日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/31 |
3,140 |
3,305 |
3,140 |
3,305 |
+6.27% |
75,400 |
2024/5/30 |
3,045 |
3,150 |
3,020 |
3,110 |
+1.14% |
31,900 |
2024/5/29 |
3,055 |
3,110 |
3,025 |
3,075 |
+0.65% |
19,400 |
2024/5/28 |
3,105 |
3,105 |
3,040 |
3,055 |
-1.61% |
24,300 |
2024/5/27 |
3,160 |
3,190 |
3,100 |
3,105 |
-1.27% |
26,900 |
2024/5/24 |
3,105 |
3,180 |
3,090 |
3,145 |
+1.29% |
30,300 |
2024/5/23 |
3,055 |
3,120 |
3,035 |
3,105 |
+2.14% |
16,900 |
2024/5/22 |
3,015 |
3,055 |
3,005 |
3,040 |
+0.83% |
16,800 |
2024/5/21 |
2,993 |
3,035 |
2,993 |
3,015 |
+0.80% |
11,600 |
2024/5/20 |
2,970 |
3,010 |
2,970 |
2,991 |
+0.91% |
14,500 |
2024/5/17 |
2,950 |
2,998 |
2,943 |
2,964 |
-0.57% |
8,200 |
2024/5/16 |
3,010 |
3,015 |
2,950 |
2,981 |
+0.03% |
14,000 |
2024/5/15 |
3,025 |
3,025 |
2,980 |
2,980 |
-1.16% |
14,000 |
2024/5/14 |
3,010 |
3,020 |
2,989 |
3,015 |
+0.33% |
17,200 |
2024/5/13 |
3,020 |
3,025 |
2,961 |
3,005 |
-0.50% |
21,100 |
2024/5/10 |
3,070 |
3,075 |
2,991 |
3,020 |
+0.67% |
20,200 |
2024/5/9 |
2,962 |
3,040 |
2,951 |
3,000 |
+1.28% |
14,600 |
2024/5/8 |
2,982 |
3,030 |
2,962 |
2,962 |
+0.03% |
15,300 |
2024/5/7 |
2,918 |
2,975 |
2,900 |
2,961 |
+1.27% |
13,200 |
2024/5/2 |
2,923 |
2,939 |
2,907 |
2,924 |
+0.69% |
7,400 |
2024/5/1 |
2,938 |
2,938 |
2,873 |
2,904 |
-1.49% |
7,700 |
2024/4/30 |
2,945 |
2,948 |
2,891 |
2,948 |
+1.83% |
13,300 |
2024/4/26 |
2,871 |
2,929 |
2,837 |
2,895 |
+1.47% |
25,700 |
2024/4/25 |
2,871 |
2,890 |
2,835 |
2,853 |
-1.18% |
16,800 |
2024/4/24 |
2,939 |
2,939 |
2,876 |
2,887 |
-0.41% |
13,700 |
2024/4/23 |
2,941 |
2,941 |
2,880 |
2,899 |
-1.29% |
10,800 |
2024/4/22 |
2,907 |
2,942 |
2,860 |
2,937 |
+2.58% |
23,500 |
2024/4/19 |
2,924 |
2,964 |
2,841 |
2,863 |
-3.24% |
20,600 |
2024/4/18 |
2,880 |
3,060 |
2,880 |
2,959 |
+2.71% |
16,400 |
2024/4/17 |
2,956 |
2,956 |
2,880 |
2,881 |
-1.91% |
20,700 |
2024/4/16 |
3,020 |
3,030 |
2,913 |
2,937 |
-2.91% |
27,900 |
2024/4/15 |
3,005 |
3,035 |
2,998 |
3,025 |
-0.66% |
14,600 |
2024/4/12 |
3,025 |
3,065 |
2,990 |
3,045 |
+1.33% |
21,500 |
2024/4/11 |
3,040 |
3,040 |
2,986 |
3,005 |
-2.44% |
12,100 |
2024/4/10 |
3,060 |
3,100 |
3,055 |
3,080 |
+0.00% |
13,700 |
2024/4/9 |
3,080 |
3,080 |
3,050 |
3,080 |
-0.16% |
11,800 |
2024/4/8 |
3,050 |
3,090 |
3,050 |
3,085 |
+1.15% |
10,900 |
2024/4/5 |
3,055 |
3,055 |
2,956 |
3,050 |
-1.13% |
21,900 |
2024/4/4 |
3,140 |
3,140 |
3,050 |
3,085 |
-0.32% |
31,200 |
2024/4/3 |
3,060 |
3,110 |
3,015 |
3,095 |
+0.98% |
18,800 |
2024/4/2 |
3,080 |
3,095 |
3,025 |
