日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,940 |
3,940 |
3,900 |
3,905 |
-5.22% |
700 |
2024/3/27 |
4,185 |
4,185 |
4,120 |
4,120 |
+0.00% |
600 |
2024/3/26 |
4,110 |
4,120 |
4,110 |
4,120 |
+0.24% |
500 |
2024/3/25 |
4,115 |
4,115 |
4,110 |
4,110 |
-0.12% |
300 |
2024/3/22 |
4,070 |
4,115 |
4,050 |
4,115 |
+0.37% |
800 |
2024/3/21 |
4,065 |
4,115 |
4,065 |
4,100 |
+0.86% |
500 |
2024/3/19 |
4,005 |
4,065 |
4,005 |
4,065 |
-0.12% |
200 |
2024/3/18 |
4,115 |
4,115 |
4,050 |
4,070 |
-1.09% |
600 |
2024/3/15 |
3,990 |
4,115 |
3,990 |
4,115 |
+4.18% |
500 |
2024/3/14 |
4,005 |
4,005 |
3,950 |
3,950 |
-1.74% |
600 |
2024/3/13 |
4,020 |
4,020 |
4,020 |
4,020 |
+0.00% |
200 |
2024/3/12 |
4,020 |
4,020 |
4,020 |
4,020 |
+1.52% |
100 |
2024/3/11 |
3,970 |
3,970 |
3,960 |
3,960 |
-0.63% |
200 |
2024/3/8 |
4,020 |
4,020 |
3,975 |
3,985 |
-0.87% |
700 |
2024/3/7 |
3,960 |
4,070 |
3,960 |
4,020 |
+0.12% |
800 |
2024/3/6 |
4,070 |
4,070 |
4,015 |
4,015 |
-1.35% |
200 |
2024/3/5 |
4,100 |
4,100 |
4,000 |
4,070 |
-0.73% |
700 |
2024/3/4 |
4,120 |
4,120 |
4,100 |
4,100 |
+0.24% |
300 |
2024/3/1 |
4,120 |
4,120 |
4,015 |
4,090 |
+0.74% |
900 |
2024/2/28 |
4,060 |
4,060 |
4,060 |
4,060 |
+0.00% |
100 |
2024/2/27 |
4,065 |
4,065 |
4,020 |
4,060 |
+1.00% |
300 |
2024/2/26 |
4,135 |
4,145 |
4,000 |
4,020 |
+2.42% |
1,100 |
2024/2/22 |
3,925 |
3,925 |
3,910 |
3,925 |
-0.13% |
400 |
2024/2/20 |
3,930 |
3,930 |
3,930 |
3,930 |
+0.00% |
200 |
2024/2/19 |
3,900 |
3,930 |
3,900 |
3,930 |
+0.00% |
600 |
2024/2/16 |
3,940 |
3,940 |
3,930 |
3,930 |
-0.25% |
300 |
2024/2/15 |
3,940 |
3,940 |
3,940 |
3,940 |
-0.25% |
200 |
2024/2/14 |
3,930 |
3,950 |
3,930 |
3,950 |
+1.02% |
800 |
2024/2/13 |
3,900 |
3,910 |
3,830 |
3,910 |
+0.26% |
400 |
2024/2/9 |
3,875 |
3,905 |
3,875 |
3,900 |
+0.52% |
600 |
2024/2/8 |
3,880 |
3,900 |
3,880 |
3,880 |
-0.64% |
600 |
2024/2/7 |
3,955 |
3,955 |
3,905 |
3,905 |
-1.26% |
200 |
2024/2/6 |
3,950 |
3,955 |
3,950 |
3,955 |
+0.13% |
400 |
2024/2/5 |
3,950 |
3,950 |
3,950 |
3,950 |
+0.00% |
300 |
2024/2/2 |
3,860 |
3,950 |
3,860 |
3,950 |
+1.41% |
900 |
2024/2/1 |
3,900 |
3,900 |
3,895 |
3,895 |
-0.13% |
300 |
2024/1/30 |
3,930 |
3,930 |
3,900 |
3,900 |
-0.64% |
200 |
2024/1/29 |
3,930 |
3,930 |
3,920 |
3,925 |
+1.68% |
400 |
2024/1/26 |
3,935 |
3,935 |
3,860 |
3,860 |
-1.91% |
800 |
2024/1/25 |
3,940 |
