日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,525 |
3,540 |
3,525 |
3,540 |
+0.43% |
300 |
2024/3/27 |
3,545 |
3,555 |
3,525 |
3,525 |
-0.84% |
700 |
2024/3/26 |
3,550 |
3,555 |
3,525 |
3,555 |
+0.14% |
1,000 |
2024/3/25 |
3,550 |
3,550 |
3,515 |
3,550 |
+0.00% |
2,500 |
2024/3/22 |
3,545 |
3,550 |
3,525 |
3,550 |
+0.00% |
800 |
2024/3/21 |
3,530 |
3,550 |
3,530 |
3,550 |
+0.57% |
600 |
2024/3/19 |
3,530 |
3,530 |
3,510 |
3,530 |
+0.28% |
500 |
2024/3/18 |
3,555 |
3,555 |
3,520 |
3,520 |
-0.28% |
1,100 |
2024/3/15 |
3,515 |
3,530 |
3,515 |
3,530 |
+0.43% |
300 |
2024/3/14 |
3,515 |
3,535 |
3,510 |
3,515 |
-0.14% |
500 |
2024/3/13 |
3,520 |
3,520 |
3,520 |
3,520 |
+0.00% |
100 |
2024/3/12 |
3,540 |
3,540 |
3,520 |
3,520 |
-0.71% |
300 |
2024/3/11 |
3,565 |
3,565 |
3,520 |
3,545 |
+1.00% |
1,700 |
2024/3/8 |
3,540 |
3,540 |
3,505 |
3,510 |
-0.99% |
300 |
2024/3/7 |
3,530 |
3,545 |
3,515 |
3,545 |
+0.57% |
1,500 |
2024/3/6 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
200 |
2024/3/5 |
3,545 |
3,545 |
3,510 |
3,525 |
-0.56% |
500 |
2024/3/4 |
3,545 |
3,545 |
3,500 |
3,545 |
+0.57% |
1,200 |
2024/3/1 |
3,505 |
3,525 |
3,505 |
3,525 |
+0.43% |
300 |
2024/2/29 |
3,535 |
3,535 |
3,500 |
3,510 |
-0.57% |
1,100 |
2024/2/28 |
3,515 |
3,530 |
3,500 |
3,530 |
+1.00% |
2,400 |
2024/2/27 |
3,515 |
3,520 |
3,495 |
3,495 |
-0.71% |
1,400 |
2024/2/26 |
3,540 |
3,540 |
3,490 |
3,520 |
+0.28% |
3,000 |
2024/2/22 |
3,515 |
3,515 |
3,480 |
3,510 |
+0.29% |
2,900 |
2024/2/21 |
3,515 |
3,515 |
3,500 |
3,500 |
-0.43% |
500 |
2024/2/20 |
3,530 |
3,540 |
3,490 |
3,515 |
-0.14% |
1,300 |
2024/2/19 |
3,510 |
3,530 |
3,510 |
3,520 |
+0.43% |
400 |
2024/2/16 |
3,500 |
3,535 |
3,500 |
3,505 |
+0.29% |
700 |
2024/2/15 |
3,530 |
3,545 |
3,480 |
3,495 |
-0.29% |
1,200 |
2024/2/13 |
3,490 |
3,520 |
3,485 |
3,505 |
+0.57% |
700 |
2024/2/9 |
3,510 |
3,510 |
3,485 |
3,485 |
-1.13% |
900 |
2024/2/8 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
300 |
2024/2/6 |
3,525 |
3,525 |
3,500 |
3,525 |
+0.00% |
700 |
2024/2/5 |
3,530 |
3,530 |
3,510 |
3,525 |
+0.28% |
900 |
2024/2/2 |
3,525 |
3,525 |
3,515 |
3,515 |
-0.28% |
300 |
2024/2/1 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
100 |
2024/1/31 |
3,530 |
3,530 |
3,525 |
3,525 |
-0.14% |
200 |
2024/1/30 |
3,535 |
3,535 |
3,515 |
3,530 |
+0.43% |
400 |
2024/1/29 |
3,515 |
3,525 |
3,515 |
3,515 |
-0.28% |
300 |
2024/1/26 |
3,515 |
3,530 |
3,515 |
3,525 |
+1.00% |
600 |
2024/1/25 |
3,540 |
3,540 |
3,490 |
