日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,475 |
3,475 |
3,475 |
3,475 |
+0.72% |
100 |
2024/4/25 |
3,450 |
3,450 |
3,450 |
3,450 |
+0.00% |
400 |
2024/4/23 |
3,400 |
3,450 |
3,400 |
3,450 |
+2.53% |
300 |
2024/4/22 |
3,310 |
3,365 |
3,310 |
3,365 |
-1.75% |
500 |
2024/4/19 |
3,500 |
3,500 |
3,400 |
3,425 |
+0.74% |
1,900 |
2024/4/18 |
3,400 |
3,400 |
3,400 |
3,400 |
+2.10% |
300 |
2024/4/17 |
3,325 |
3,450 |
3,325 |
3,330 |
+0.45% |
1,000 |
2024/4/12 |
3,375 |
3,375 |
3,315 |
3,315 |
-1.78% |
600 |
2024/4/11 |
3,310 |
3,375 |
3,305 |
3,375 |
-0.74% |
300 |
2024/4/10 |
3,400 |
3,400 |
3,400 |
3,400 |
+3.03% |
100 |
2024/4/9 |
3,310 |
3,310 |
3,300 |
3,300 |
-2.37% |
500 |
2024/4/8 |
3,450 |
3,450 |
3,380 |
3,380 |
+2.11% |
300 |
2024/4/5 |
3,310 |
3,310 |
3,310 |
3,310 |
-5.29% |
200 |
2024/4/1 |
3,490 |
3,550 |
3,350 |
3,495 |
+4.33% |
800 |
2024/3/29 |
3,350 |
3,350 |
3,350 |
3,350 |
-1.47% |
100 |
2024/3/26 |
3,305 |
3,400 |
3,305 |
3,400 |
+1.80% |
1,300 |
2024/3/25 |
3,340 |
3,340 |
3,340 |
3,340 |
+0.15% |
100 |
2024/3/22 |
3,335 |
3,335 |
3,335 |
3,335 |
-5.26% |
100 |
2024/3/19 |
3,500 |
3,550 |
3,480 |
3,520 |
+1.15% |
1,500 |
2024/3/18 |
3,300 |
3,480 |
3,205 |
3,480 |
+10.48% |
1,600 |
2024/3/15 |
3,130 |
3,150 |
3,120 |
3,150 |
+5.00% |
800 |
2024/3/14 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.00% |
100 |
2024/3/13 |
2,950 |
3,000 |
2,950 |
3,000 |
-2.28% |
300 |
2024/3/11 |
3,070 |
3,070 |
3,070 |
3,070 |
+0.00% |
100 |
2024/3/1 |
3,070 |
3,070 |
3,070 |
3,070 |
+0.49% |
100 |
2024/2/29 |
3,000 |
3,055 |
3,000 |
3,055 |
+2.52% |
300 |
2024/2/28 |
2,982 |
2,982 |
2,980 |
2,980 |
+1.71% |
500 |
2024/2/26 |
2,930 |
2,930 |
2,930 |
2,930 |
+0.00% |
100 |
2024/2/22 |
3,000 |
3,000 |
2,930 |
2,930 |
-2.82% |
300 |
2024/2/21 |
3,015 |
3,015 |
3,015 |
3,015 |
+0.50% |
100 |
2024/2/20 |
2,994 |
3,000 |
2,850 |
3,000 |
+0.20% |
600 |
2024/2/16 |
3,000 |
3,000 |
2,994 |
2,994 |
+0.77% |
200 |
2024/2/15 |
2,971 |
2,971 |
2,971 |
2,971 |
+0.03% |
100 |
2024/2/13 |
2,995 |
2,995 |
2,870 |
2,970 |
-6.60% |
1,000 |
2024/2/9 |
3,250 |
3,250 |
3,180 |
3,180 |
+0.00% |
400 |
2024/2/8 |
