日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,410 |
3,410 |
3,330 |
3,390 |
-0.15% |
3,500 |
2024/5/20 |
3,400 |
3,405 |
3,395 |
3,395 |
+1.34% |
1,800 |
2024/5/17 |
3,175 |
3,350 |
3,100 |
3,350 |
+4.69% |
9,200 |
2024/5/16 |
3,235 |
3,250 |
3,200 |
3,200 |
-1.39% |
6,700 |
2024/5/15 |
3,485 |
3,485 |
3,205 |
3,245 |
-7.29% |
8,200 |
2024/5/14 |
3,570 |
3,570 |
3,440 |
3,500 |
-1.96% |
2,700 |
2024/5/13 |
3,490 |
3,570 |
3,465 |
3,570 |
+1.13% |
2,800 |
2024/5/10 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.43% |
900 |
2024/5/7 |
3,460 |
3,515 |
3,445 |
3,515 |
+1.59% |
700 |
2024/5/2 |
3,530 |
3,530 |
3,445 |
3,460 |
-1.98% |
900 |
2024/5/1 |
3,585 |
3,585 |
3,530 |
3,530 |
-1.53% |
200 |
2024/4/30 |
3,540 |
3,585 |
3,535 |
3,585 |
-0.14% |
500 |
2024/4/26 |
3,605 |
3,605 |
3,590 |
3,590 |
-1.10% |
500 |
2024/4/24 |
3,575 |
3,630 |
3,575 |
3,630 |
-0.41% |
200 |
2024/4/23 |
3,640 |
3,645 |
3,565 |
3,645 |
+0.14% |
3,200 |
2024/4/22 |
3,575 |
3,680 |
3,575 |
3,640 |
+0.28% |
1,300 |
2024/4/19 |
3,680 |
3,680 |
3,600 |
3,630 |
-1.36% |
3,400 |
2024/4/18 |
3,680 |
3,680 |
3,680 |
3,680 |
+0.68% |
100 |
2024/4/17 |
3,635 |
3,700 |
3,635 |
3,655 |
+0.69% |
900 |
2024/4/16 |
3,625 |
3,690 |
3,620 |
3,630 |
-1.76% |
1,500 |
2024/4/15 |
3,700 |
3,700 |
3,695 |
3,695 |
-0.14% |
400 |
2024/4/12 |
3,710 |
3,710 |
3,630 |
3,700 |
-0.27% |
2,300 |
2024/4/11 |
3,715 |
3,720 |
3,710 |
3,710 |
-0.13% |
2,100 |
2024/4/10 |
3,675 |
3,720 |
3,675 |
3,715 |
+0.41% |
1,100 |
2024/4/9 |
3,680 |
3,705 |
3,635 |
3,700 |
+0.54% |
4,100 |
2024/4/8 |
3,670 |
3,745 |
3,645 |
3,680 |
+0.68% |
2,000 |
2024/4/5 |
3,575 |
3,670 |
3,575 |
3,655 |
+0.69% |
3,000 |
2024/4/4 |
3,670 |
3,670 |
3,630 |
3,630 |
-0.82% |
400 |
2024/4/3 |
3,610 |
3,670 |
3,570 |
3,660 |
-0.27% |
3,500 |
2024/4/2 |
3,670 |
3,830 |
3,670 |
3,670 |
+0.00% |
5,400 |
2024/4/1 |
3,580 |
3,670 |
3,580 |
3,670 |
+2.51% |
4,800 |
2024/3/29 |
3,505 |
3,650 |
3,505 |
3,580 |
+2.14% |
4,100 |
2024/3/28 |
3,530 |
3,535 |
3,495 |
3,505 |
+0.00% |
1,200 |
2024/3/27 |
3,520 |
3,520 |
3,480 |
3,505 |
+0.00% |
2,900 |
2024/3/26 |
3,380 |
3,530 |
3,360 |
3,505 |
+3.70% |
6,500 |
2024/3/25 |
3,200 |
3,390 |
3,200 |
3,380 |
+5.62% |
4,300 |
2024/3/22 |
3,125 |
3,210 |
3,125 |
3,200 |
+2.40% |
1,100 |
2024/3/21 |
3,245 |
3,300 |
3,105 |
3,125 |
+2.97% |
5,100 |
2024/3/19 |
3,055 |
3,105 |
3,035 |
3,035 |
-0.82% |
2,400 |
2024/3/18 |
3,080 |
3,100 |
3,050 |
3,060 |
+4.47% |
3,000 |
2024/3/15 |
2,900 |
2,929 |