3,490 |
-0.29% |
2,100 |
2024/1/24 |
3,515 |
3,515 |
3,500 |
3,500 |
+0.00% |
600 |
2024/1/23 |
3,540 |
3,540 |
3,500 |
3,500 |
-0.99% |
1,200 |
2024/1/22 |
3,530 |
3,535 |
3,510 |
3,535 |
+0.00% |
1,000 |
2024/1/19 |
3,520 |
3,535 |
3,520 |
3,535 |
+0.43% |
600 |
2024/1/18 |
3,515 |
3,525 |
3,515 |
3,520 |
-0.42% |
400 |
2024/1/17 |
3,500 |
3,535 |
3,500 |
3,535 |
+0.28% |
1,600 |
2024/1/16 |
3,505 |
3,525 |
3,505 |
3,525 |
-0.42% |
700 |
2024/1/15 |
3,500 |
3,540 |
3,480 |
3,540 |
+1.00% |
1,500 |
2024/1/12 |
3,535 |
3,555 |
3,500 |
3,505 |
-0.85% |
3,000 |
2024/1/11 |
3,625 |
3,625 |
3,510 |
3,535 |
-2.48% |
2,900 |
2024/1/10 |
3,620 |
3,625 |
3,560 |
3,625 |
+0.42% |
1,800 |
2024/1/9 |
3,645 |
3,650 |
3,610 |
3,610 |
-0.28% |
1,800 |
2024/1/5 |
3,650 |
3,650 |
3,610 |
3,620 |
-0.82% |
500 |
2024/1/4 |
3,595 |
3,670 |
3,595 |
3,650 |
+2.24% |
1,400 |
2023/12/29 |
3,555 |
3,590 |
3,525 |
3,570 |
+0.42% |
800 |
2023/12/28 |
3,495 |
3,555 |
3,490 |
3,555 |
+1.72% |
700 |
2023/12/27 |
3,560 |
3,560 |
3,480 |
3,495 |
-1.83% |
900 |
2023/12/26 |
3,555 |
3,575 |
3,495 |
3,560 |
+0.56% |
2,000 |
2023/12/25 |
3,575 |
3,575 |
3,510 |
3,540 |
+0.14% |
3,000 |
2023/12/22 |
3,515 |
3,545 |
3,515 |
3,535 |
-0.28% |
800 |
2023/12/21 |
3,485 |
3,545 |
3,480 |
3,545 |
+1.58% |
1,100 |
2023/12/20 |
3,460 |
3,490 |
3,425 |
3,490 |
+0.87% |
900 |
2023/12/19 |
3,415 |
3,460 |
3,415 |
3,460 |
+1.17% |
400 |
2023/12/18 |
3,430 |
3,440 |
3,420 |
3,420 |
+0.15% |
700 |
2023/12/15 |
3,420 |
3,420 |
3,415 |
3,415 |
-0.15% |
200 |
2023/12/14 |
3,460 |
3,460 |
3,420 |
3,420 |
-1.16% |
600 |
2023/12/13 |
3,455 |
3,490 |
3,450 |
3,460 |
-0.14% |
700 |
2023/12/12 |
3,510 |
3,510 |
3,465 |
3,465 |
-1.28% |
600 |
2023/12/11 |
3,580 |
3,580 |
3,510 |
3,510 |
-1.96% |
900 |
2023/12/8 |
3,595 |
3,595 |
3,470 |
3,580 |
+1.56% |
2,000 |
2023/12/7 |
3,500 |
3,525 |
3,485 |
3,525 |
+0.28% |
1,000 |
2023/12/6 |
3,525 |
3,580 |
3,515 |
3,515 |
-0.28% |
500 |
2023/12/5 |
3,530 |
3,530 |
3,525 |
3,525 |
-1.81% |
300 |
2023/12/4 |
3,555 |
3,590 |
3,530 |
3,590 |
+2.28% |
2,200 |
2023/12/1 |
3,555 |
3,555 |
3,510 |
3,510 |
+0.43% |
600 |
2023/11/30 |
3,510 |
3,510 |
3,495 |
3,495 |
-0.99% |
400 |
2023/11/29 |
3,545 |
3,545 |
3,505 |
3,530 |
+0.71% |
500 |
2023/11/27 |
3,525 |
3,530 |
3,485 |
3,505 |
+1.45% |
1,600 |
2023/11/24 |
3,455 |
3,455 |
3,455 |
3,455 |
+0.44% |
300 |
2023/11/22 |
3,490 |
3,500 |
3,440 |
3,440 |
-0.72% |
1,500 |
2023/11/21 |
3,475 |
3,485 |
3,465 |
3,465 |
+0.43% |
