日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
4,110 |
4,225 |
4,105 |
4,225 |
+3.05% |
400 |
2024/5/16 |
4,170 |
4,170 |
4,090 |
4,100 |
-1.20% |
1,400 |
2024/5/14 |
4,300 |
4,300 |
4,150 |
4,150 |
-2.24% |
900 |
2024/5/13 |
4,300 |
4,300 |
4,245 |
4,245 |
+0.12% |
200 |
2024/5/10 |
4,250 |
4,320 |
4,240 |
4,240 |
+0.95% |
1,200 |
2024/5/9 |
4,200 |
4,200 |
4,200 |
4,200 |
+0.00% |
200 |
2024/5/8 |
4,200 |
4,200 |
4,200 |
4,200 |
+0.00% |
200 |
2024/5/7 |
4,340 |
4,340 |
4,185 |
4,200 |
+1.69% |
2,500 |
2024/5/2 |
4,095 |
4,130 |
4,095 |
4,130 |
+0.98% |
400 |
2024/5/1 |
4,100 |
4,100 |
4,055 |
4,090 |
+0.99% |
1,000 |
2024/4/30 |
4,005 |
4,075 |
4,005 |
4,050 |
+1.12% |
1,000 |
2024/4/26 |
3,965 |
4,005 |
3,965 |
4,005 |
-0.50% |
700 |
2024/4/25 |
4,025 |
4,070 |
4,005 |
4,025 |
+0.00% |
900 |
2024/4/24 |
4,095 |
4,095 |
3,975 |
4,025 |
-1.71% |
1,400 |
2024/4/23 |
4,000 |
4,095 |
4,000 |
4,095 |
+2.38% |
500 |
2024/4/22 |
3,830 |
4,010 |
3,825 |
4,000 |
+2.56% |
4,000 |
2024/4/19 |
3,960 |
4,190 |
3,885 |
3,900 |
+0.26% |
9,100 |
2024/4/18 |
3,885 |
3,890 |
3,885 |
3,890 |
+0.00% |
700 |
2024/4/17 |
3,770 |
3,890 |
3,770 |
3,890 |
+1.30% |
1,700 |
2024/4/16 |
3,940 |
3,940 |
3,800 |
3,840 |
-3.03% |
2,400 |
2024/4/15 |
3,865 |
3,960 |
3,850 |
3,960 |
+2.59% |
11,300 |
2024/4/12 |
3,740 |
3,860 |
3,700 |
3,860 |
+1.58% |
2,500 |
2024/4/11 |
3,750 |
3,865 |
3,750 |
3,800 |
+1.33% |
2,100 |
2024/4/10 |
3,800 |
3,800 |
3,700 |
3,750 |
-1.32% |
1,100 |
2024/4/9 |
3,800 |
3,865 |
3,800 |
3,800 |
+0.00% |
700 |
2024/4/8 |
3,810 |
3,810 |
3,730 |
3,800 |
-0.26% |
400 |
2024/4/5 |
3,865 |
3,865 |
3,740 |
3,810 |
-1.04% |
1,100 |
2024/4/4 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.00% |
200 |
2024/4/3 |
3,800 |
3,850 |
3,800 |
3,850 |
+0.92% |
2,200 |
2024/4/2 |
3,810 |
3,815 |
3,740 |
3,815 |
-0.39% |
2,000 |
2024/4/1 |
3,900 |
3,900 |
3,700 |
3,830 |
-2.05% |
2,400 |
2024/3/29 |
3,835 |
3,910 |
3,775 |
3,910 |
+1.96% |
4,100 |
2024/3/28 |
3,860 |
3,860 |
3,700 |
3,835 |
-0.78% |
1,800 |
2024/3/27 |
3,880 |
3,880 |
3,775 |
3,865 |
+1.18% |
900 |
2024/3/26 |
3,875 |
3,875 |
3,750 |
3,820 |
-1.93% |
600 |
2024/3/25 |
3,710 |
3,895 |
3,705 |
3,895 |
+4.99% |
2,600 |
2024/3/22 |
3,710 |
3,710 |
3,710 |
3,710 |
+0.00% |
100 |
2024/3/21 |
3,575 |
3,715 |
3,575 |
3,710 |
+3.78% |
1,800 |
2024/3/19 |
3,525 |
3,575 |
3,525 |
3,575 |
+3.17% |
500 |
2024/3/18 |
3,505 |
3,535 |
3,440 |
3,465 |
-3.08% |
2,200 |
2024/3/15 |
3,540 |
3,575 |
3,540 |