3,940 |
3,935 |
3,935 |
+1.16% |
300 |
2024/1/24 |
3,910 |
3,935 |
3,890 |
3,890 |
+1.17% |
500 |
2024/1/23 |
3,845 |
3,915 |
3,845 |
3,845 |
+0.00% |
400 |
2024/1/22 |
3,835 |
3,845 |
3,835 |
3,845 |
+0.26% |
300 |
2024/1/19 |
3,835 |
3,835 |
3,835 |
3,835 |
-1.41% |
200 |
2024/1/18 |
3,875 |
3,890 |
3,870 |
3,890 |
+0.39% |
400 |
2024/1/17 |
3,800 |
3,875 |
3,800 |
3,875 |
+0.65% |
600 |
2024/1/16 |
3,800 |
3,880 |
3,785 |
3,850 |
+1.32% |
700 |
2024/1/15 |
3,805 |
3,805 |
3,800 |
3,800 |
+0.00% |
500 |
2024/1/12 |
3,840 |
3,840 |
3,800 |
3,800 |
-0.78% |
400 |
2024/1/11 |
3,805 |
3,830 |
3,805 |
3,830 |
+2.13% |
700 |
2024/1/10 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.94% |
300 |
2024/1/9 |
3,715 |
3,715 |
3,715 |
3,715 |
+0.00% |
200 |
2024/1/5 |
3,885 |
3,885 |
3,715 |
3,715 |
-3.76% |
1,200 |
2024/1/4 |
3,855 |
3,860 |
3,855 |
3,860 |
+1.58% |
500 |
2023/12/28 |
3,800 |
3,800 |
3,760 |
3,800 |
+0.00% |
900 |
2023/12/27 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.13% |
100 |
2023/12/26 |
3,795 |
3,800 |
3,795 |
3,795 |
+0.00% |
300 |
2023/12/25 |
3,705 |
3,800 |
3,705 |
3,795 |
+0.53% |
400 |
2023/12/22 |
3,780 |
3,780 |
3,760 |
3,775 |
+2.58% |
300 |
2023/12/18 |
3,780 |
3,785 |
3,680 |
3,680 |
-1.87% |
1,100 |
2023/12/15 |
3,740 |
3,750 |
3,670 |
3,750 |
+2.18% |
600 |
2023/12/14 |
3,670 |
3,670 |
3,670 |
3,670 |
+1.10% |
300 |
2023/12/12 |
3,655 |
3,655 |
3,630 |
3,630 |
+0.00% |
200 |
2023/12/11 |
3,610 |
3,630 |
3,610 |
3,630 |
+0.55% |
200 |
2023/12/8 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.14% |
100 |
2023/12/7 |
3,665 |
3,670 |
3,605 |
3,605 |
-1.64% |
300 |
2023/12/5 |
3,665 |
3,665 |
3,665 |
3,665 |
+0.00% |
400 |
2023/12/4 |
3,650 |
3,665 |
3,610 |
3,665 |
+0.41% |
400 |
2023/12/1 |
3,600 |
3,650 |
3,600 |
3,650 |
+1.53% |
600 |
2023/11/30 |
3,545 |
3,595 |
3,545 |
3,595 |
+1.84% |
1,000 |
2023/11/29 |
3,525 |
3,530 |
3,525 |
3,530 |
-0.98% |
600 |
2023/11/27 |
3,530 |
3,565 |
3,530 |
3,565 |
+0.99% |
300 |
2023/11/24 |
3,555 |
3,555 |
3,530 |
3,530 |
-1.67% |
300 |
2023/11/22 |
3,570 |
3,590 |
3,570 |
3,590 |
+1.99% |
300 |
2023/11/20 |
3,520 |
3,520 |
3,520 |
3,520 |
-1.26% |
200 |
2023/11/17 |
3,565 |
3,565 |
3,565 |
3,565 |
+2.00% |
100 |
2023/11/16 |
3,545 |
3,545 |
3,495 |
3,495 |
-1.69% |
200 |
2023/11/15 |
3,555 |
3,555 |
3,555 |
3,555 |
+1.28% |
100 |
