日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,065 |
3,105 |
3,065 |
3,100 |
+1.14% |
2,400 |
2024/3/27 |
3,035 |
3,065 |
3,035 |
3,065 |
+1.32% |
3,200 |
2024/3/26 |
3,040 |
3,050 |
3,025 |
3,025 |
-0.49% |
2,400 |
2024/3/25 |
3,050 |
3,060 |
3,025 |
3,040 |
-0.98% |
3,200 |
2024/3/22 |
3,025 |
3,070 |
3,025 |
3,070 |
+1.49% |
1,600 |
2024/3/21 |
3,025 |
3,025 |
3,025 |
3,025 |
+0.00% |
1,400 |
2024/3/19 |
3,010 |
3,035 |
3,005 |
3,025 |
+0.83% |
900 |
2024/3/18 |
3,020 |
3,040 |
2,984 |
3,000 |
-0.83% |
3,400 |
2024/3/15 |
3,020 |
3,035 |
3,015 |
3,025 |
+0.33% |
2,100 |
2024/3/14 |
3,000 |
3,015 |
3,000 |
3,015 |
+0.50% |
1,500 |
2024/3/13 |
3,040 |
3,040 |
3,000 |
3,000 |
+0.00% |
1,100 |
2024/3/12 |
3,000 |
3,035 |
3,000 |
3,000 |
+0.00% |
500 |
2024/3/11 |
3,020 |
3,035 |
3,000 |
3,000 |
-0.66% |
2,000 |
2024/3/8 |
3,000 |
3,045 |
3,000 |
3,020 |
+0.67% |
1,800 |
2024/3/7 |
2,984 |
3,045 |
2,984 |
3,000 |
+0.40% |
2,200 |
2024/3/6 |
3,000 |
3,000 |
2,988 |
2,988 |
-0.40% |
2,500 |
2024/3/5 |
3,030 |
3,040 |
3,000 |
3,000 |
-0.99% |
2,400 |
2024/3/4 |
3,030 |
3,070 |
3,010 |
3,030 |
+0.83% |
1,800 |
2024/3/1 |
3,040 |
3,070 |
3,005 |
3,005 |
-1.48% |
4,300 |
2024/2/29 |
3,090 |
3,090 |
3,050 |
3,050 |
-0.97% |
3,100 |
2024/2/28 |
3,020 |
3,130 |
3,020 |
3,080 |
+3.01% |
26,500 |
2024/2/27 |
3,000 |
3,010 |
2,990 |
2,990 |
+0.00% |
600 |
2024/2/26 |
3,000 |
3,020 |
2,990 |
2,990 |
-0.33% |
2,300 |
2024/2/22 |
3,005 |
3,020 |
3,000 |
3,000 |
-0.66% |
1,800 |
2024/2/21 |
3,000 |
3,020 |
2,978 |
3,020 |
+0.17% |
1,300 |
2024/2/20 |
2,976 |
3,015 |
2,976 |
3,015 |
+1.41% |
800 |
2024/2/19 |
3,000 |
3,020 |
2,973 |
2,973 |
-0.90% |
4,300 |
2024/2/16 |
2,998 |
3,005 |
2,966 |
3,000 |
+0.07% |
4,900 |
2024/2/15 |
3,010 |
3,010 |
2,971 |
2,998 |
-0.03% |
3,500 |
2024/2/14 |
2,988 |
3,005 |
2,988 |
2,999 |
+0.37% |
2,800 |
2024/2/13 |
2,974 |
2,996 |
2,974 |
2,988 |
+0.50% |
400 |
2024/2/9 |
3,010 |
3,010 |
2,973 |
2,973 |
-1.06% |
1,200 |
2024/2/8 |
3,015 |
3,020 |
2,998 |
3,005 |
+0.00% |
1,700 |
2024/2/7 |
3,020 |
3,030 |
3,005 |
3,005 |
-0.17% |
3,100 |
2024/2/6 |
2,980 |
3,010 |
2,974 |
3,010 |
+1.01% |
9,600 |
2024/2/5 |
2,988 |
2,988 |
2,980 |
2,980 |
-0.27% |
1,000 |
2024/2/2 |
3,000 |
3,000 |
2,983 |
2,988 |
+0.17% |
1,100 |
2024/2/1 |
3,000 |
3,000 |
2,983 |
2,983 |
+0.57% |
1,500 |
2024/1/31 |
2,959 |
2,999 |
2,959 |
2,966 |
+0.24% |
1,600 |
2024/1/30 |
2,989 |
3,005 |
2,936 |
2,959 |
-1.00% |
10,500 |
2024/1/29 |
3,010 |
3,020 |
2,975 |
2,989 |
-0.37% |
