日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,625 |
3,645 |
3,620 |
3,620 |
+0.00% |
1,400 |
2024/5/20 |
3,615 |
3,640 |
3,605 |
3,620 |
-0.69% |
2,300 |
2024/5/17 |
3,625 |
3,645 |
3,615 |
3,645 |
+0.14% |
1,200 |
2024/5/16 |
3,670 |
3,670 |
3,605 |
3,640 |
-0.82% |
1,300 |
2024/5/15 |
3,670 |
3,670 |
3,665 |
3,670 |
+0.96% |
800 |
2024/5/14 |
3,625 |
3,635 |
3,605 |
3,635 |
+0.41% |
600 |
2024/5/13 |
3,585 |
3,620 |
3,585 |
3,620 |
+1.40% |
3,700 |
2024/5/10 |
3,620 |
3,620 |
3,570 |
3,570 |
-0.70% |
2,500 |
2024/5/9 |
3,655 |
3,655 |
3,595 |
3,595 |
-0.83% |
2,700 |
2024/5/8 |
3,665 |
3,690 |
3,625 |
3,625 |
-1.49% |
1,300 |
2024/5/7 |
3,730 |
3,730 |
3,650 |
3,680 |
+0.55% |
3,200 |
2024/5/2 |
3,705 |
3,735 |
3,660 |
3,660 |
-1.21% |
2,000 |
2024/5/1 |
3,695 |
3,705 |
3,640 |
3,705 |
-0.13% |
2,000 |
2024/4/30 |
3,655 |
3,725 |
3,575 |
3,710 |
+0.27% |
12,100 |
2024/4/26 |
3,455 |
3,700 |
3,450 |
3,700 |
+5.56% |
7,200 |
2024/4/25 |
3,510 |
3,510 |
3,450 |
3,505 |
+1.74% |
4,100 |
2024/4/24 |
3,390 |
3,445 |
3,390 |
3,445 |
+2.68% |
2,300 |
2024/4/23 |
3,385 |
3,385 |
3,355 |
3,355 |
+0.75% |
700 |
2024/4/22 |
3,380 |
3,380 |
3,310 |
3,330 |
+0.91% |
500 |
2024/4/19 |
3,385 |
3,385 |
3,300 |
3,300 |
-1.79% |
2,600 |
2024/4/18 |
3,385 |
3,385 |
3,360 |
3,360 |
+0.90% |
400 |
2024/4/17 |
3,340 |
3,395 |
3,325 |
3,330 |
-0.30% |
5,200 |
2024/4/16 |
3,415 |
3,415 |
3,300 |
3,340 |
-2.05% |
1,600 |
2024/4/15 |
3,475 |
3,475 |
3,405 |
3,410 |
-1.87% |
1,700 |
2024/4/12 |
3,455 |
3,475 |
3,420 |
3,475 |
+0.58% |
900 |
2024/4/11 |
3,410 |
3,460 |
3,410 |
3,455 |
+0.14% |
2,800 |
2024/4/10 |
3,285 |
3,450 |
3,285 |
3,450 |
+5.02% |
1,700 |
2024/4/9 |
3,265 |
3,290 |
3,265 |
3,285 |
+0.77% |
2,400 |
2024/4/8 |
3,270 |
3,270 |
3,260 |
3,260 |
+0.15% |
800 |
2024/4/5 |
3,320 |
3,320 |
3,250 |
3,255 |
-3.12% |
2,300 |
2024/4/4 |
3,360 |
3,360 |
3,325 |
3,360 |
+0.00% |
800 |
2024/4/3 |
3,345 |
3,390 |
3,320 |
3,360 |
-0.88% |
1,500 |
2024/4/2 |
3,500 |
3,500 |
3,390 |
3,390 |
-3.14% |
2,300 |
2024/4/1 |
3,505 |
3,505 |
3,500 |
3,500 |
-0.71% |
900 |
2024/3/29 |
3,530 |
3,555 |
3,525 |
3,525 |
-0.42% |
700 |
2024/3/28 |
3,590 |
3,590 |
3,525 |
3,540 |
-1.39% |
1,900 |
2024/3/27 |
3,585 |
3,620 |
3,580 |
3,590 |
+0.56% |
4,400 |
2024/3/26 |
3,575 |
3,590 |
3,565 |
3,570 |
-0.14% |
3,600 |
2024/3/25 |
3,575 |
3,575 |
3,550 |
3,575 |
+0.28% |
3,500 |
2024/3/22 |
3,550 |
3,565 |
3,510 |
3,565 |
+0.71% |
1,800 |
2024/3/21 |
3,615 |
3,615 |
3,440 |
3,540 |
-2.07% |
