日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,980 |
3,000 |
2,938 |
2,968 |
-1.72% |
9,100 |
2024/3/27 |
3,020 |
3,025 |
3,015 |
3,020 |
+0.17% |
7,600 |
2024/3/26 |
3,040 |
3,040 |
3,010 |
3,015 |
-0.82% |
12,800 |
2024/3/25 |
3,050 |
3,050 |
3,035 |
3,040 |
-0.16% |
6,800 |
2024/3/22 |
3,060 |
3,060 |
3,035 |
3,045 |
-0.33% |
9,200 |
2024/3/21 |
3,050 |
3,055 |
3,045 |
3,055 |
+0.16% |
20,900 |
2024/3/19 |
3,050 |
3,060 |
3,035 |
3,050 |
+0.00% |
6,300 |
2024/3/18 |
3,070 |
3,075 |
3,035 |
3,050 |
+0.16% |
9,200 |
2024/3/15 |
3,050 |
3,055 |
3,040 |
3,045 |
-0.16% |
2,000 |
2024/3/14 |
3,060 |
3,060 |
3,035 |
3,050 |
-0.33% |
2,300 |
2024/3/13 |
3,070 |
3,080 |
3,050 |
3,060 |
-0.16% |
2,900 |
2024/3/12 |
3,080 |
3,085 |
3,065 |
3,065 |
-0.65% |
2,600 |
2024/3/11 |
3,090 |
3,090 |
3,060 |
3,085 |
-0.16% |
4,800 |
2024/3/8 |
3,095 |
3,100 |
3,085 |
3,090 |
-0.32% |
1,300 |
2024/3/7 |
3,115 |
3,115 |
3,095 |
3,100 |
-0.16% |
1,300 |
2024/3/6 |
3,105 |
3,140 |
3,105 |
3,105 |
+0.16% |
900 |
2024/3/5 |
3,100 |
3,105 |
3,085 |
3,100 |
-0.16% |
3,400 |
2024/3/4 |
3,130 |
3,130 |
3,105 |
3,105 |
-0.80% |
1,800 |
2024/3/1 |
3,120 |
3,130 |
3,105 |
3,130 |
+0.64% |
600 |
2024/2/29 |
3,140 |
3,140 |
3,110 |
3,110 |
-0.96% |
700 |
2024/2/27 |
3,140 |
3,140 |
3,140 |
3,140 |
+0.00% |
700 |
2024/2/26 |
3,110 |
3,150 |
3,110 |
3,140 |
+0.96% |
2,100 |
2024/2/22 |
3,115 |
3,115 |
3,110 |
3,110 |
-0.16% |
500 |
2024/2/21 |
3,115 |
3,115 |
3,115 |
3,115 |
-0.32% |
300 |
2024/2/20 |
3,115 |
3,125 |
3,115 |
3,125 |
+0.00% |
3,700 |
2024/2/19 |
3,130 |
3,150 |
3,125 |
3,125 |
+0.00% |
300 |
2024/2/16 |
3,125 |
3,160 |
3,120 |
3,125 |
+0.48% |
600 |
2024/2/15 |
3,130 |
3,130 |
3,100 |
3,110 |
-0.16% |
700 |
2024/2/14 |
3,115 |
3,115 |
3,115 |
3,115 |
+0.00% |
100 |
2024/2/13 |
3,140 |
3,150 |
3,105 |
3,115 |
-0.80% |
2,400 |
2024/2/9 |
3,170 |
3,170 |
3,140 |
3,140 |
+0.00% |
200 |
2024/2/8 |
3,135 |
3,140 |
3,135 |
3,140 |
+0.96% |
200 |
2024/2/7 |
3,135 |
3,135 |
3,110 |
3,110 |
-0.64% |
1,000 |
2024/2/6 |
3,180 |
3,245 |
3,130 |
3,130 |
+1.46% |
4,100 |
2024/2/5 |
3,090 |
3,090 |
3,085 |
3,085 |
+0.65% |
200 |
2024/2/2 |
3,085 |
3,085 |
3,065 |
3,065 |
-0.65% |
300 |
2024/2/1 |
3,080 |
3,090 |
3,080 |
3,085 |
+0.16% |
500 |
2024/1/31 |
3,090 |
3,090 |
3,080 |
3,080 |
+0.00% |
300 |
2024/1/30 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.00% |
300 |
2024/1/29 |
3,075 |
3,080 |
3,075 |
3,080 |
+0.65% |
500 |
2024/1/26 |
3,070 |
3,070 |
3,060 |
