日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/14 |
3,120 |
3,125 |
3,100 |
3,100 |
-0.32% |
3,600 |
2024/5/13 |
3,135 |
3,145 |
3,105 |
3,110 |
-0.80% |
6,400 |
2024/5/10 |
3,135 |
3,135 |
3,115 |
3,135 |
+0.32% |
4,200 |
2024/5/9 |
3,135 |
3,150 |
3,115 |
3,125 |
-0.32% |
7,300 |
2024/5/8 |
3,120 |
3,140 |
3,115 |
3,135 |
+0.64% |
9,700 |
2024/5/7 |
3,095 |
3,115 |
3,090 |
3,115 |
+0.65% |
6,200 |
2024/5/2 |
3,095 |
3,095 |
3,075 |
3,095 |
+0.00% |
4,000 |
2024/5/1 |
3,100 |
3,110 |
3,080 |
3,095 |
-0.16% |
2,700 |
2024/4/30 |
3,120 |
3,120 |
3,080 |
3,100 |
+0.49% |
12,800 |
2024/4/26 |
3,100 |
3,100 |
3,075 |
3,085 |
-0.16% |
6,800 |
2024/4/25 |
3,065 |
3,095 |
3,060 |
3,090 |
+0.65% |
6,000 |
2024/4/24 |
3,050 |
3,075 |
3,050 |
3,070 |
+0.66% |
5,300 |
2024/4/23 |
3,070 |
3,075 |
3,050 |
3,050 |
-0.65% |
4,300 |
2024/4/22 |
3,045 |
3,080 |
3,040 |
3,070 |
-0.81% |
9,400 |
2024/4/19 |
3,055 |
3,095 |
2,997 |
3,095 |
+1.31% |
17,000 |
2024/4/18 |
3,060 |
3,085 |
3,055 |
3,055 |
+0.16% |
4,200 |
2024/4/17 |
3,070 |
3,075 |
3,050 |
3,050 |
-0.65% |
4,300 |
2024/4/16 |
3,090 |
3,095 |
3,070 |
3,070 |
-0.81% |
2,700 |
2024/4/15 |
3,060 |
3,095 |
3,060 |
3,095 |
+0.32% |
4,600 |
2024/4/12 |
3,095 |
3,100 |
3,070 |
3,085 |
-0.32% |
10,600 |
2024/4/11 |
3,050 |
3,105 |
3,045 |
3,095 |
+0.16% |
13,800 |
2024/4/10 |
3,095 |
3,105 |
3,065 |
3,090 |
+0.65% |
10,100 |
2024/4/9 |
3,070 |
3,090 |
3,065 |
3,070 |
+0.49% |
5,000 |
2024/4/8 |
3,040 |
3,060 |
3,040 |
3,055 |
+0.66% |
3,800 |
2024/4/5 |
3,030 |
3,050 |
3,025 |
3,035 |
-0.33% |
3,100 |
2024/4/4 |
3,030 |
3,055 |
3,010 |
3,045 |
+0.50% |
3,100 |
2024/4/3 |
3,000 |
3,030 |
3,000 |
3,030 |
+0.50% |
6,000 |
2024/4/2 |
3,045 |
3,060 |
3,015 |
3,015 |
-1.15% |
5,700 |
2024/4/1 |
3,095 |
3,095 |
3,050 |
3,050 |
-1.45% |
5,700 |
2024/3/29 |
3,070 |
3,110 |
3,070 |
3,095 |
+0.49% |
3,600 |
2024/3/28 |
3,090 |
3,110 |
3,080 |
3,080 |
-0.96% |
5,300 |
2024/3/27 |
3,135 |
3,135 |
3,085 |
3,110 |
-0.16% |
14,600 |
2024/3/26 |
3,095 |
3,125 |
3,070 |
3,115 |
+0.81% |
13,100 |
2024/3/25 |
3,080 |
3,120 |
3,055 |
3,090 |
+0.00% |
16,700 |
2024/3/22 |
3,075 |
3,090 |
3,040 |
3,090 |
+0.49% |
7,500 |
2024/3/21 |
3,060 |
3,095 |
3,050 |
3,075 |
+2.67% |
34,700 |
2024/3/19 |
3,005 |
3,015 |
2,994 |
2,995 |
-0.33% |
5,300 |
2024/3/18 |
3,000 |
3,015 |
2,983 |
3,005 |
-0.17% |
8,200 |
2024/3/15 |
2,990 |
3,010 |
2,980 |
3,010 |
+0.33% |
11,900 |
2024/3/14 |
2,980 |
3,000 |
2,980 |
3,000 |
+0.81% |
7,100 |
2024/3/13 |
2,989 |
2,993 |
2,964 |
2,976 |