14,000 |
2024/1/26 |
2,999 |
3,000 |
2,980 |
3,000 |
+0.03% |
3,800 |
2024/1/25 |
2,995 |
2,999 |
2,994 |
2,999 |
+0.98% |
1,000 |
2024/1/24 |
2,985 |
2,993 |
2,970 |
2,970 |
-0.70% |
600 |
2024/1/23 |
2,940 |
2,999 |
2,940 |
2,991 |
+1.73% |
1,700 |
2024/1/22 |
2,941 |
2,951 |
2,928 |
2,940 |
+0.41% |
2,500 |
2024/1/19 |
2,945 |
2,945 |
2,925 |
2,928 |
-0.41% |
1,100 |
2024/1/18 |
2,947 |
2,947 |
2,916 |
2,940 |
+1.03% |
1,400 |
2024/1/17 |
2,947 |
2,947 |
2,906 |
2,910 |
-0.44% |
2,100 |
2024/1/16 |
2,920 |
2,923 |
2,912 |
2,923 |
+0.31% |
1,600 |
2024/1/15 |
2,916 |
2,937 |
2,911 |
2,914 |
-0.03% |
1,700 |
2024/1/12 |
2,943 |
2,943 |
2,914 |
2,915 |
-0.51% |
2,600 |
2024/1/11 |
2,921 |
2,931 |
2,920 |
2,930 |
+0.21% |
4,000 |
2024/1/10 |
2,918 |
2,925 |
2,910 |
2,924 |
+0.45% |
4,800 |
2024/1/9 |
2,919 |
2,919 |
2,895 |
2,911 |
+0.62% |
3,100 |
2024/1/5 |
2,893 |
2,893 |
2,885 |
2,893 |
+0.28% |
900 |
2024/1/4 |
2,874 |
2,885 |
2,872 |
2,885 |
+0.28% |
2,500 |
2023/12/29 |
2,865 |
2,896 |
2,865 |
2,877 |
+0.42% |
1,400 |
2023/12/28 |
2,849 |
2,879 |
2,849 |
2,865 |
+0.56% |
2,600 |
2023/12/27 |
2,852 |
2,860 |
2,833 |
2,849 |
-0.11% |
4,700 |
2023/12/26 |
2,875 |
2,882 |
2,849 |
2,852 |
-0.80% |
4,600 |
2023/12/25 |
2,881 |
2,883 |
2,869 |
2,875 |
-0.21% |
4,500 |
2023/12/22 |
2,898 |
2,898 |
2,881 |
2,881 |
-0.07% |
1,100 |
2023/12/21 |
2,902 |
2,902 |
2,882 |
2,883 |
-0.59% |
800 |
2023/12/20 |
2,901 |
2,901 |
2,900 |
2,900 |
-0.03% |
900 |
2023/12/19 |
2,884 |
2,905 |
2,882 |
2,901 |
-0.28% |
2,000 |
2023/12/18 |
2,910 |
2,910 |
2,909 |
2,909 |
-0.03% |
500 |
2023/12/15 |
2,880 |
2,910 |
2,873 |
2,910 |
+1.04% |
1,300 |
2023/12/14 |
2,872 |
2,900 |
2,871 |
2,880 |
-0.69% |
1,300 |
2023/12/13 |
2,889 |
2,900 |
2,889 |
2,900 |
+0.38% |
400 |
2023/12/12 |
2,872 |
2,889 |
2,872 |
2,889 |
+0.56% |
600 |
2023/12/11 |
2,883 |
2,883 |
2,872 |
2,873 |
-0.24% |
500 |
2023/12/8 |
2,890 |
2,899 |
2,880 |
2,880 |
-0.10% |
900 |
2023/12/7 |
2,893 |
2,900 |
2,883 |
2,883 |
+0.07% |
900 |
2023/12/6 |
2,897 |
2,900 |
2,881 |
2,881 |
-0.07% |
1,500 |
2023/12/5 |
2,885 |
2,885 |
2,867 |
2,883 |
+0.98% |
1,400 |
2023/12/4 |
2,864 |
2,865 |
2,850 |
2,855 |
-0.17% |
3,000 |
2023/12/1 |
2,860 |
2,860 |
2,841 |
2,860 |
+0.00% |
1,700 |
2023/11/30 |
2,877 |
2,877 |
2,841 |
2,860 |
-0.10% |
2,800 |
2023/11/29 |
2,841 |
2,864 |
2,841 |
2,863 |
-0.03% |
1,800 |
2023/11/28 |
2,854 |
2,864 |
2,854 |
2,864 |
+0.35% |
2,200 |
2023/11/27 |
2,870 |
2,870 |
2,845 |
2,854 |
-0.56% |
3,900 |