3,065 |
-0.33% |
22,800 |
2024/4/1 |
3,115 |
3,115 |
3,075 |
3,075 |
-0.81% |
15,100 |
2024/3/29 |
3,050 |
3,100 |
3,050 |
3,100 |
+0.98% |
14,400 |
2024/3/28 |
3,165 |
3,165 |
3,040 |
3,070 |
-5.10% |
28,200 |
2024/3/27 |
3,195 |
3,275 |
3,195 |
3,235 |
+2.05% |
63,800 |
2024/3/26 |
3,125 |
3,180 |
3,100 |
3,170 |
+0.32% |
17,100 |
2024/3/25 |
3,175 |
3,205 |
3,150 |
3,160 |
-1.10% |
16,600 |
2024/3/22 |
3,195 |
3,210 |
3,175 |
3,195 |
+0.00% |
10,500 |
2024/3/21 |
3,185 |
3,245 |
3,180 |
3,195 |
+0.79% |
19,400 |
2024/3/19 |
3,170 |
3,175 |
3,130 |
3,170 |
-0.47% |
13,500 |
2024/3/18 |
3,235 |
3,235 |
3,155 |
3,185 |
-0.78% |
15,800 |
2024/3/15 |
3,070 |
3,275 |
3,070 |
3,210 |
+4.39% |
80,700 |
2024/3/14 |
3,060 |
3,075 |
3,015 |
3,075 |
+0.16% |
19,500 |
2024/3/13 |
3,145 |
3,170 |
3,055 |
3,070 |
-2.07% |
20,200 |
2024/3/12 |
3,180 |
3,180 |
3,105 |
3,135 |
-1.42% |
26,400 |
2024/3/11 |
3,205 |
3,230 |
3,140 |
3,180 |
-2.90% |
17,900 |
2024/3/8 |
3,225 |
3,310 |
3,225 |
3,275 |
+0.92% |
32,600 |
2024/3/7 |
3,305 |
3,305 |
3,245 |
3,245 |
-1.37% |
17,200 |
2024/3/6 |
3,260 |
3,315 |
3,250 |
3,290 |
+0.92% |
38,600 |
2024/3/5 |
3,210 |
3,275 |
3,210 |
3,260 |
+1.56% |
31,100 |
2024/3/4 |
3,275 |
3,290 |
3,200 |
3,210 |
-1.98% |
29,200 |
2024/3/1 |
3,300 |
3,310 |
3,220 |
3,275 |
-0.46% |
29,500 |
2024/2/29 |
3,295 |
3,350 |
3,270 |
3,290 |
-0.15% |
48,800 |
2024/2/28 |
3,335 |
3,390 |
3,290 |
3,295 |
-1.35% |
30,200 |
2024/2/27 |
3,285 |
3,350 |
3,275 |
3,340 |
+1.67% |
36,100 |
2024/2/26 |
3,285 |
3,320 |
3,265 |
3,285 |
+0.77% |
30,300 |
2024/2/22 |
3,220 |
3,260 |
3,215 |
3,260 |
+1.56% |
26,000 |
2024/2/21 |
3,230 |
3,235 |
3,195 |
3,210 |
-0.62% |
20,500 |
2024/2/20 |
3,275 |
3,290 |
3,220 |
3,230 |
-1.37% |
34,900 |
2024/2/19 |
3,265 |
3,325 |
3,240 |
3,275 |
+1.08% |
39,400 |
2024/2/16 |
3,170 |
3,270 |
3,170 |
3,240 |
+2.53% |
47,500 |
2024/2/15 |
3,125 |
3,180 |
3,080 |
3,160 |
+1.44% |
32,900 |
2024/2/14 |
3,100 |
3,135 |
3,050 |
3,115 |
+0.48% |
35,800 |
2024/2/13 |
2,983 |
3,115 |
2,983 |
3,100 |
+4.41% |
32,300 |
2024/2/9 |
2,983 |
3,025 |
2,962 |
2,969 |
-0.97% |
24,500 |
2024/2/8 |
3,020 |
3,020 |
2,963 |
2,998 |
-0.73% |
16,900 |
2024/2/7 |
3,040 |
3,060 |
3,010 |
3,020 |
-0.66% |
16,000 |
2024/2/6 |
2,990 |
3,055 |
2,990 |
3,040 |
+0.66% |
15,300 |
2024/2/5 |
3,060 |
3,060 |
3,010 |
3,020 |
-1.15% |
16,700 |
2024/2/2 |
2,985 |
3,060 |
2,977 |
3,055 |
+1.66% |
25,000 |
2024/2/1 |
2,991 |
3,030 |
2,959 |
3,005 |
+0.17% |
29,100 |
2024/1/31 |
2,921 |
3,000 |
2,903 |
3,000 |
+8.26% |
64,100 |