2,640 |
3,180 |
2,640 |
3,180 |
+18.44% |
3,900 |
2024/2/7 |
2,685 |
2,685 |
2,685 |
2,685 |
+1.82% |
200 |
2024/2/6 |
2,829 |
2,829 |
2,637 |
2,637 |
-5.11% |
200 |
2024/2/5 |
2,723 |
2,779 |
2,723 |
2,779 |
+3.16% |
500 |
2024/2/2 |
2,694 |
2,694 |
2,694 |
2,694 |
+0.37% |
100 |
2024/2/1 |
2,684 |
2,684 |
2,684 |
2,684 |
+1.28% |
100 |
2024/1/31 |
2,624 |
2,650 |
2,603 |
2,650 |
-0.75% |
1,000 |
2024/1/30 |
2,669 |
2,670 |
2,669 |
2,670 |
+1.91% |
300 |
2024/1/29 |
2,616 |
2,620 |
2,616 |
2,620 |
-1.13% |
300 |
2024/1/26 |
2,606 |
2,650 |
2,606 |
2,650 |
-1.85% |
1,200 |
2024/1/25 |
2,700 |
2,700 |
2,700 |
2,700 |
+1.50% |
100 |
2024/1/24 |
2,660 |
2,660 |
2,660 |
2,660 |
+1.92% |
200 |
2024/1/22 |
2,710 |
2,710 |
2,610 |
2,610 |
-3.69% |
400 |
2024/1/19 |
2,874 |
2,874 |
2,710 |
2,710 |
-8.78% |
400 |
2024/1/17 |
3,010 |
3,080 |
2,971 |
2,971 |
+0.37% |
1,300 |
2024/1/16 |
2,955 |
2,960 |
2,955 |
2,960 |
+2.07% |
200 |
2024/1/15 |
2,900 |
2,900 |
2,900 |
2,900 |
+1.75% |
100 |
2024/1/12 |
2,870 |
2,870 |
2,820 |
2,850 |
-10.38% |
300 |
2024/1/11 |
3,200 |
3,200 |
3,180 |
3,180 |
+0.00% |
200 |
2024/1/10 |
3,180 |
3,180 |
3,180 |
3,180 |
+0.00% |
200 |
2024/1/9 |
3,180 |
3,180 |
3,180 |
3,180 |
-0.62% |
100 |
2023/12/29 |
3,270 |
3,270 |
3,200 |
3,200 |
-3.03% |
800 |
2023/12/28 |
3,600 |
3,600 |
3,300 |
3,300 |
-10.08% |
3,000 |
2023/12/27 |
3,690 |
3,690 |
3,530 |
3,670 |
-0.54% |
1,100 |
2023/12/26 |
3,690 |
3,690 |
3,680 |
3,690 |
+22.39% |
2,000 |
2023/12/25 |
3,070 |
3,260 |
3,010 |
3,015 |
+4.33% |
2,100 |
2023/12/22 |
2,710 |
2,900 |
2,710 |
2,890 |
+6.45% |
1,000 |
2023/12/21 |
2,715 |
2,715 |
2,715 |
2,715 |
+0.00% |
200 |
2023/12/20 |
2,716 |
2,716 |
2,715 |
2,715 |
+0.00% |
300 |
2023/12/19 |
2,715 |
2,715 |
2,715 |
2,715 |
+0.48% |
300 |
2023/12/15 |
2,700 |
2,702 |
2,700 |
2,702 |
+0.82% |
200 |
2023/12/14 |
2,680 |
2,680 |
2,680 |
2,680 |
+0.00% |
600 |
2023/12/13 |
2,670 |
2,710 |
2,670 |
2,680 |
+1.40% |
1,300 |
2023/12/12 |
2,643 |
2,643 |
2,643 |
2,643 |
+0.08% |
200 |
2023/12/11 |
2,640 |
2,641 |
2,640 |
2,641 |
+0.04% |
500 |
2023/12/7 |
2,640 |
2,640 |
2,640 |
2,640 |
+0.00% |
400 |
