
100 |
2024/4/12 |
2,858 |
2,858 |
2,858 |
2,858 |
-0.76% |
700 |
2024/4/11 |
2,880 |
2,880 |
2,880 |
2,880 |
-0.69% |
200 |
2024/4/10 |
2,880 |
2,900 |
2,880 |
2,900 |
+1.05% |
200 |
2024/4/9 |
2,833 |
2,871 |
2,833 |
2,870 |
+0.00% |
400 |
2024/4/8 |
2,870 |
2,870 |
2,870 |
2,870 |
+1.77% |
100 |
2024/4/5 |
2,890 |
2,890 |
2,820 |
2,820 |
-3.06% |
1,100 |
2024/4/3 |
2,909 |
2,909 |
2,909 |
2,909 |
+0.31% |
100 |
2024/4/1 |
2,940 |
2,940 |
2,900 |
2,900 |
-1.36% |
700 |
2024/3/29 |
2,940 |
2,940 |
2,833 |
2,940 |
-1.67% |
1,800 |
2024/3/28 |
2,990 |
2,990 |
2,990 |
2,990 |
+1.36% |
600 |
2024/3/27 |
2,938 |
2,950 |
2,938 |
2,950 |
+0.10% |
400 |
2024/3/26 |
2,939 |
2,967 |
2,939 |
2,947 |
+0.24% |
1,100 |
2024/3/25 |
2,881 |
2,940 |
2,881 |
2,940 |
+1.62% |
300 |
2024/3/22 |
2,893 |
2,893 |
2,893 |
2,893 |
+0.00% |
100 |
2024/3/21 |
2,890 |
2,893 |
2,890 |
2,893 |
+1.47% |
400 |
2024/3/19 |
2,851 |
2,851 |
2,851 |
2,851 |
+0.00% |
200 |
2024/3/18 |
2,850 |
2,851 |
2,850 |
2,851 |
+0.92% |
300 |
2024/3/15 |
2,838 |
2,850 |
2,825 |
2,825 |
-2.18% |
600 |
2024/3/14 |
2,850 |
2,888 |
2,817 |
2,888 |
+0.31% |
400 |
2024/3/11 |
2,879 |
2,879 |
2,879 |
2,879 |
-0.72% |
200 |
2024/3/8 |
2,900 |
2,900 |
2,900 |
2,900 |
-0.34% |
100 |
2024/3/7 |
2,910 |
2,910 |
2,910 |
2,910 |
+1.75% |
100 |
2024/3/5 |
2,911 |
2,911 |
2,837 |
2,860 |
-0.28% |
600 |
2024/3/4 |
2,843 |
2,868 |
2,843 |
2,868 |
+1.38% |
400 |
2024/3/1 |
2,829 |
2,829 |
2,829 |
2,829 |
-1.74% |
100 |
2024/2/29 |
2,926 |
2,926 |
2,879 |
2,879 |
-3.26% |
1,100 |
2024/2/28 |
2,937 |
2,976 |
2,887 |
2,976 |
+3.08% |
1,700 |
2024/2/27 |
2,875 |
2,975 |
2,875 |
2,887 |
+0.56% |
900 |
2024/2/26 |
2,871 |
2,871 |
2,871 |
2,871 |
+0.74% |
100 |
2024/2/22 |
2,880 |
2,880 |
2,850 |
2,850 |
-0.70% |
1,200 |
2024/2/21 |
2,870 |
2,870 |
2,870 |
2,870 |
-0.31% |
200 |
2024/2/20 |
2,880 |
2,900 |
2,871 |
2,879 |
-1.74% |
1,100 |
2024/2/19 |
2,930 |
2,930 |
2,930 |
2,930 |
-0.27% |
100 |
2024/2/16 |
2,900 |
2,938 |
2,900 |
2,938 |
+1.31% |
300 |
2024/2/15 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
100 |
2024/2/14 |
2,910 |
3,000 |
2,899 |
2,900 |
-0.34% |
1,900 |
2024/2/13 |
2,960 |
2,960 |
2,910 |
2,910 |
-1.69% |
400 |
2024/2/6 |
2,960 |
2,960 |
2,960 |
2,960 |
+1.37% |
600 |
2024/1/30 |
2,920 |
2,920 |
2,920 |
2,920 |
+0.72% |
200 |
2024/1/29 |
2,899 |
2,899 |
2,899 |
2,899 |
+0.03% |
600 |
2024/1/26 |
2,898 |
2,898 |
2,898 |
2,898 |
+0.73% |
100 |
2024/1/25 |
2,842 |
2,877 |
2,838 |
2,877 |
+2.02% |
600 |
2024/1/24 |
2,820 |
2,820 |
2,820 |
2,820 |
+0.00% |
200 |
2024/1/23 |
2,820 |
2,820 |
2,820 |
2,820 |
+0.00% |
100 |
2024/1/22 |
2,820 |
2,820 |
2,820 |
2,820 |
-0.11% |
500 |
2024/1/17 |
2,794 |
2,823 |
2,794 |
2,823 |
+1.26% |
700 |
2024/1/11 |
2,806 |
2,810 |
2,770 |
2,788 |
-0.64% |
700 |
2024/1/10 |
2,807 |
2,807 |
2,806 |
2,806 |
-0.14% |
200 |
2024/1/9 |
2,830 |
2,830 |
2,760 |
2,810 |
-0.71% |
800 |
2024/1/5 |
2,801 |
2,830 |
2,800 |
2,830 |
-0.60% |
400 |
2023/12/28 |
2,847 |
2,847 |
2,847 |
2,847 |
-0.11% |
4,100 |
2023/12/27 |
2,810 |
2,875 |
2,809 |
2,850 |
+2.15% |
2,400 |
2023/12/26 |
2,790 |
2,826 |