2024/1/30 |
2,808 |
2,808 |
2,765 |
2,771 |
-1.56% |
19,500 |
2024/1/29 |
2,778 |
2,834 |
2,778 |
2,815 |
+1.44% |
18,800 |
2024/1/26 |
2,813 |
2,813 |
2,772 |
2,775 |
-1.42% |
23,100 |
2024/1/25 |
2,803 |
2,830 |
2,803 |
2,815 |
+0.43% |
15,400 |
2024/1/24 |
2,818 |
2,827 |
2,776 |
2,803 |
-0.21% |
16,600 |
2024/1/23 |
2,860 |
2,880 |
2,802 |
2,809 |
-1.78% |
17,300 |
2024/1/22 |
2,873 |
2,874 |
2,848 |
2,860 |
+1.20% |
13,400 |
2024/1/19 |
2,855 |
2,858 |
2,826 |
2,826 |
-0.91% |
12,600 |
2024/1/18 |
2,845 |
2,857 |
2,802 |
2,852 |
+0.78% |
15,700 |
2024/1/17 |
2,875 |
2,893 |
2,830 |
2,830 |
-1.01% |
15,700 |
2024/1/16 |
2,899 |
2,905 |
2,837 |
2,859 |
-1.65% |
13,500 |
2024/1/15 |
2,830 |
2,914 |
2,830 |
2,907 |
+2.54% |
16,500 |
2024/1/12 |
2,872 |
2,896 |
2,812 |
2,835 |
-0.46% |
16,400 |
2024/1/11 |
2,848 |
2,870 |
2,838 |
2,848 |
+0.39% |
20,400 |
2024/1/10 |
2,801 |
2,845 |
2,801 |
2,837 |
+1.29% |
15,900 |
2024/1/9 |
2,810 |
2,835 |
2,780 |
2,801 |
-0.32% |
22,800 |
2024/1/5 |
2,770 |
2,817 |
2,769 |
2,810 |
+2.55% |
25,800 |
2024/1/4 |
2,655 |
2,744 |
2,646 |
2,740 |
+3.20% |
27,000 |
2023/12/29 |
2,655 |
2,662 |
2,632 |
2,655 |
+0.64% |
16,300 |
2023/12/28 |
2,647 |
2,650 |
2,626 |
2,638 |
-0.15% |
8,300 |
2023/12/27 |
2,641 |
2,645 |
2,626 |
2,642 |
+0.00% |
26,200 |
2023/12/26 |
2,633 |
2,658 |
2,629 |
2,642 |
+0.96% |
13,900 |
2023/12/25 |
2,678 |
2,678 |
2,584 |
2,617 |
-1.58% |
11,000 |
2023/12/22 |
2,631 |
2,676 |
2,631 |
2,659 |
+1.10% |
22,500 |
2023/12/21 |
2,677 |
2,677 |
2,630 |
2,630 |
-1.98% |
35,700 |
2023/12/20 |
2,701 |
2,716 |
2,680 |
2,683 |
-0.30% |
25,200 |
2023/12/19 |
2,661 |
2,691 |
2,650 |
2,691 |
+1.78% |
28,100 |
2023/12/18 |
2,625 |
2,660 |
2,603 |
2,644 |
+0.23% |
22,700 |
2023/12/15 |
2,705 |
2,735 |
2,623 |
2,638 |
-2.30% |
72,400 |
2023/12/14 |
2,748 |
2,749 |
2,692 |
2,700 |
-1.71% |
26,200 |
2023/12/13 |
2,735 |
2,770 |
2,735 |
2,747 |
+0.66% |
19,300 |
2023/12/12 |
2,733 |
2,751 |
2,708 |
2,729 |
+0.40% |
21,000 |
2023/12/11 |
2,685 |
2,718 |
2,672 |
2,718 |
+2.88% |
49,000 |
2023/12/8 |
2,698 |
2,698 |
2,640 |
2,642 |
-3.75% |
57,200 |
2023/12/7 |
2,790 |
2,790 |
2,741 |
2,745 |
-2.35% |
29,200 |
2023/12/6 |
2,741 |
2,815 |
2,741 |
2,811 |
+2.67% |
39,500 |
2023/12/5 |
2,760 |
2,787 |
2,738 |
2,738 |
-1.58% |
28,400 |
2023/12/4 |
2,750 |
2,795 |
2,741 |
2,782 |
+0.61% |
17,700 |
2023/12/1 |
2,785 |
2,819 |
2,754 |
2,765 |
+0.14% |
37,500 |
2023/11/30 |
2,729 |
2,789 |
2,729 |
2,761 |
+0.84% |
36,500 |
2023/11/29 |
2,747 |
2,761 |
2,732 |
2,738 |
-1.01% |
18,000 |
|