2,900 |
2,929 |
+1.03% |
300 |
2024/3/14 |
2,888 |
2,914 |
2,864 |
2,899 |
+0.73% |
1,900 |
2024/3/13 |
2,900 |
2,900 |
2,878 |
2,878 |
+0.52% |
1,100 |
2024/3/12 |
2,860 |
2,877 |
2,810 |
2,863 |
-1.41% |
2,800 |
2024/3/11 |
2,950 |
2,950 |
2,901 |
2,904 |
-2.29% |
9,300 |
2024/3/8 |
3,025 |
3,025 |
2,961 |
2,972 |
-2.40% |
3,000 |
2024/3/7 |
3,045 |
3,060 |
3,015 |
3,045 |
+0.00% |
2,700 |
2024/3/6 |
3,105 |
3,110 |
3,030 |
3,045 |
-2.40% |
2,400 |
2024/3/5 |
3,200 |
3,235 |
3,120 |
3,120 |
-3.70% |
1,900 |
2024/3/4 |
3,270 |
3,285 |
3,200 |
3,240 |
-1.07% |
1,700 |
2024/3/1 |
3,290 |
3,290 |
3,270 |
3,275 |
+0.15% |
600 |
2024/2/29 |
3,320 |
3,320 |
3,270 |
3,270 |
-0.91% |
900 |
2024/2/28 |
3,285 |
3,305 |
3,275 |
3,300 |
+1.07% |
900 |
2024/2/27 |
3,295 |
3,295 |
3,245 |
3,265 |
-0.91% |
500 |
2024/2/26 |
3,305 |
3,325 |
3,270 |
3,295 |
+0.76% |
2,800 |
2024/2/22 |
3,270 |
3,270 |
3,260 |
3,270 |
+0.62% |
1,700 |
2024/2/21 |
3,275 |
3,275 |
3,250 |
3,250 |
-0.15% |
1,700 |
2024/2/20 |
3,270 |
3,270 |
3,255 |
3,255 |
+2.04% |
300 |
2024/2/19 |
3,240 |
3,240 |
3,190 |
3,190 |
-0.93% |
1,100 |
2024/2/16 |
3,260 |
3,270 |
3,205 |
3,220 |
+0.31% |
4,800 |
2024/2/15 |
3,310 |
3,330 |
3,210 |
3,210 |
+4.73% |
11,700 |
2024/2/14 |
2,990 |
3,065 |
2,990 |
3,065 |
+1.83% |
1,500 |
2024/2/13 |
2,961 |
3,010 |
2,954 |
3,010 |
+2.03% |
1,300 |
2024/2/9 |
2,999 |
3,000 |
2,950 |
2,950 |
-1.67% |
1,400 |
2024/2/8 |
2,988 |
3,000 |
2,988 |
3,000 |
+0.13% |
600 |
2024/2/7 |
2,994 |
2,996 |
2,988 |
2,996 |
+0.07% |
2,700 |
2024/2/6 |
2,996 |
3,005 |
2,994 |
2,994 |
-0.07% |
600 |
2024/2/5 |
3,045 |
3,045 |
2,996 |
2,996 |
-0.47% |
1,200 |
2024/2/2 |
2,999 |
3,040 |
2,972 |
3,010 |
+0.37% |
2,300 |
2024/2/1 |
3,020 |
3,020 |
2,919 |
2,999 |
-0.70% |
2,100 |
2024/1/31 |
2,887 |
3,070 |
2,873 |
3,020 |
+4.61% |
3,500 |
2024/1/30 |
2,890 |
2,910 |
2,883 |
2,887 |
+0.77% |
3,900 |
2024/1/29 |
2,860 |
2,865 |
2,860 |
2,865 |
+0.28% |
200 |
2024/1/26 |
2,857 |
2,857 |
2,857 |
2,857 |
+0.00% |
2,100 |
2024/1/25 |
2,860 |
2,860 |
2,830 |
2,857 |
-0.10% |
2,900 |
2024/1/24 |
2,859 |
2,860 |
2,859 |
2,860 |
+0.03% |
300 |
2024/1/23 |
2,843 |
2,870 |
2,843 |
2,859 |
+0.56% |
1,800 |
2024/1/22 |
2,765 |
2,843 |
2,765 |
2,843 |
+2.82% |
1,100 |
2024/1/19 |
2,800 |
2,800 |
2,750 |
2,765 |
-2.30% |
900 |
2024/1/18 |
2,830 |
2,830 |
2,825 |
2,830 |
-1.05% |
900 |
2024/1/17 |
2,830 |
2,860 |
2,830 |
2,860 |
+0.00% |
900 |
2024/1/16 |
2,803 |
2,860 |
2,803 |
2,860 |
+2.14% |