3,575 |
+1.27% |
400 |
2024/3/14 |
3,600 |
3,600 |
3,530 |
3,530 |
-1.81% |
400 |
2024/3/13 |
3,580 |
3,595 |
3,520 |
3,595 |
+1.13% |
700 |
2024/3/12 |
3,570 |
3,605 |
3,435 |
3,555 |
-0.56% |
4,300 |
2024/3/11 |
3,470 |
3,890 |
3,470 |
3,575 |
+3.03% |
5,800 |
2024/3/8 |
3,465 |
3,470 |
3,465 |
3,470 |
+1.02% |
700 |
2024/3/7 |
3,425 |
3,530 |
3,425 |
3,435 |
+0.29% |
3,000 |
2024/3/5 |
3,470 |
3,475 |
3,425 |
3,425 |
+0.00% |
1,100 |
2024/3/4 |
3,425 |
3,425 |
3,425 |
3,425 |
+0.00% |
400 |
2024/3/1 |
3,425 |
3,425 |
3,425 |
3,425 |
+0.44% |
700 |
2024/2/29 |
3,425 |
3,435 |
3,355 |
3,410 |
+0.44% |
4,300 |
2024/2/28 |
3,395 |
3,395 |
3,395 |
3,395 |
-1.16% |
200 |
2024/2/27 |
3,435 |
3,500 |
3,435 |
3,435 |
+0.00% |
2,100 |
2024/2/26 |
3,400 |
3,445 |
3,305 |
3,435 |
+1.93% |
4,100 |
2024/2/22 |
3,340 |
3,380 |
3,325 |
3,370 |
+0.00% |
2,900 |
2024/2/21 |
3,370 |
3,370 |
3,370 |
3,370 |
+0.00% |
100 |
2024/2/20 |
3,360 |
3,370 |
3,360 |
3,370 |
+0.30% |
1,100 |
2024/2/19 |
3,340 |
3,360 |
3,340 |
3,360 |
+2.13% |
1,700 |
2024/2/16 |
3,250 |
3,365 |
3,250 |
3,290 |
+2.17% |
1,000 |
2024/2/14 |
3,375 |
3,375 |
3,220 |
3,220 |
-4.87% |
1,500 |
2024/2/13 |
3,355 |
3,405 |
3,355 |
3,385 |
+1.65% |
1,100 |
2024/2/9 |
3,330 |
3,330 |
3,330 |
3,330 |
+0.60% |
200 |
2024/2/8 |
3,225 |
3,310 |
3,200 |
3,310 |
+2.80% |
22,600 |
2024/2/7 |
3,215 |
3,275 |
3,215 |
3,220 |
+0.16% |
500 |
2024/2/6 |
3,250 |
3,295 |
3,215 |
3,215 |
-1.98% |
1,200 |
2024/2/5 |
3,350 |
3,350 |
3,200 |
3,280 |
-2.09% |
5,400 |
2024/2/2 |
3,425 |
3,435 |
3,345 |
3,350 |
-2.19% |
3,200 |
2024/2/1 |
3,435 |
3,435 |
3,400 |
3,425 |
-0.29% |
400 |
2024/1/31 |
3,440 |
3,445 |
3,385 |
3,435 |
+0.73% |
2,100 |
2024/1/30 |
3,440 |
3,440 |
3,410 |
3,410 |
-0.73% |
300 |
2024/1/29 |
3,435 |
3,435 |
3,385 |
3,435 |
-0.29% |
1,700 |
2024/1/25 |
3,445 |
3,450 |
3,440 |
3,445 |
+0.00% |
500 |
2024/1/24 |
3,390 |
3,445 |
3,390 |
3,445 |
+0.58% |
800 |
2024/1/23 |
3,420 |
3,460 |
3,420 |
3,425 |
-0.44% |
3,700 |
2024/1/22 |
3,450 |
3,450 |
3,400 |
3,440 |
-0.29% |
1,300 |
2024/1/19 |
3,450 |
3,450 |
3,450 |
3,450 |
-0.29% |
100 |
2024/1/18 |
3,495 |
3,495 |
3,425 |
3,460 |
-0.14% |
1,300 |
2024/1/17 |
3,400 |
3,465 |
3,390 |
3,465 |
+1.91% |
3,300 |
2024/1/16 |
3,385 |
3,445 |
3,385 |
3,400 |
+0.44% |
2,800 |
2024/1/15 |
3,440 |
3,440 |
3,310 |
3,385 |
-1.46% |
6,200 |
2024/1/12 |
3,425 |
3,465 |
3,420 |
3,435 |
+0.44% |
3,700 |
2024/1/11 |
3,520 |
3,530 |
3,405 |
3,420 |
-3.93% |
3,600 |
2024/1/10 |