600 |
2023/11/20 |
3,435 |
3,455 |
3,425 |
3,450 |
+0.44% |
1,100 |
2023/11/17 |
3,335 |
3,450 |
3,335 |
3,435 |
+1.18% |
1,400 |
2023/11/16 |
3,370 |
3,445 |
3,360 |
3,395 |
+0.74% |
900 |
2023/11/15 |
3,395 |
3,400 |
3,370 |
3,370 |
+0.30% |
900 |
2023/11/14 |
3,360 |
3,360 |
3,345 |
3,360 |
+0.30% |
300 |
2023/11/13 |
3,345 |
3,355 |
3,345 |
3,350 |
+0.00% |
400 |
2023/11/10 |
3,340 |
3,350 |
3,340 |
3,350 |
+1.06% |
300 |
2023/11/9 |
3,300 |
3,315 |
3,300 |
3,315 |
+0.15% |
800 |
2023/11/8 |
3,325 |
3,325 |
3,280 |
3,310 |
-1.34% |
2,500 |
2023/11/7 |
3,365 |
3,370 |
3,340 |
3,355 |
+0.15% |
600 |
2023/11/6 |
3,355 |
3,365 |
3,320 |
3,350 |
+0.00% |
2,900 |
2023/11/2 |
3,380 |
3,380 |
3,340 |
3,350 |
-2.62% |
2,600 |
2023/11/1 |
3,515 |
3,515 |
3,370 |
3,440 |
-2.27% |
3,900 |
2023/10/31 |
3,560 |
3,560 |
3,485 |
3,520 |
-0.14% |
900 |
2023/10/27 |
3,500 |
3,525 |
3,480 |
3,525 |
+0.43% |
1,100 |
2023/10/26 |
3,575 |
3,575 |
3,510 |
3,510 |
+0.14% |
500 |
2023/10/25 |
3,575 |
3,575 |
3,505 |
3,505 |
-0.57% |
1,000 |
2023/10/24 |
3,510 |
3,525 |
3,500 |
3,525 |
+0.28% |
800 |
2023/10/23 |
3,515 |
3,520 |
3,475 |
3,515 |
-1.82% |
900 |
2023/10/20 |
3,535 |
3,600 |
3,510 |
3,580 |
+1.27% |
1,900 |
2023/10/19 |
3,515 |
3,535 |
3,515 |
3,535 |
-0.14% |
200 |
2023/10/18 |
3,560 |
3,560 |
3,540 |
3,540 |
-0.98% |
300 |
2023/10/17 |
3,550 |
3,600 |
3,500 |
3,575 |
+0.56% |
1,600 |
2023/10/16 |
3,465 |
3,555 |
3,465 |
3,555 |
-0.70% |
1,800 |
2023/10/13 |
3,680 |
3,680 |
3,550 |
3,580 |
-3.11% |
2,500 |
2023/10/12 |
3,630 |
3,695 |
3,575 |
3,695 |
+5.42% |
2,000 |
2023/10/11 |
3,590 |
3,590 |
3,505 |
3,505 |
-2.09% |
400 |
2023/10/10 |
3,595 |
3,615 |
3,580 |
3,580 |
-0.42% |
500 |
2023/10/6 |
3,610 |
3,610 |
3,595 |
3,595 |
+2.13% |
300 |
2023/10/5 |
3,575 |
3,575 |
3,505 |
3,520 |
+0.43% |
500 |
2023/10/4 |
3,455 |
3,580 |
3,450 |
3,505 |
-0.99% |
900 |
2023/10/3 |
3,610 |
3,630 |
3,540 |
3,540 |
-3.28% |
1,400 |
2023/10/2 |
3,805 |
3,805 |
3,645 |
3,660 |
-6.39% |
3,600 |
2023/9/29 |
3,475 |
3,910 |
3,470 |
3,910 |
+12.52% |
6,100 |
2023/9/28 |
3,480 |
3,485 |
3,435 |
3,475 |
+0.43% |
1,000 |
2023/9/27 |
3,455 |
3,480 |
3,455 |
3,460 |
+0.14% |
700 |
2023/9/26 |
3,460 |
3,460 |
3,445 |
3,455 |
+0.73% |
700 |
2023/9/25 |
3,450 |
3,475 |
3,430 |
3,430 |
-1.58% |
2,500 |
2023/9/22 |
3,450 |
3,485 |
3,450 |
3,485 |
+1.01% |
500 |
2023/9/21 |
3,485 |
3,485 |
3,450 |
3,450 |
-0.58% |
500 |
2023/9/20 |
3,475 |
3,475 |
3,440 |
3,470 |
+0.58% |
800 |
|