1,200 |
2024/1/15 |
2,835 |
2,835 |
2,800 |
2,800 |
-1.34% |
200 |
2024/1/12 |
2,818 |
2,848 |
2,768 |
2,838 |
+1.57% |
2,800 |
2024/1/11 |
2,875 |
2,875 |
2,790 |
2,794 |
-2.31% |
1,200 |
2024/1/10 |
2,812 |
2,865 |
2,812 |
2,860 |
+0.74% |
700 |
2024/1/9 |
2,789 |
2,840 |
2,789 |
2,839 |
+2.31% |
1,200 |
2024/1/5 |
2,777 |
2,777 |
2,775 |
2,775 |
-0.04% |
200 |
2024/1/4 |
2,739 |
2,776 |
2,739 |
2,776 |
+0.58% |
600 |
2023/12/29 |
2,736 |
2,760 |
2,736 |
2,760 |
-0.79% |
300 |
2023/12/27 |
2,710 |
2,798 |
2,710 |
2,782 |
+2.66% |
1,600 |
2023/12/26 |
2,710 |
2,710 |
2,710 |
2,710 |
+0.56% |
2,200 |
2023/12/25 |
2,725 |
2,725 |
2,691 |
2,695 |
+0.19% |
600 |
2023/12/22 |
2,755 |
2,755 |
2,666 |
2,690 |
-2.18% |
1,100 |
2023/12/21 |
2,778 |
2,778 |
2,710 |
2,750 |
-1.08% |
600 |
2023/12/20 |
2,749 |
2,780 |
2,749 |
2,780 |
+1.13% |
2,800 |
2023/12/19 |
2,770 |
2,781 |
2,749 |
2,749 |
-0.72% |
1,600 |
2023/12/18 |
2,736 |
2,769 |
2,655 |
2,769 |
+1.24% |
1,600 |
2023/12/15 |
2,762 |
2,763 |
2,730 |
2,735 |
-0.98% |
800 |
2023/12/14 |
2,800 |
2,800 |
2,762 |
2,762 |
+0.07% |
600 |
2023/12/13 |
2,798 |
2,798 |
2,748 |
2,760 |
-1.36% |
900 |
2023/12/12 |
2,760 |
2,798 |
2,758 |
2,798 |
+2.49% |
2,100 |
2023/12/11 |
2,792 |
2,792 |
2,715 |
2,730 |
-2.36% |
900 |
2023/12/8 |
2,780 |
2,802 |
2,766 |
2,796 |
-1.20% |
4,500 |
2023/12/7 |
2,750 |
2,850 |
2,710 |
2,830 |
+1.07% |
3,600 |
2023/12/6 |
2,620 |
2,800 |
2,612 |
2,800 |
+8.95% |
5,300 |
2023/12/5 |
2,511 |
2,575 |
2,511 |
2,570 |
+2.88% |
3,300 |
2023/12/4 |
2,457 |
2,498 |
2,445 |
2,498 |
+1.79% |
3,600 |
2023/12/1 |
2,430 |
2,460 |
2,430 |
2,454 |
+1.74% |
1,900 |
2023/11/30 |
2,419 |
2,420 |
2,411 |
2,412 |
+0.29% |
900 |
2023/11/29 |
2,425 |
2,428 |
2,405 |
2,405 |
-1.03% |
1,500 |
2023/11/27 |
2,400 |
2,430 |
2,400 |
2,430 |
+1.25% |
600 |
2023/11/24 |
2,400 |
2,410 |
2,400 |
2,400 |
+0.00% |
500 |
2023/11/22 |
2,400 |
2,400 |
2,391 |
2,400 |
-0.21% |
900 |
2023/11/21 |
2,410 |
2,410 |
2,401 |
2,405 |
-0.41% |
1,000 |
2023/11/20 |
2,424 |
2,424 |
2,391 |
2,415 |
-1.02% |
2,600 |
2023/11/17 |
2,453 |
2,453 |
2,418 |
2,440 |
-0.73% |
2,300 |
2023/11/16 |
2,464 |
2,464 |
2,458 |
2,458 |
-0.65% |
300 |
2023/11/15 |
2,459 |
2,478 |
2,425 |
2,474 |
+4.87% |
6,800 |
2023/11/14 |
2,340 |
2,359 |
2,340 |
2,359 |
+1.03% |
1,700 |
2023/11/13 |
2,350 |
2,350 |
2,335 |
2,335 |
+0.43% |
1,900 |
2023/11/8 |
2,328 |
2,328 |
2,296 |
2,325 |
-0.21% |
500 |
2023/11/6 |
2,330 |
2,330 |
2,330 |
2,330 |
+0.34% |
100 |
|