2,781 |
2,790 |
+0.36% |
2,500 |
2023/12/25 |
2,715 |
2,787 |
2,715 |
2,780 |
+2.96% |
2,800 |
2023/12/22 |
2,688 |
2,701 |
2,688 |
2,700 |
+0.82% |
600 |
2023/12/21 |
2,660 |
2,678 |
2,660 |
2,678 |
+0.68% |
600 |
2023/12/20 |
2,665 |
2,665 |
2,660 |
2,660 |
-0.19% |
200 |
2023/12/19 |
2,665 |
2,665 |
2,665 |
2,665 |
+0.00% |
100 |
2023/12/18 |
2,700 |
2,700 |
2,649 |
2,665 |
-2.45% |
3,500 |
2023/12/15 |
2,732 |
2,732 |
2,732 |
2,732 |
-0.51% |
100 |
2023/12/13 |
2,746 |
2,746 |
2,746 |
2,746 |
+0.00% |
200 |
2023/12/11 |
2,746 |
2,746 |
2,746 |
2,746 |
-1.79% |
100 |
2023/12/8 |
2,796 |
2,796 |
2,796 |
2,796 |
+1.01% |
100 |
2023/12/7 |
2,726 |
2,768 |
2,668 |
2,768 |
+1.50% |
1,100 |
2023/12/6 |
2,727 |
2,727 |
2,727 |
2,727 |
+0.00% |
100 |
2023/12/5 |
2,727 |
2,727 |
2,727 |
2,727 |
+0.22% |
100 |
2023/12/1 |
2,721 |
2,750 |
2,721 |
2,721 |
+0.04% |
500 |
2023/11/30 |
2,730 |
2,730 |
2,720 |
2,720 |
-0.37% |
200 |
2023/11/29 |
2,730 |
2,730 |
2,730 |
2,730 |
+0.00% |
100 |
2023/11/28 |
2,730 |
2,730 |
2,730 |
2,730 |
+0.00% |
700 |
2023/11/27 |
2,642 |
2,730 |
2,642 |
2,730 |
+3.41% |
800 |
2023/11/24 |
2,677 |
2,700 |
2,640 |
2,640 |
-2.19% |
2,000 |
2023/11/22 |
2,730 |
2,730 |
2,672 |
2,699 |
-0.07% |
600 |
2023/11/20 |
2,701 |
2,701 |
2,701 |
2,701 |
-0.92% |
500 |
2023/11/17 |
2,726 |
2,726 |
2,726 |
2,726 |
+0.00% |
100 |
2023/11/15 |
2,790 |
2,880 |
2,720 |
2,726 |
-7.25% |
2,800 |
2023/11/14 |
2,900 |
2,939 |
2,900 |
2,939 |
+1.34% |
1,400 |
2023/11/6 |
2,900 |
2,900 |
2,900 |
2,900 |
+1.75% |
300 |
2023/11/2 |
2,836 |
2,850 |
2,836 |
2,850 |
+0.49% |
900 |
2023/11/1 |
2,850 |
2,850 |
2,836 |
2,836 |
-0.60% |
200 |
2023/10/30 |
2,930 |
2,939 |
2,853 |
2,853 |
+0.81% |
900 |
2023/10/27 |
2,830 |
2,830 |
2,830 |
2,830 |
+1.07% |
100 |
2023/10/26 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.72% |
100 |
2023/10/25 |
2,780 |
2,780 |
2,780 |
2,780 |
+0.47% |
100 |
2023/10/24 |
2,717 |
2,767 |
2,717 |
2,767 |
+0.00% |
400 |
2023/10/23 |
2,723 |
2,767 |
2,723 |
2,767 |
+0.25% |
300 |
2023/10/20 |
2,718 |
2,760 |
2,718 |
2,760 |
+0.29% |
200 |
2023/10/18 |
2,752 |
2,752 |
2,752 |
2,752 |
+0.07% |
200 |
2023/10/17 |
2,815 |
2,815 |
2,750 |
2,750 |
-3.10% |
1,000 |
2023/10/16 |
2,910 |
2,910 |
2,825 |
2,838 |
-0.77% |
700 |
2023/10/13 |
2,850 |
2,860 |
2,850 |
2,860 |
-1.24% |
700 |
2023/10/11 |
2,896 |
2,896 |
2,896 |
2,896 |
+1.76% |
200 |
2023/10/5 |
2,763 |
2,899 |
2,763 |
2,846 |
-1.76% |
2,100 |
2023/10/4 |
2,897 |
2,897 |
2,897 |
2,897 |
+1.68% |
200 |
2023/10/3 |
2,909 |
2,909 |
2,764 |
2,849 |
-2.10% |
2,700 |
2023/10/2 |
2,941 |
2,941 |
2,910 |
2,910 |
-1.05% |
1,200 |
2023/9/29 |
2,975 |
2,975 |
2,941 |
2,941 |
-1.14% |
600 |
2023/9/28 |
3,085 |
3,085 |
2,916 |
2,975 |
-1.33% |
1,200 |
2023/9/27 |
3,180 |
3,230 |
3,000 |
3,015 |
-3.98% |
4,100 |
2023/9/26 |
3,245 |
3,245 |
3,130 |
3,140 |
+1.13% |
1,900 |
2023/9/25 |
3,110 |
3,110 |
3,025 |
3,105 |
-0.16% |
1,000 |
2023/9/22 |
3,195 |
3,195 |
3,110 |
3,110 |
-2.81% |
1,900 |
2023/9/21 |
3,210 |
3,220 |
3,160 |
3,200 |
+0.63% |
1,000 |
2023/9/20 |
3,185 |
3,315 |
3,175 |
3,180 |
+0.63% |
2,800 |
|