日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,145 |
3,210 |
3,110 |
3,165 |
-5.66% |
3,900 |
2024/3/27 |
3,305 |
3,375 |
3,300 |
3,355 |
+1.82% |
3,800 |
2024/3/26 |
3,290 |
3,400 |
3,280 |
3,295 |
+0.46% |
2,500 |
2024/3/25 |
3,240 |
3,285 |
3,240 |
3,280 |
+1.23% |
1,700 |
2024/3/22 |
3,230 |
3,240 |
3,225 |
3,240 |
+0.31% |
1,000 |
2024/3/21 |
3,220 |
3,255 |
3,220 |
3,230 |
+0.31% |
1,400 |
2024/3/19 |
3,215 |
3,225 |
3,215 |
3,220 |
+0.16% |
1,100 |
2024/3/18 |
3,235 |
3,235 |
3,215 |
3,215 |
-0.16% |
1,500 |
2024/3/15 |
3,225 |
3,240 |
3,215 |
3,220 |
-0.16% |
2,400 |
2024/3/14 |
3,230 |
3,245 |
3,225 |
3,225 |
-0.15% |
1,600 |
2024/3/13 |
3,250 |
3,260 |
3,230 |
3,230 |
+0.00% |
1,400 |
2024/3/12 |
3,220 |
3,250 |
3,220 |
3,230 |
+0.31% |
1,400 |
2024/3/11 |
3,220 |
3,230 |
3,220 |
3,220 |
-0.31% |
1,200 |
2024/3/8 |
3,230 |
3,235 |
3,220 |
3,230 |
+0.00% |
1,200 |
2024/3/7 |
3,225 |
3,250 |
3,225 |
3,230 |
-0.15% |
600 |
2024/3/6 |
3,225 |
3,280 |
3,225 |
3,235 |
+0.15% |
1,600 |
2024/3/5 |
3,230 |
3,260 |
3,230 |
3,230 |
+0.16% |
1,200 |
2024/3/4 |
3,230 |
3,265 |
3,225 |
3,225 |
-0.15% |
1,800 |
2024/3/1 |
3,240 |
3,265 |
3,230 |
3,230 |
-0.62% |
900 |
2024/2/29 |
3,265 |
3,265 |
3,250 |
3,250 |
-0.46% |
400 |
2024/2/28 |
3,280 |
3,295 |
3,260 |
3,265 |
+0.31% |
1,400 |
2024/2/27 |
3,260 |
3,265 |
3,230 |
3,255 |
-0.76% |
800 |
2024/2/26 |
3,295 |
3,295 |
3,220 |
3,280 |
+1.23% |
1,100 |
2024/2/22 |
3,255 |
3,300 |
3,220 |
3,240 |
-0.46% |
1,100 |
2024/2/21 |
3,325 |
3,325 |
3,255 |
3,255 |
+0.00% |
500 |
2024/2/20 |
3,265 |
3,265 |
3,230 |
3,255 |
+0.62% |
1,500 |
2024/2/19 |
3,225 |
3,260 |
3,225 |
3,235 |
+0.47% |
900 |
2024/2/16 |
3,210 |
3,315 |
3,210 |
3,220 |
-1.68% |
900 |
2024/2/15 |
3,345 |
3,345 |
3,205 |
3,275 |
-2.09% |
2,700 |
2024/2/14 |
3,330 |
3,345 |
3,270 |
3,345 |
-1.04% |
2,700 |
2024/2/13 |
3,400 |
3,420 |
3,365 |
3,380 |
+0.00% |
2,800 |
2024/2/9 |
3,335 |
3,380 |
3,335 |
3,380 |
+1.35% |
800 |
2024/2/8 |
3,335 |
3,340 |
3,330 |
3,335 |
+0.60% |
1,500 |
2024/2/7 |
3,315 |
3,345 |
3,310 |
3,315 |
+0.00% |
800 |
2024/2/6 |
3,320 |
3,325 |
3,310 |
3,315 |
-0.15% |
1,100 |
2024/2/5 |
3,310 |
3,365 |
3,300 |
3,320 |
-0.30% |
3,600 |
2024/2/2 |
3,305 |
3,330 |
3,305 |
3,330 |
+0.91% |
1,500 |
2024/2/1 |
3,290 |
3,300 |
3,280 |
3,300 |
+0.61% |
600 |
2024/1/31 |
3,285 |
3,285 |
3,280 |
3,280 |
-0.15% |
300 |
2024/1/30 |
3,275 |
3,285 |
3,260 |
3,285 |
+1.55% |
800 |
2024/1/29 |
3,235 |
3,250 |
3,235 |
