日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,515 |
3,550 |
3,515 |
3,550 |
+1.14% |
500 |
2024/4/23 |
3,490 |
3,510 |
3,490 |
3,510 |
+0.57% |
200 |
2024/4/22 |
3,495 |
3,495 |
3,460 |
3,490 |
+1.90% |
1,500 |
2024/4/19 |
3,480 |
3,480 |
3,315 |
3,425 |
-3.25% |
3,100 |
2024/4/18 |
3,520 |
3,540 |
3,475 |
3,540 |
+0.85% |
400 |
2024/4/17 |
3,565 |
3,565 |
3,510 |
3,510 |
-1.40% |
500 |
2024/4/16 |
3,515 |
3,595 |
3,465 |
3,560 |
+1.14% |
1,300 |
2024/4/15 |
3,435 |
3,520 |
3,435 |
3,520 |
+0.43% |
900 |
2024/4/12 |
3,510 |
3,510 |
3,505 |
3,505 |
+0.14% |
200 |
2024/4/11 |
3,490 |
3,500 |
3,445 |
3,500 |
+0.29% |
800 |
2024/4/10 |
3,385 |
3,490 |
3,385 |
3,490 |
+1.16% |
1,100 |
2024/4/9 |
3,395 |
3,450 |
3,395 |
3,450 |
+1.62% |
500 |
2024/4/8 |
3,420 |
3,420 |
3,395 |
3,395 |
-0.73% |
1,600 |
2024/4/5 |
3,585 |
3,585 |
3,415 |
3,420 |
-4.60% |
23,500 |
2024/4/3 |
3,495 |
3,600 |
3,495 |
3,585 |
+2.43% |
500 |
2024/4/2 |
3,500 |
3,560 |
3,500 |
3,500 |
+0.00% |
3,100 |
2024/4/1 |
3,545 |
3,545 |
3,500 |
3,500 |
+0.72% |
700 |
2024/3/29 |
3,425 |
3,550 |
3,425 |
3,475 |
+2.81% |
2,200 |
2024/3/28 |
3,325 |
3,450 |
3,310 |
3,380 |
-2.45% |
2,000 |
2024/3/27 |
3,445 |
3,465 |
3,445 |
3,465 |
+0.73% |
500 |
2024/3/26 |
3,440 |
3,450 |
3,380 |
3,440 |
+0.00% |
600 |
2024/3/25 |
3,360 |
3,440 |
3,350 |
3,440 |
+2.08% |
1,300 |
2024/3/22 |
3,285 |
3,400 |
3,285 |
3,370 |
-0.44% |
3,200 |
2024/3/21 |
3,315 |
3,385 |
3,280 |
3,385 |
+2.11% |
1,400 |
2024/3/19 |
3,265 |
3,330 |
3,265 |
3,315 |
+1.53% |
1,300 |
2024/3/18 |
3,300 |
3,300 |
3,250 |
3,265 |
-1.06% |
2,000 |
2024/3/15 |
3,235 |
3,300 |
3,235 |
3,300 |
+3.29% |
700 |
2024/3/14 |
3,195 |
3,195 |
3,195 |
3,195 |
+0.31% |
100 |
2024/3/13 |
3,185 |
3,185 |
3,185 |
3,185 |
+0.00% |
200 |
2024/3/12 |
3,180 |
3,210 |
3,180 |
3,185 |
+0.95% |
800 |
2024/3/11 |
3,125 |
3,160 |
3,125 |
3,155 |
-0.16% |
500 |
2024/3/8 |
3,225 |
3,240 |
3,110 |
3,160 |
-2.02% |
1,900 |
2024/3/7 |
3,225 |
3,225 |
3,225 |
3,225 |
-1.83% |
400 |
2024/3/6 |
3,265 |
3,285 |
3,250 |
3,285 |
-0.45% |
600 |
2024/3/5 |
3,330 |
3,330 |
3,260 |
3,300 |
+0.00% |
2,000 |
2024/3/4 |
3,250 |
3,300 |
3,250 |
3,300 |
+1.54% |
600 |
2024/3/1 |
3,280 |
3,280 |
3,250 |
3,250 |
-0.15% |
700 |
2024/2/29 |
3,225 |
3,255 |
3,195 |
3,255 |
+1.09% |
1,200 |
2024/2/28 |
3,210 |
3,220 |
3,210 |
3,220 |
+0.62% |
600 |
2024/2/27 |
3,215 |
3,215 |
3,185 |
3,200 |
-0.31% |
500 |
2024/2/26 |
3,185 |
3,210 |
3,185 |
3,210 |
+0.78% |
700 |