2023/12/5 |
2,640 |
2,640 |
2,620 |
2,640 |
+0.00% |
800 |
2023/12/4 |
2,640 |
2,640 |
2,640 |
2,640 |
+0.00% |
700 |
2023/12/1 |
2,620 |
2,670 |
2,620 |
2,640 |
-1.12% |
500 |
2023/11/30 |
2,590 |
2,670 |
2,590 |
2,670 |
+3.09% |
1,800 |
2023/11/29 |
2,510 |
2,590 |
2,510 |
2,590 |
+3.19% |
600 |
2023/11/27 |
2,500 |
2,510 |
2,500 |
2,510 |
-3.46% |
500 |
2023/11/24 |
2,615 |
2,615 |
2,595 |
2,600 |
-1.52% |
2,000 |
2023/11/22 |
2,600 |
2,670 |
2,595 |
2,640 |
+1.54% |
1,400 |
2023/11/21 |
2,600 |
2,600 |
2,600 |
2,600 |
-0.04% |
700 |
2023/11/20 |
2,650 |
2,650 |
2,600 |
2,601 |
-1.85% |
500 |
2023/11/17 |
2,590 |
2,650 |
2,540 |
2,650 |
+4.33% |
7,300 |
2023/11/16 |
2,420 |
2,600 |
2,420 |
2,540 |
+4.96% |
4,200 |
2023/11/15 |
2,402 |
2,455 |
2,402 |
2,420 |
+0.83% |
2,700 |
2023/11/14 |
2,300 |
2,500 |
2,300 |
2,400 |
+3.90% |
3,200 |
2023/11/13 |
2,300 |
2,325 |
2,300 |
2,310 |
-0.65% |
1,600 |
2023/11/10 |
2,340 |
2,340 |
2,325 |
2,325 |
-2.27% |
600 |
2023/11/9 |
2,365 |
2,379 |
2,300 |
2,379 |
+0.63% |
3,700 |
2023/11/8 |
2,338 |
2,364 |
2,335 |
2,364 |
+1.90% |
2,700 |
2023/11/7 |
2,320 |
2,340 |
2,320 |
2,320 |
-0.43% |
1,900 |
2023/11/6 |
2,340 |
2,340 |
2,320 |
2,330 |
-0.43% |
500 |
2023/11/2 |
2,340 |
2,342 |
2,310 |
2,340 |
-0.17% |
1,200 |
2023/11/1 |
2,330 |
2,344 |
2,330 |
2,344 |
+0.60% |
1,800 |
2023/10/31 |
2,315 |
2,330 |
2,310 |
2,330 |
+0.87% |
5,200 |
2023/10/30 |
2,300 |
2,310 |
2,300 |
2,310 |
+0.43% |
1,100 |
2023/10/27 |
2,300 |
2,305 |
2,300 |
2,300 |
-0.09% |
1,200 |
2023/10/26 |
2,300 |
2,305 |
2,300 |
2,302 |
+0.09% |
2,300 |
2023/10/25 |
2,310 |
2,310 |
2,250 |
2,300 |
-0.43% |
1,300 |
2023/10/24 |
2,300 |
2,320 |
2,290 |
2,310 |
+0.39% |
5,100 |
2023/10/23 |
2,160 |
2,320 |
2,160 |
2,301 |
+9.05% |
6,500 |
2023/10/20 |
2,100 |
2,111 |
2,100 |
2,110 |
+0.00% |
1,800 |
2023/10/19 |
2,110 |
2,113 |
2,110 |
2,110 |
+0.00% |
1,200 |
2023/10/18 |
2,100 |
2,111 |
2,100 |
2,110 |
+0.33% |
400 |
2023/10/17 |
2,300 |
2,302 |
2,034 |
2,103 |
-4.41% |
17,800 |
2023/10/16 |
2,000 |
2,300 |
2,000 |
2,200 |
+4.96% |
13,300 |
2023/10/13 |
2,116 |
2,199 |
1,945 |
2,096 |
--- |
60,500 |
|