3,235 |
+0.00% |
1,500 |
2024/1/26 |
3,220 |
3,295 |
3,220 |
3,235 |
+0.47% |
1,600 |
2024/1/24 |
3,285 |
3,285 |
3,220 |
3,220 |
-1.23% |
1,000 |
2024/1/23 |
3,260 |
3,260 |
3,260 |
3,260 |
+0.15% |
200 |
2024/1/22 |
3,285 |
3,285 |
3,255 |
3,255 |
+0.00% |
300 |
2024/1/19 |
3,270 |
3,270 |
3,255 |
3,255 |
-1.36% |
600 |
2024/1/18 |
3,260 |
3,300 |
3,235 |
3,300 |
+1.07% |
2,000 |
2024/1/17 |
3,290 |
3,300 |
3,250 |
3,265 |
+0.31% |
1,400 |
2024/1/16 |
3,230 |
3,300 |
3,230 |
3,255 |
+0.77% |
1,600 |
2024/1/15 |
3,270 |
3,270 |
3,230 |
3,230 |
-0.31% |
1,800 |
2024/1/12 |
3,270 |
3,270 |
3,240 |
3,240 |
-0.61% |
700 |
2024/1/11 |
3,220 |
3,260 |
3,220 |
3,260 |
-0.15% |
400 |
2024/1/10 |
3,270 |
3,270 |
3,265 |
3,265 |
+0.00% |
200 |
2024/1/9 |
3,270 |
3,270 |
3,265 |
3,265 |
-0.61% |
400 |
2024/1/5 |
3,290 |
3,290 |
3,265 |
3,285 |
+0.46% |
600 |
2024/1/4 |
3,185 |
3,270 |
3,185 |
3,270 |
+2.67% |
1,700 |
2023/12/29 |
3,120 |
3,200 |
3,120 |
3,185 |
+2.08% |
300 |
2023/12/28 |
3,120 |
3,120 |
3,120 |
3,120 |
+0.00% |
200 |
2023/12/27 |
3,130 |
3,140 |
3,120 |
3,120 |
+0.16% |
1,300 |
2023/12/26 |
3,195 |
3,195 |
3,115 |
3,115 |
-2.20% |
1,600 |
2023/12/25 |
3,230 |
3,230 |
3,155 |
3,185 |
-1.70% |
1,200 |
2023/12/22 |
3,240 |
3,245 |
3,185 |
3,240 |
+1.89% |
2,100 |
2023/12/21 |
3,220 |
3,245 |
3,180 |
3,180 |
-1.24% |
900 |
2023/12/20 |
3,265 |
3,265 |
3,220 |
3,220 |
-1.38% |
800 |
2023/12/19 |
3,275 |
3,285 |
3,220 |
3,265 |
+1.24% |
1,300 |
2023/12/18 |
3,225 |
3,225 |
3,225 |
3,225 |
-1.23% |
200 |
2023/12/15 |
3,295 |
3,295 |
3,265 |
3,265 |
-0.46% |
1,700 |
2023/12/14 |
3,290 |
3,290 |
3,205 |
3,280 |
-0.30% |
1,900 |
2023/12/13 |
3,195 |
3,290 |
3,185 |
3,290 |
+3.30% |
1,200 |
2023/12/12 |
3,185 |
3,185 |
3,185 |
3,185 |
+0.00% |
200 |
2023/12/11 |
3,185 |
3,190 |
3,185 |
3,185 |
+0.00% |
800 |
2023/12/8 |
3,190 |
3,190 |
3,180 |
3,185 |
+0.31% |
500 |
2023/12/7 |
3,175 |
3,180 |
3,175 |
3,175 |
+0.00% |
500 |
2023/12/6 |
3,175 |
3,175 |
3,175 |
3,175 |
+0.00% |
200 |
2023/12/5 |
3,170 |
3,180 |
3,170 |
3,175 |
+0.16% |
400 |
2023/12/4 |
3,180 |
3,180 |
3,170 |
3,170 |
-0.47% |
700 |
2023/12/1 |
3,170 |
3,190 |
3,170 |
3,185 |
+0.00% |
1,300 |
2023/11/30 |
3,185 |
3,185 |
3,160 |
3,185 |
+1.43% |
600 |
2023/11/29 |
3,160 |
3,160 |
3,140 |
3,140 |
-0.32% |
700 |
2023/11/28 |
3,150 |
3,150 |
3,140 |
3,150 |
+0.32% |
500 |
2023/11/27 |
3,140 |
3,140 |
3,140 |
3,140 |
+0.48% |
800 |
2023/11/24 |
3,125 |
3,125 |
3,125 |