2024/2/22 |
3,170 |
3,210 |
3,170 |
3,185 |
+0.63% |
1,000 |
2024/2/21 |
3,160 |
3,165 |
3,160 |
3,165 |
-0.16% |
300 |
2024/2/20 |
3,170 |
3,170 |
3,145 |
3,170 |
+0.00% |
1,800 |
2024/2/19 |
3,105 |
3,170 |
3,105 |
3,170 |
+2.09% |
1,300 |
2024/2/16 |
3,100 |
3,160 |
3,055 |
3,105 |
-0.16% |
1,200 |
2024/2/15 |
3,110 |
3,110 |
3,075 |
3,110 |
-0.16% |
600 |
2024/2/14 |
3,105 |
3,115 |
3,105 |
3,115 |
+0.32% |
200 |
2024/2/13 |
3,085 |
3,155 |
3,085 |
3,105 |
-1.58% |
1,800 |
2024/2/9 |
3,210 |
3,210 |
3,065 |
3,155 |
-1.71% |
2,200 |
2024/2/8 |
3,210 |
3,210 |
3,210 |
3,210 |
+0.31% |
200 |
2024/2/7 |
3,200 |
3,215 |
3,200 |
3,200 |
+0.00% |
1,400 |
2024/2/6 |
3,195 |
3,205 |
3,180 |
3,200 |
+0.16% |
1,000 |
2024/2/5 |
3,195 |
3,195 |
3,165 |
3,195 |
-0.93% |
600 |
2024/2/2 |
3,200 |
3,260 |
3,185 |
3,225 |
+0.94% |
3,000 |
2024/2/1 |
3,210 |
3,210 |
3,190 |
3,195 |
-1.08% |
700 |
2024/1/31 |
3,200 |
3,230 |
3,190 |
3,230 |
+0.62% |
600 |
2024/1/30 |
3,165 |
3,215 |
3,165 |
3,210 |
+0.31% |
1,200 |
2024/1/29 |
3,200 |
3,210 |
3,190 |
3,200 |
-0.47% |
2,000 |
2024/1/26 |
3,250 |
3,275 |
3,205 |
3,215 |
-0.31% |
600 |
2024/1/25 |
3,210 |
3,290 |
3,195 |
3,225 |
+0.47% |
4,000 |
2024/1/24 |
3,285 |
3,300 |
3,155 |
3,210 |
-1.23% |
2,300 |
2024/1/23 |
3,085 |
3,270 |
3,085 |
3,250 |
+5.35% |
4,200 |
2024/1/22 |
3,070 |
3,085 |
3,065 |
3,085 |
+1.65% |
1,000 |
2024/1/19 |
3,010 |
3,070 |
3,010 |
3,035 |
-1.46% |
3,000 |
2024/1/18 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.00% |
200 |
2024/1/17 |
3,100 |
3,110 |
3,080 |
3,080 |
-0.32% |
1,300 |
2024/1/16 |
3,145 |
3,145 |
3,090 |
3,090 |
-1.44% |
900 |
2024/1/15 |
3,100 |
3,135 |
3,100 |
3,135 |
+1.79% |
1,200 |
2024/1/12 |
3,095 |
3,130 |
3,080 |
3,080 |
-0.48% |
1,000 |
2024/1/11 |
3,045 |
3,095 |
3,020 |
3,095 |
+1.98% |
1,000 |
2024/1/10 |
3,000 |
3,035 |
2,990 |
3,035 |
+1.17% |
2,700 |
2024/1/9 |
3,000 |
3,035 |
2,999 |
3,000 |
-0.50% |
800 |
2024/1/5 |
2,999 |
3,025 |
2,999 |
3,015 |
+0.53% |
1,000 |
2024/1/4 |
3,000 |
3,000 |
2,936 |
2,999 |
+0.57% |
1,100 |
2023/12/29 |
2,982 |
2,982 |
2,972 |
2,982 |
-0.40% |
600 |
2023/12/28 |
2,975 |
2,994 |
2,962 |
2,994 |
+0.64% |
500 |
2023/12/27 |
2,975 |
2,980 |
2,974 |
2,975 |
-1.82% |
1,100 |
2023/12/26 |
3,030 |
3,030 |
3,030 |
3,030 |
-0.33% |
100 |
2023/12/25 |
3,000 |
3,040 |
3,000 |
3,040 |
+1.33% |
600 |
2023/12/21 |
3,025 |
3,025 |
3,000 |
3,000 |
-0.83% |
1,200 |
2023/12/20 |
3,015 |
3,105 |
3,000 |
3,025 |
-0.82% |
2,900 |