-0.43% |
8,000 |
2024/3/12 |
3,000 |
3,000 |
2,972 |
2,989 |
-0.33% |
13,700 |
2024/3/11 |
2,999 |
3,020 |
2,995 |
2,999 |
-0.70% |
9,500 |
2024/3/8 |
3,020 |
3,035 |
3,005 |
3,020 |
+0.50% |
14,400 |
2024/3/7 |
3,020 |
3,020 |
2,999 |
3,005 |
+0.23% |
8,400 |
2024/3/6 |
2,979 |
3,010 |
2,970 |
2,998 |
+1.15% |
17,700 |
2024/3/5 |
2,951 |
2,982 |
2,951 |
2,964 |
-0.13% |
12,500 |
2024/3/4 |
2,949 |
2,968 |
2,930 |
2,968 |
+0.71% |
15,000 |
2024/3/1 |
2,967 |
2,974 |
2,922 |
2,947 |
-0.77% |
26,900 |
2024/2/29 |
2,985 |
2,997 |
2,956 |
2,970 |
-0.50% |
31,600 |
2024/2/28 |
2,957 |
3,005 |
2,956 |
2,985 |
-5.09% |
113,200 |
2024/2/27 |
3,170 |
3,170 |
3,140 |
3,145 |
-0.16% |
53,200 |
2024/2/26 |
3,150 |
3,160 |
3,130 |
3,150 |
+1.12% |
29,200 |
2024/2/22 |
3,125 |
3,130 |
3,105 |
3,115 |
+0.00% |
14,500 |
2024/2/21 |
3,155 |
3,165 |
3,115 |
3,115 |
-1.27% |
16,900 |
2024/2/20 |
3,150 |
3,180 |
3,150 |
3,155 |
+0.48% |
12,700 |
2024/2/19 |
3,095 |
3,145 |
3,095 |
3,140 |
+1.62% |
30,200 |
2024/2/16 |
3,085 |
3,100 |
3,060 |
3,090 |
+0.65% |
19,300 |
2024/2/15 |
3,130 |
3,145 |
3,070 |
3,070 |
-2.69% |
38,700 |
2024/2/14 |
3,170 |
3,180 |
3,135 |
3,155 |
+0.16% |
13,700 |
2024/2/13 |
3,120 |
3,170 |
3,120 |
3,150 |
+1.12% |
16,800 |
2024/2/9 |
3,185 |
3,185 |
3,110 |
3,115 |
-2.20% |
27,300 |
2024/2/8 |
3,200 |
3,210 |
3,185 |
3,185 |
-1.09% |
14,800 |
2024/2/7 |
3,155 |
3,220 |
3,155 |
3,220 |
+1.10% |
26,100 |
2024/2/6 |
3,220 |
3,220 |
3,170 |
3,185 |
-1.39% |
37,000 |
2024/2/5 |
3,240 |
3,255 |
3,230 |
3,230 |
-0.31% |
8,100 |
2024/2/2 |
3,290 |
3,290 |
3,220 |
3,240 |
-1.52% |
17,700 |
2024/2/1 |
3,255 |
3,290 |
3,255 |
3,290 |
+1.23% |
9,600 |
2024/1/31 |
3,250 |
3,260 |
3,240 |
3,250 |
+0.00% |
6,700 |
2024/1/30 |
3,215 |
3,290 |
3,210 |
3,250 |
+1.40% |
13,600 |
2024/1/29 |
3,225 |
3,260 |
3,200 |
3,205 |
-0.47% |
16,800 |
2024/1/26 |
3,195 |
3,220 |
3,175 |
3,220 |
+0.78% |
12,700 |
2024/1/25 |
3,110 |
3,200 |
3,110 |
3,195 |
+2.73% |
13,500 |
2024/1/24 |
3,120 |
3,140 |
3,105 |
3,110 |
-0.48% |
8,300 |
2024/1/23 |
3,145 |
3,145 |
3,120 |
3,125 |
-0.64% |
7,900 |
2024/1/22 |
3,145 |
3,145 |
3,135 |
3,145 |
+0.00% |
6,800 |
2024/1/19 |
3,095 |
3,145 |
3,090 |
3,145 |
+1.62% |
13,000 |
2024/1/18 |
3,085 |
3,100 |
3,080 |
3,095 |
+0.65% |
7,300 |
2024/1/17 |
3,065 |
3,090 |
3,060 |
3,075 |
+0.33% |
8,800 |
2024/1/16 |
3,085 |
3,095 |
3,065 |
3,065 |
-0.65% |
12,400 |
2024/1/15 |
3,030 |
3,095 |
3,030 |
3,085 |
+0.00% |
17,800 |
2024/1/12 |
3,080 |
3,100 |
3,075 |
3,085 |
-0.16% |
9,800 |