2023/11/24 |
2,870 |
2,870 |
2,870 |
2,870 |
+0.00% |
2,300 |
2023/11/22 |
2,874 |
2,874 |
2,850 |
2,870 |
-0.10% |
1,600 |
2023/11/21 |
2,874 |
2,874 |
2,873 |
2,873 |
-0.03% |
400 |
2023/11/20 |
2,862 |
2,874 |
2,853 |
2,874 |
+0.42% |
1,500 |
2023/11/17 |
2,857 |
2,862 |
2,835 |
2,862 |
+0.63% |
3,900 |
2023/11/16 |
2,863 |
2,874 |
2,828 |
2,844 |
-0.66% |
6,800 |
2023/11/15 |
2,890 |
2,890 |
2,863 |
2,863 |
-0.93% |
2,400 |
2023/11/14 |
2,894 |
2,894 |
2,862 |
2,890 |
-0.17% |
2,100 |
2023/11/13 |
2,898 |
2,898 |
2,872 |
2,895 |
+0.35% |
700 |
2023/11/10 |
2,869 |
2,886 |
2,869 |
2,885 |
+0.56% |
1,200 |
2023/11/9 |
2,900 |
2,900 |
2,869 |
2,869 |
+0.00% |
1,800 |
2023/11/8 |
2,894 |
2,895 |
2,869 |
2,869 |
-0.86% |
900 |
2023/11/7 |
2,903 |
2,927 |
2,890 |
2,894 |
-1.19% |
2,600 |
2023/11/6 |
2,934 |
2,934 |
2,902 |
2,929 |
-0.17% |
1,800 |
2023/11/2 |
2,917 |
2,947 |
2,900 |
2,934 |
+0.72% |
1,500 |
2023/11/1 |
2,889 |
2,950 |
2,874 |
2,913 |
+1.36% |
3,100 |
2023/10/31 |
2,870 |
2,959 |
2,870 |
2,874 |
+0.14% |
3,600 |
2023/10/30 |
2,878 |
2,916 |
2,851 |
2,870 |
-1.58% |
8,000 |
2023/10/27 |
2,948 |
2,948 |
2,910 |
2,916 |
+0.21% |
4,500 |
2023/10/26 |
2,930 |
2,931 |
2,910 |
2,910 |
-0.68% |
2,400 |
2023/10/25 |
2,925 |
2,930 |
2,925 |
2,930 |
+0.17% |
700 |
2023/10/24 |
2,931 |
2,937 |
2,925 |
2,925 |
-0.24% |
900 |
2023/10/23 |
2,932 |
2,932 |
2,931 |
2,932 |
+0.00% |
900 |
2023/10/20 |
2,952 |
2,952 |
2,932 |
2,932 |
-0.68% |
1,400 |
2023/10/19 |
2,969 |
2,969 |
2,932 |
2,952 |
+0.58% |
2,900 |
2023/10/18 |
2,975 |
2,982 |
2,924 |
2,935 |
-1.58% |
3,500 |
2023/10/16 |
2,983 |
2,983 |
2,968 |
2,982 |
+0.07% |
500 |
2023/10/13 |
3,010 |
3,010 |
2,980 |
2,980 |
-1.00% |
1,200 |
2023/10/12 |
3,010 |
3,010 |
2,995 |
3,010 |
+0.50% |
400 |
2023/10/11 |
3,020 |
3,020 |
2,995 |
2,995 |
+0.03% |
1,000 |
2023/10/10 |
2,990 |
2,994 |
2,990 |
2,994 |
+0.13% |
1,400 |
2023/10/6 |
3,000 |
3,000 |
2,990 |
2,990 |
-0.33% |
900 |
2023/10/5 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.30% |
900 |
2023/10/4 |
2,985 |
2,994 |
2,952 |
2,991 |
+0.20% |
2,200 |
2023/10/3 |
2,992 |
2,992 |
2,960 |
2,985 |
+0.00% |
3,800 |
2023/10/2 |
2,999 |
3,000 |
2,985 |
2,985 |
+0.00% |
600 |
2023/9/29 |
2,985 |
3,015 |
2,985 |
2,985 |
+0.24% |
300 |
2023/9/28 |
2,978 |
3,010 |
2,978 |
2,978 |
+0.00% |
1,300 |
2023/9/27 |
2,997 |
2,997 |
2,978 |
2,978 |
-0.63% |
1,000 |
2023/9/26 |
3,030 |
3,030 |
2,981 |
2,997 |
+0.57% |
1,400 |
2023/9/25 |
3,010 |
3,010 |
2,980 |
2,980 |
-1.00% |
500 |
|