2023/12/19 |
2,966 |
3,050 |
2,966 |
3,050 |
+2.87% |
800 |
2023/12/18 |
3,010 |
3,010 |
2,944 |
2,965 |
-0.67% |
600 |
2023/12/15 |
2,985 |
2,985 |
2,985 |
2,985 |
+0.00% |
100 |
2023/12/14 |
2,972 |
3,010 |
2,972 |
2,985 |
+0.44% |
400 |
2023/12/13 |
2,971 |
3,015 |
2,971 |
2,972 |
-1.59% |
600 |
2023/12/12 |
3,000 |
3,020 |
3,000 |
3,020 |
-0.33% |
700 |
2023/12/11 |
3,030 |
3,030 |
3,030 |
3,030 |
+0.17% |
100 |
2023/12/7 |
2,985 |
3,025 |
2,985 |
3,025 |
+1.48% |
1,300 |
2023/12/5 |
2,959 |
2,981 |
2,959 |
2,981 |
-0.27% |
600 |
2023/12/4 |
2,989 |
2,989 |
2,989 |
2,989 |
+0.17% |
200 |
2023/12/1 |
2,990 |
2,990 |
2,951 |
2,984 |
-0.40% |
900 |
2023/11/30 |
2,951 |
2,996 |
2,951 |
2,996 |
+1.52% |
300 |
2023/11/29 |
2,951 |
2,995 |
2,951 |
2,951 |
+0.03% |
2,000 |
2023/11/28 |
2,998 |
2,998 |
2,950 |
2,950 |
-0.67% |
300 |
2023/11/27 |
2,945 |
2,970 |
2,945 |
2,970 |
+0.85% |
1,000 |
2023/11/24 |
2,945 |
2,945 |
2,939 |
2,945 |
+0.27% |
1,200 |
2023/11/22 |
2,895 |
2,937 |
2,887 |
2,937 |
+1.10% |
600 |
2023/11/21 |
2,935 |
2,935 |
2,900 |
2,905 |
+0.17% |
400 |
2023/11/20 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
600 |
2023/11/17 |
2,866 |
2,900 |
2,866 |
2,900 |
+0.69% |
500 |
2023/11/16 |
2,918 |
2,919 |
2,880 |
2,880 |
-0.69% |
1,300 |
2023/11/15 |
2,868 |
2,914 |
2,868 |
2,900 |
-0.10% |
1,700 |
2023/11/14 |
2,930 |
2,930 |
2,903 |
2,903 |
+0.14% |
200 |
2023/11/13 |
2,899 |
2,899 |
2,899 |
2,899 |
-1.63% |
200 |
2023/11/10 |
2,935 |
2,947 |
2,930 |
2,947 |
-0.07% |
400 |
2023/11/9 |
2,928 |
2,955 |
2,928 |
2,949 |
+0.68% |
700 |
2023/11/8 |
2,906 |
2,929 |
2,906 |
2,929 |
+1.21% |
200 |
2023/11/7 |
2,915 |
2,915 |
2,894 |
2,894 |
-0.82% |
800 |
2023/11/6 |
2,870 |
2,918 |
2,870 |
2,918 |
+0.38% |
300 |
2023/11/2 |
2,876 |
2,907 |
2,873 |
2,907 |
+0.73% |
2,400 |
2023/11/1 |
2,872 |
2,886 |
2,840 |
2,886 |
-2.04% |
3,300 |
2023/10/27 |
2,900 |
2,946 |
2,900 |
2,946 |
+1.59% |
600 |
2023/10/26 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
200 |
2023/10/25 |
2,870 |
2,900 |
2,869 |
2,900 |
+0.00% |
1,600 |
2023/10/23 |
2,903 |
2,903 |
2,900 |
2,900 |
-0.38% |
600 |
2023/10/20 |
2,970 |
2,970 |
2,911 |
2,911 |
-0.89% |
500 |
2023/10/17 |
2,930 |
2,937 |
2,930 |
2,937 |
+0.69% |
300 |
2023/10/16 |
2,930 |
2,930 |
2,917 |
2,917 |
-0.41% |
600 |
2023/10/13 |
2,960 |
2,960 |
2,929 |
2,929 |
-1.08% |
200 |
2023/10/12 |
2,961 |
2,961 |
2,961 |
2,961 |
-0.27% |
100 |
2023/10/11 |
2,969 |
2,969 |
2,969 |
2,969 |
-0.20% |
300 |
|