2024/1/11 |
3,075 |
3,100 |
3,065 |
3,090 |
+0.49% |
9,700 |
2024/1/10 |
3,060 |
3,095 |
3,060 |
3,075 |
+0.49% |
10,700 |
2024/1/9 |
3,055 |
3,090 |
3,050 |
3,060 |
+0.33% |
12,100 |
2024/1/5 |
3,010 |
3,050 |
3,010 |
3,050 |
+0.99% |
9,300 |
2024/1/4 |
2,985 |
3,020 |
2,985 |
3,020 |
+1.34% |
17,700 |
2023/12/29 |
2,971 |
2,989 |
2,971 |
2,980 |
+0.30% |
8,400 |
2023/12/28 |
2,949 |
2,980 |
2,948 |
2,971 |
+1.16% |
11,200 |
2023/12/27 |
2,947 |
2,953 |
2,933 |
2,937 |
+0.00% |
18,300 |
2023/12/26 |
2,923 |
2,938 |
2,922 |
2,937 |
+0.51% |
9,700 |
2023/12/25 |
2,931 |
2,939 |
2,919 |
2,922 |
-0.31% |
9,300 |
2023/12/22 |
2,905 |
2,939 |
2,904 |
2,931 |
+0.93% |
10,500 |
2023/12/21 |
2,881 |
2,907 |
2,881 |
2,904 |
-0.21% |
7,200 |
2023/12/20 |
2,871 |
2,925 |
2,871 |
2,910 |
+1.11% |
8,300 |
2023/12/19 |
2,896 |
2,900 |
2,878 |
2,878 |
-0.52% |
8,600 |
2023/12/18 |
2,923 |
2,923 |
2,888 |
2,893 |
-0.72% |
11,700 |
2023/12/15 |
2,918 |
2,930 |
2,913 |
2,914 |
-0.24% |
5,400 |
2023/12/14 |
2,938 |
2,940 |
2,921 |
2,921 |
-0.31% |
4,100 |
2023/12/13 |
2,925 |
2,937 |
2,916 |
2,930 |
+0.24% |
7,600 |
2023/12/12 |
2,909 |
2,965 |
2,909 |
2,923 |
-1.22% |
15,100 |
2023/12/11 |
2,981 |
2,983 |
2,959 |
2,959 |
-0.44% |
7,900 |
2023/12/8 |
2,984 |
2,985 |
2,972 |
2,972 |
-0.54% |
9,900 |
2023/12/7 |
2,992 |
2,999 |
2,987 |
2,988 |
-0.13% |
3,500 |
2023/12/6 |
2,988 |
2,998 |
2,985 |
2,992 |
+0.03% |
4,300 |
2023/12/5 |
2,996 |
2,997 |
2,989 |
2,991 |
+0.07% |
2,800 |
2023/12/4 |
2,998 |
2,998 |
2,985 |
2,989 |
-0.13% |
2,700 |
2023/12/1 |
2,996 |
2,999 |
2,984 |
2,993 |
+0.27% |
4,800 |
2023/11/30 |
2,989 |
2,996 |
2,984 |
2,985 |
-0.40% |
7,300 |
2023/11/29 |
2,996 |
2,999 |
2,988 |
2,997 |
+0.07% |
3,200 |
2023/11/28 |
2,994 |
2,995 |
2,990 |
2,995 |
-0.03% |
5,500 |
2023/11/27 |
2,990 |
3,005 |
2,990 |
2,996 |
-0.47% |
11,500 |
2023/11/24 |
3,010 |
3,010 |
2,997 |
3,010 |
+0.53% |
4,900 |
2023/11/22 |
2,992 |
3,005 |
2,992 |
2,994 |
-0.03% |
4,100 |
2023/11/21 |
2,991 |
3,010 |
2,991 |
2,995 |
-0.10% |
2,000 |
2023/11/20 |
3,000 |
3,010 |
2,994 |
2,998 |
-0.40% |
2,600 |
2023/11/17 |
2,991 |
3,015 |
2,991 |
3,010 |
+0.67% |
2,600 |
2023/11/16 |
3,005 |
3,005 |
2,990 |
2,990 |
-0.66% |
6,900 |
2023/11/15 |
3,010 |
3,015 |
3,000 |
3,010 |
+0.00% |
3,700 |
2023/11/14 |
3,000 |
3,010 |
2,991 |
3,010 |
+0.77% |
4,700 |
2023/11/13 |
2,989 |
3,005 |
2,985 |
2,987 |
-0.60% |
3,700 |
2023/11/10 |
2,991 |
3,005 |
2,991 |
3,005 |
-0.17% |
3,200 |
2023/11/9 |
2,975 |
3,010 |
2,975 |
3,010 |
+1.18% |
2,900 |
|