9,700 |
2024/3/19 |
3,600 |
3,615 |
3,595 |
3,615 |
+0.70% |
1,800 |
2024/3/18 |
3,595 |
3,600 |
3,560 |
3,590 |
-0.83% |
4,600 |
2024/3/15 |
3,610 |
3,620 |
3,610 |
3,620 |
+0.28% |
500 |
2024/3/14 |
3,630 |
3,630 |
3,600 |
3,610 |
-0.55% |
800 |
2024/3/13 |
3,670 |
3,670 |
3,630 |
3,630 |
-0.55% |
1,400 |
2024/3/12 |
3,700 |
3,700 |
3,625 |
3,650 |
-1.35% |
3,200 |
2024/3/11 |
3,715 |
3,715 |
3,700 |
3,700 |
-2.25% |
1,300 |
2024/3/8 |
3,740 |
3,785 |
3,705 |
3,785 |
+0.93% |
1,400 |
2024/3/7 |
3,780 |
3,780 |
3,750 |
3,750 |
+0.13% |
1,700 |
2024/3/6 |
3,855 |
3,885 |
3,700 |
3,745 |
-2.35% |
9,800 |
2024/3/5 |
3,775 |
3,835 |
3,775 |
3,835 |
+1.59% |
1,500 |
2024/3/4 |
3,765 |
3,830 |
3,765 |
3,775 |
-1.56% |
2,500 |
2024/3/1 |
3,770 |
3,835 |
3,765 |
3,835 |
+0.39% |
1,300 |
2024/2/29 |
3,800 |
3,820 |
3,740 |
3,820 |
+0.39% |
3,300 |
2024/2/28 |
3,825 |
3,830 |
3,800 |
3,805 |
-0.52% |
900 |
2024/2/27 |
3,845 |
3,845 |
3,780 |
3,825 |
-0.13% |
1,200 |
2024/2/26 |
3,775 |
3,830 |
3,760 |
3,830 |
+0.92% |
1,300 |
2024/2/22 |
3,780 |
3,860 |
3,780 |
3,795 |
-1.43% |
2,400 |
2024/2/21 |
3,790 |
3,850 |
3,790 |
3,850 |
+0.92% |
1,300 |
2024/2/20 |
3,875 |
3,875 |
3,800 |
3,815 |
-1.29% |
1,100 |
2024/2/19 |
3,930 |
3,930 |
3,805 |
3,865 |
+0.39% |
3,200 |
2024/2/16 |
3,825 |
3,925 |
3,825 |
3,850 |
+1.18% |
6,000 |
2024/2/15 |
3,760 |
3,880 |
3,720 |
3,805 |
+2.42% |
4,800 |
2024/2/14 |
3,745 |
3,795 |
3,700 |
3,715 |
-1.46% |
1,700 |
2024/2/13 |
3,665 |
3,780 |
3,620 |
3,770 |
+1.75% |
3,500 |
2024/2/9 |
3,705 |
3,770 |
3,705 |
3,705 |
-0.94% |
1,500 |
2024/2/8 |
3,775 |
3,775 |
3,720 |
3,740 |
-0.66% |
4,300 |
2024/2/7 |
3,830 |
3,830 |
3,745 |
3,765 |
-2.21% |
3,400 |
2024/2/6 |
3,735 |
3,855 |
3,710 |
3,850 |
+3.08% |
5,100 |
2024/2/5 |
3,805 |
3,820 |
3,675 |
3,735 |
-3.61% |
11,400 |
2024/2/2 |
3,975 |
3,975 |
3,770 |
3,875 |
-0.51% |
10,500 |
2024/2/1 |
3,980 |
3,990 |
3,720 |
3,895 |
+15.58% |
42,900 |
2024/1/31 |
3,300 |
3,395 |
3,220 |
3,370 |
+2.12% |
6,600 |
2024/1/30 |
3,230 |
3,300 |
3,230 |
3,300 |
+2.33% |
2,600 |
2024/1/29 |
3,245 |
3,255 |
3,215 |
3,225 |
-0.62% |
1,200 |
2024/1/26 |
3,250 |
3,250 |
3,245 |
3,245 |
-0.15% |
600 |
2024/1/25 |
3,300 |
3,300 |
3,250 |
3,250 |
-1.52% |
3,200 |
2024/1/24 |
3,300 |
3,300 |
3,265 |
3,300 |
-0.30% |
1,200 |
2024/1/23 |
3,290 |
3,310 |
3,290 |
3,310 |
+0.15% |
1,100 |
2024/1/22 |
3,320 |
3,325 |
3,295 |
3,305 |
+2.80% |
600 |
2024/1/19 |
3,170 |
3,235 |
3,170 |
3,215 |
+1.90% |
2,100 |