3,125 |
+0.00% |
200 |
2023/11/21 |
3,125 |
3,125 |
3,125 |
3,125 |
-0.32% |
300 |
2023/11/20 |
3,140 |
3,140 |
3,135 |
3,135 |
+0.00% |
400 |
2023/11/17 |
3,115 |
3,135 |
3,115 |
3,135 |
-0.16% |
500 |
2023/11/16 |
3,140 |
3,150 |
3,135 |
3,140 |
+0.32% |
700 |
2023/11/15 |
3,130 |
3,135 |
3,130 |
3,130 |
+0.00% |
800 |
2023/11/14 |
3,130 |
3,130 |
3,110 |
3,130 |
+0.16% |
700 |
2023/11/13 |
3,120 |
3,125 |
3,120 |
3,125 |
+0.16% |
400 |
2023/11/10 |
3,090 |
3,120 |
3,090 |
3,120 |
+0.81% |
200 |
2023/11/9 |
3,085 |
3,095 |
3,085 |
3,095 |
+0.16% |
400 |
2023/11/8 |
3,110 |
3,120 |
3,090 |
3,090 |
-0.96% |
500 |
2023/11/7 |
3,090 |
3,120 |
3,090 |
3,120 |
+1.13% |
500 |
2023/11/6 |
3,095 |
3,095 |
3,085 |
3,085 |
-0.96% |
400 |
2023/11/2 |
3,150 |
3,150 |
3,115 |
3,115 |
+0.81% |
900 |
2023/11/1 |
3,100 |
3,100 |
3,090 |
3,090 |
+0.32% |
400 |
2023/10/31 |
3,090 |
3,090 |
3,080 |
3,080 |
+0.33% |
300 |
2023/10/27 |
3,075 |
3,075 |
3,055 |
3,070 |
+0.49% |
500 |
2023/10/26 |
3,055 |
3,055 |
3,055 |
3,055 |
+0.16% |
200 |
2023/10/25 |
3,055 |
3,055 |
3,050 |
3,050 |
+0.16% |
400 |
2023/10/24 |
3,045 |
3,045 |
3,045 |
3,045 |
-0.33% |
100 |
2023/10/23 |
3,050 |
3,055 |
3,050 |
3,055 |
-1.29% |
900 |
2023/10/20 |
3,095 |
3,095 |
3,095 |
3,095 |
+0.00% |
100 |
2023/10/19 |
3,065 |
3,095 |
3,065 |
3,095 |
-0.16% |
200 |
2023/10/17 |
3,100 |
3,100 |
3,100 |
3,100 |
-1.12% |
300 |
2023/10/16 |
3,135 |
3,135 |
3,135 |
3,135 |
+0.00% |
600 |
2023/10/13 |
3,105 |
3,135 |
3,105 |
3,135 |
+0.80% |
300 |
2023/10/10 |
3,110 |
3,110 |
3,110 |
3,110 |
+0.00% |
300 |
2023/10/4 |
3,130 |
3,130 |
3,110 |
3,110 |
-0.64% |
200 |
2023/10/3 |
3,130 |
3,130 |
3,130 |
3,130 |
-0.16% |
100 |
2023/10/2 |
3,130 |
3,135 |
3,130 |
3,135 |
+0.32% |
400 |
2023/9/29 |
3,095 |
3,125 |
3,095 |
3,125 |
+1.46% |
200 |
2023/9/28 |
3,100 |
3,100 |
3,080 |
3,080 |
-0.48% |
200 |
2023/9/27 |
3,090 |
3,095 |
3,090 |
3,095 |
+0.65% |
300 |
2023/9/26 |
3,085 |
3,085 |
3,075 |
3,075 |
+0.99% |
400 |
2023/9/25 |
3,050 |
3,050 |
3,045 |
3,045 |
-1.46% |
400 |
2023/9/21 |
3,075 |
3,090 |
3,075 |
3,090 |
+0.49% |
300 |
2023/9/20 |
3,085 |
3,085 |
3,075 |
3,075 |
-0.16% |
400 |
2023/9/19 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.98% |
800 |
2023/9/15 |
3,040 |
3,050 |
3,040 |
3,050 |
+0.49% |
300 |
2023/9/14 |
3,040 |
3,040 |
3,035 |
3,035 |
-0.98% |
400 |
2023/9/13 |
3,065 |
3,065 |
3,065 |
3,065 |
+0.49% |
300 |
2023/9/12 |
3,045 |
3,050 |
3,045 |
3,050 |
+0.49% |
300 |
|