3,495 |
3,560 |
3,450 |
3,560 |
+2.30% |
3,400 |
2024/1/9 |
3,460 |
3,480 |
3,360 |
3,480 |
+1.31% |
2,300 |
2024/1/5 |
3,330 |
3,435 |
3,330 |
3,435 |
+3.15% |
4,200 |
2024/1/4 |
3,280 |
3,380 |
3,210 |
3,330 |
+3.74% |
6,600 |
2023/12/29 |
3,225 |
3,225 |
3,150 |
3,210 |
-0.31% |
2,600 |
2023/12/28 |
3,220 |
3,220 |
3,220 |
3,220 |
+0.00% |
200 |
2023/12/27 |
3,270 |
3,280 |
3,130 |
3,220 |
-1.23% |
4,300 |
2023/12/26 |
3,230 |
3,260 |
3,180 |
3,260 |
+0.93% |
8,200 |
2023/12/25 |
3,170 |
3,235 |
3,170 |
3,230 |
+1.89% |
2,200 |
2023/12/22 |
3,170 |
3,170 |
3,160 |
3,170 |
+0.00% |
500 |
2023/12/21 |
3,170 |
3,170 |
3,170 |
3,170 |
+0.00% |
100 |
2023/12/20 |
3,100 |
3,170 |
3,100 |
3,170 |
+1.77% |
400 |
2023/12/19 |
3,180 |
3,250 |
3,100 |
3,115 |
-0.48% |
2,000 |
2023/12/18 |
3,070 |
3,145 |
3,070 |
3,130 |
+1.95% |
1,500 |
2023/12/15 |
3,015 |
3,070 |
3,010 |
3,070 |
+0.66% |
1,400 |
2023/12/14 |
3,145 |
3,145 |
2,951 |
3,050 |
-5.13% |
2,500 |
2023/12/13 |
3,230 |
3,280 |
3,205 |
3,215 |
-0.46% |
1,300 |
2023/12/12 |
3,270 |
3,365 |
3,230 |
3,230 |
-1.52% |
2,600 |
2023/12/11 |
3,040 |
3,300 |
3,020 |
3,280 |
+7.36% |
7,700 |
2023/12/8 |
3,045 |
3,055 |
2,991 |
3,055 |
+0.66% |
3,200 |
2023/12/7 |
2,950 |
3,040 |
2,950 |
3,035 |
+3.23% |
1,300 |
2023/12/6 |
2,935 |
2,940 |
2,935 |
2,940 |
+0.27% |
200 |
2023/12/4 |
2,880 |
2,932 |
2,880 |
2,932 |
+1.98% |
4,100 |
2023/12/1 |
2,875 |
2,875 |
2,875 |
2,875 |
+0.00% |
300 |
2023/11/30 |
2,875 |
2,875 |
2,875 |
2,875 |
-0.42% |
200 |
2023/11/29 |
2,878 |
2,887 |
2,878 |
2,887 |
+0.31% |
1,200 |
2023/11/27 |
2,900 |
2,900 |
2,878 |
2,878 |
-0.59% |
1,500 |
2023/11/24 |
2,850 |
2,895 |
2,850 |
2,895 |
+1.22% |
1,300 |
2023/11/22 |
2,871 |
2,871 |
2,860 |
2,860 |
-0.42% |
600 |
2023/11/21 |
2,865 |
2,900 |
2,841 |
2,872 |
-0.97% |
12,500 |
2023/11/20 |
2,900 |
2,906 |
2,846 |
2,900 |
+2.08% |
9,400 |
2023/11/17 |
2,843 |
2,863 |
2,841 |
2,841 |
-0.32% |
500 |
2023/11/16 |
2,850 |
2,850 |
2,850 |
2,850 |
-0.97% |
200 |
2023/11/15 |
2,865 |
2,885 |
2,865 |
2,878 |
+0.52% |
900 |
2023/11/14 |
2,866 |
2,866 |
2,850 |
2,863 |
-0.76% |
10,700 |
2023/11/13 |
2,900 |
2,900 |
2,885 |
2,885 |
-0.52% |
1,800 |
2023/11/10 |
2,900 |
2,900 |
2,900 |
2,900 |
-0.03% |
100 |
2023/11/9 |
2,857 |
2,901 |
2,857 |
2,901 |
+0.03% |
3,100 |
2023/11/8 |
2,900 |
2,900 |
2,900 |
2,900 |
-0.07% |
2,600 |
2023/11/7 |
2,883 |
2,902 |
2,883 |
2,902 |
+0.66% |
6,800 |
2023/11/6 |
2,855 |
2,883 |
2,855 |
2,883 |
+0.31% |
200 |
|