2024/1/18 |
3,315 |
3,315 |
3,150 |
3,155 |
-4.83% |
3,600 |
2024/1/17 |
3,330 |
3,330 |
3,285 |
3,315 |
-0.90% |
1,700 |
2024/1/16 |
3,330 |
3,380 |
3,315 |
3,345 |
-0.30% |
1,300 |
2024/1/15 |
3,380 |
3,410 |
3,270 |
3,355 |
-0.74% |
3,400 |
2024/1/12 |
3,380 |
3,450 |
3,380 |
3,380 |
-2.03% |
1,100 |
2024/1/11 |
3,315 |
3,470 |
3,235 |
3,450 |
+1.92% |
5,600 |
2024/1/10 |
3,680 |
3,680 |
3,270 |
3,385 |
+1.65% |
17,200 |
2024/1/9 |
3,310 |
3,395 |
3,135 |
3,330 |
+11.74% |
26,800 |
2024/1/5 |
2,940 |
3,000 |
2,872 |
2,980 |
+6.81% |
12,700 |
2024/1/4 |
2,819 |
2,840 |
2,790 |
2,790 |
+0.00% |
2,400 |
2023/12/29 |
2,808 |
2,808 |
2,759 |
2,790 |
-0.39% |
1,000 |
2023/12/28 |
2,758 |
2,840 |
2,758 |
2,801 |
+0.04% |
1,300 |
2023/12/26 |
2,828 |
2,828 |
2,800 |
2,800 |
-1.06% |
900 |
2023/12/25 |
2,820 |
2,830 |
2,770 |
2,830 |
+0.89% |
3,000 |
2023/12/22 |
2,788 |
2,805 |
2,788 |
2,805 |
+0.94% |
600 |
2023/12/21 |
2,775 |
2,779 |
2,755 |
2,779 |
-0.79% |
1,000 |
2023/12/20 |
2,800 |
2,846 |
2,787 |
2,801 |
+1.08% |
1,700 |
2023/12/19 |
2,790 |
2,790 |
2,771 |
2,771 |
+0.95% |
800 |
2023/12/18 |
2,752 |
2,756 |
2,716 |
2,745 |
-0.80% |
2,000 |
2023/12/15 |
2,808 |
2,818 |
2,767 |
2,767 |
-0.47% |
800 |
2023/12/14 |
2,810 |
2,810 |
2,780 |
2,780 |
+0.00% |
300 |
2023/12/13 |
2,780 |
2,780 |
2,780 |
2,780 |
+0.47% |
200 |
2023/12/12 |
2,767 |
2,839 |
2,767 |
2,767 |
-1.77% |
1,100 |
2023/12/11 |
2,868 |
2,875 |
2,817 |
2,817 |
+1.00% |
700 |
2023/12/8 |
2,750 |
2,789 |
2,745 |
2,789 |
+0.69% |
500 |
2023/12/7 |
2,806 |
2,811 |
2,759 |
2,770 |
-1.28% |
1,300 |
2023/12/6 |
2,856 |
2,856 |
2,806 |
2,806 |
-0.04% |
300 |
2023/12/5 |
2,871 |
2,871 |
2,807 |
2,807 |
-2.23% |
1,100 |
2023/12/4 |
2,907 |
2,907 |
2,836 |
2,871 |
+2.28% |
3,000 |
2023/12/1 |
2,780 |
2,807 |
2,768 |
2,807 |
+2.63% |
3,300 |
2023/11/30 |
2,710 |
2,735 |
2,710 |
2,735 |
+1.30% |
2,000 |
2023/11/29 |
2,694 |
2,700 |
2,690 |
2,700 |
+0.75% |
1,300 |
2023/11/28 |
2,670 |
2,686 |
2,668 |
2,680 |
+0.37% |
1,000 |
2023/11/27 |
2,680 |
2,695 |
2,670 |
2,670 |
-0.07% |
2,900 |
2023/11/24 |
2,632 |
2,675 |
2,632 |
2,672 |
+2.10% |
4,800 |
2023/11/22 |
2,612 |
2,620 |
2,612 |
2,617 |
+0.50% |
1,600 |
2023/11/21 |
2,600 |
2,608 |
2,600 |
2,604 |
+0.15% |
400 |
2023/11/20 |
2,600 |
2,605 |
2,600 |
2,600 |
+0.78% |
800 |
2023/11/17 |
2,610 |
2,610 |
2,577 |
2,580 |
+0.19% |
1,800 |
2023/11/16 |
2,575 |
2,575 |
2,575 |
2,575 |
+0.00% |
200 |
2023/11/15 |
2,592 |
2,592 |
2,575 |
2,575 |
+0.12% |
1,000 |
|