3,060 |
-0.33% |
1,500 |
2024/1/25 |
3,070 |
3,070 |
3,070 |
3,070 |
+0.00% |
100 |
2024/1/24 |
3,065 |
3,070 |
3,065 |
3,070 |
+0.82% |
300 |
2024/1/23 |
3,070 |
3,070 |
3,045 |
3,045 |
-0.16% |
5,200 |
2024/1/22 |
3,025 |
3,050 |
3,025 |
3,050 |
+0.83% |
700 |
2024/1/19 |
3,025 |
3,030 |
3,025 |
3,025 |
+0.00% |
1,800 |
2024/1/18 |
3,030 |
3,030 |
3,025 |
3,025 |
-0.17% |
600 |
2024/1/17 |
3,035 |
3,040 |
3,030 |
3,030 |
-0.16% |
800 |
2024/1/16 |
3,035 |
3,050 |
3,035 |
3,035 |
+0.00% |
1,600 |
2024/1/15 |
3,045 |
3,045 |
3,035 |
3,035 |
-0.33% |
600 |
2024/1/12 |
3,040 |
3,045 |
3,040 |
3,045 |
+0.16% |
400 |
2024/1/11 |
3,035 |
3,050 |
3,035 |
3,040 |
+0.16% |
1,400 |
2024/1/10 |
3,030 |
3,045 |
3,025 |
3,035 |
+0.17% |
2,900 |
2024/1/9 |
3,050 |
3,050 |
3,005 |
3,030 |
-0.66% |
4,200 |
2024/1/5 |
3,060 |
3,070 |
3,050 |
3,050 |
-0.33% |
2,100 |
2024/1/4 |
3,020 |
3,060 |
3,020 |
3,060 |
+1.32% |
1,100 |
2023/12/29 |
3,020 |
3,020 |
3,020 |
3,020 |
-0.33% |
100 |
2023/12/28 |
3,030 |
3,030 |
3,030 |
3,030 |
-0.66% |
300 |
2023/12/27 |
3,005 |
3,050 |
3,005 |
3,050 |
+1.50% |
800 |
2023/12/26 |
3,010 |
3,015 |
3,005 |
3,005 |
-0.17% |
2,000 |
2023/12/25 |
3,015 |
3,015 |
3,010 |
3,010 |
+0.00% |
700 |
2023/12/22 |
3,010 |
3,010 |
3,010 |
3,010 |
+0.00% |
100 |
2023/12/21 |
3,055 |
3,055 |
3,005 |
3,010 |
-0.82% |
8,700 |
2023/12/20 |
3,055 |
3,060 |
3,030 |
3,035 |
+0.33% |
2,300 |
2023/12/19 |
3,040 |
3,040 |
3,025 |
3,025 |
-0.49% |
1,000 |
2023/12/18 |
3,025 |
3,050 |
3,025 |
3,040 |
+0.50% |
900 |
2023/12/15 |
3,020 |
3,025 |
3,020 |
3,025 |
+0.50% |
300 |
2023/12/14 |
3,005 |
3,015 |
3,005 |
3,010 |
-0.17% |
1,800 |
2023/12/13 |
3,015 |
3,015 |
3,015 |
3,015 |
+0.00% |
100 |
2023/12/12 |
3,075 |
3,075 |
3,005 |
3,015 |
-1.47% |
9,200 |
2023/12/11 |
3,030 |
3,070 |
3,030 |
3,060 |
+1.49% |
800 |
2023/12/8 |
3,005 |
3,015 |
3,005 |
3,015 |
+0.33% |
200 |
2023/12/7 |
3,020 |
3,020 |
3,005 |
3,005 |
-0.50% |
700 |
2023/12/6 |
3,020 |
3,020 |
3,020 |
3,020 |
+0.00% |
100 |
2023/12/5 |
3,005 |
3,020 |
3,000 |
3,020 |
+0.50% |
1,100 |
2023/12/4 |
3,010 |
3,020 |
3,005 |
3,005 |
+0.17% |
2,000 |
2023/12/1 |
3,045 |
3,045 |
3,000 |
3,000 |
-1.48% |
3,700 |
2023/11/30 |
3,045 |
3,045 |
3,045 |
3,045 |
+0.33% |
400 |
2023/11/29 |
3,035 |
3,040 |
3,035 |
3,035 |
+0.00% |
800 |
2023/11/28 |
3,035 |
3,035 |
3,035 |
3,035 |
+0.00% |
1,000 |
2023/11/27 |
3,020 |
3,035 |
3,020 |
3,035 |
+0.66% |
600 |
2023/11/24 |
3,015 |
3,020 |
3,015 |
3,015 |
+0.00% |
700 |
2023/11/22 |
3,010 |
3,015 |
3,010 |
3,015 |
+0.17% |
400 |
2023/11/21 |
3,015 |
3,015 |
3,010 |
3,010 |
-0.17% |
300 |
2023/11/20 |
3,035 |
3,035 |
3,010 |
3,015 |
-0.50% |
5,600 |
2023/11/17 |
3,030 |
3,030 |
3,030 |
3,030 |
+0.00% |
800 |
2023/11/16 |
3,030 |
3,030 |
3,030 |
3,030 |
-0.33% |
300 |
2023/11/15 |
3,015 |
3,055 |
3,015 |
3,040 |
+0.66% |
600 |
2023/11/14 |
3,020 |
3,020 |
3,015 |
3,020 |
+0.00% |
700 |
2023/11/13 |
3,020 |
3,020 |
3,020 |
3,020 |
+0.17% |
1,600 |
2023/11/10 |
3,015 |
3,045 |
3,015 |
3,015 |
+0.50% |
600 |
2023/11/9 |
3,020 |
3,020 |
3,000 |
3,000 |
-0.66% |
500 |
2023/11/8 |
3,015 |
3,020 |
3,010 |
3,020 |
+0.50% |
600 |
2023/11/7 |
3,005 |
3,005 |
3,000 |
3,005 |
+0.00% |
900 |
2023/11/6 |
3,010 |
3,020 |
3,005 |
3,005 |
-0.50% |
1,000 |
2023/11/2 |
3,010 |
3,020 |
3,010 |
3,020 |
+0.00% |
400 |
2023/11/1 |
3,020 |
3,020 |
3,020 |
3,020 |
+0.00% |
100 |
2023/10/31 |
3,020 |
3,020 |
3,020 |
3,020 |
+0.67% |
100 |
2023/10/30 |
2,999 |
3,025 |
2,998 |
3,000 |
+0.13% |
500 |
2023/10/27 |
3,010 |
3,010 |
2,996 |
2,996 |
-0.47% |
300 |
2023/10/26 |
3,015 |
3,020 |
3,010 |
3,010 |
-0.17% |
1,500 |
2023/10/25 |
2,995 |
3,015 |
2,995 |
3,015 |
+0.67% |
600 |
2023/10/24 |
2,982 |
2,995 |
2,982 |
2,995 |
+0.47% |
300 |
2023/10/23 |
3,050 |
3,050 |
2,981 |
2,981 |
-1.62% |
5,300 |
2023/10/20 |
3,020 |
3,030 |
3,020 |
3,030 |
+0.33% |
800 |
2023/10/19 |
3,020 |
3,020 |
2,990 |
3,020 |
+0.67% |
900 |
2023/10/18 |
3,005 |
3,035 |
2,985 |
3,000 |
-0.17% |
1,300 |
2023/10/17 |
3,005 |
3,005 |
3,005 |
3,005 |
+0.20% |
200 |
2023/10/16 |
3,010 |
3,010 |
2,990 |
2,999 |
-0.86% |
700 |
2023/10/13 |
3,010 |
3,025 |
3,010 |
3,025 |
+0.50% |
300 |
2023/10/12 |
3,020 |
3,020 |
3,010 |
3,010 |
-0.33% |
300 |
2023/10/11 |
3,055 |
3,055 |
3,005 |
3,020 |
+0.33% |
3,400 |
2023/10/10 |
3,000 |
3,010 |
3,000 |
3,010 |
+0.67% |
800 |
2023/10/6 |
2,982 |
3,035 |
2,970 |
2,990 |
+0.34% |
1,900 |
2023/10/5 |
3,030 |
3,030 |
2,930 |
2,980 |
-1.65% |
9,700 |
2023/10/4 |
3,035 |
3,070 |
3,025 |
3,030 |
-1.30% |
2,400 |
2023/10/3 |
3,090 |
3,090 |
3,070 |
3,070 |
-0.97% |
800 |
2023/10/2 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
300 |
2023/9/28 |
3,115 |
3,115 |
3,100 |
3,100 |
-1.43% |
600 |
2023/9/27 |
3,145 |
3,145 |
3,135 |
3,145 |
+0.00% |
800 |
2023/9/26 |
3,130 |
3,145 |
3,130 |
3,145 |
+0.48% |
1,800 |
2023/9/25 |
3,135 |
3,135 |
3,130 |
3,130 |
+0.16% |
2,100 |
2023/9/22 |
3,125 |
3,135 |
3,105 |
3,125 |
-0.48% |
1,000 |
|