2023/11/13 |
3,570 |
3,600 |
3,510 |
3,510 |
+0.14% |
700 |
2023/11/10 |
3,510 |
3,535 |
3,505 |
3,505 |
-0.57% |
300 |
2023/11/9 |
3,525 |
3,525 |
3,525 |
3,525 |
+0.00% |
100 |
2023/11/7 |
3,470 |
3,525 |
3,470 |
3,525 |
+1.73% |
600 |
2023/11/2 |
3,535 |
3,535 |
3,465 |
3,465 |
-0.29% |
400 |
2023/11/1 |
3,475 |
3,475 |
3,475 |
3,475 |
-0.14% |
100 |
2023/10/30 |
3,490 |
3,490 |
3,480 |
3,480 |
-0.29% |
200 |
2023/10/27 |
3,500 |
3,500 |
3,490 |
3,490 |
-0.43% |
300 |
2023/10/26 |
3,510 |
3,575 |
3,505 |
3,505 |
-0.14% |
600 |
2023/10/25 |
3,500 |
3,510 |
3,500 |
3,510 |
+0.29% |
200 |
2023/10/24 |
3,590 |
3,590 |
3,500 |
3,500 |
-1.96% |
600 |
2023/10/23 |
3,535 |
3,570 |
3,535 |
3,570 |
+0.71% |
400 |
2023/10/20 |
3,520 |
3,545 |
3,520 |
3,545 |
+0.71% |
500 |
2023/10/19 |
3,460 |
3,520 |
3,460 |
3,520 |
+1.73% |
200 |
2023/10/16 |
3,460 |
3,460 |
3,460 |
3,460 |
+0.00% |
200 |
2023/10/13 |
3,475 |
3,475 |
3,460 |
3,460 |
-0.43% |
300 |
2023/10/6 |
3,475 |
3,475 |
3,475 |
3,475 |
+0.00% |
200 |
2023/10/4 |
3,570 |
3,570 |
3,475 |
3,475 |
-3.20% |
500 |
2023/10/3 |
3,520 |
3,590 |
3,520 |
3,590 |
+1.56% |
200 |
2023/10/2 |
3,535 |
3,535 |
3,535 |
3,535 |
+0.00% |
300 |
2023/9/29 |
3,555 |
3,620 |
3,535 |
3,535 |
+0.57% |
400 |
2023/9/27 |
3,515 |
3,515 |
3,515 |
3,515 |
-1.40% |
100 |
2023/9/26 |
3,550 |
3,565 |
3,550 |
3,565 |
+0.42% |
400 |
2023/9/25 |
3,545 |
3,550 |
3,545 |
3,550 |
+1.14% |
300 |
2023/9/22 |
3,550 |
3,550 |
3,510 |
3,510 |
+0.00% |
300 |
2023/9/21 |
3,555 |
3,555 |
3,510 |
3,510 |
-1.68% |
500 |
2023/9/14 |
3,520 |
3,570 |
3,520 |
3,570 |
+1.13% |
400 |
2023/9/12 |
3,535 |
3,555 |
3,530 |
3,530 |
-0.56% |
300 |
2023/9/11 |
3,520 |
3,550 |
3,520 |
3,550 |
+1.14% |
300 |
2023/9/8 |
3,510 |
3,510 |
3,510 |
3,510 |
+0.00% |
100 |
2023/8/30 |
3,525 |
3,525 |
3,510 |
3,510 |
-1.13% |
200 |
2023/8/29 |
3,480 |
3,550 |
3,480 |
3,550 |
+0.00% |
300 |
2023/8/28 |
3,550 |
3,550 |
3,550 |
3,550 |
+0.00% |
500 |
2023/8/23 |
3,550 |
3,550 |
3,550 |
3,550 |
+0.00% |
100 |
2023/8/21 |
3,550 |
3,550 |
3,550 |
3,550 |
+2.75% |
100 |
2023/8/16 |
3,500 |
3,500 |
3,455 |
3,455 |
-1.29% |
300 |
2023/8/15 |
3,450 |
3,500 |
3,450 |
3,500 |
-0.28% |
1,300 |
2023/8/14 |
3,540 |
3,540 |
3,510 |
3,510 |
-0.85% |
200 |
2023/8/10 |
3,540 |
3,540 |
3,540 |
3,540 |
+0.00% |
100 |
2023/8/7 |
3,540 |
3,540 |
3,540 |
3,540 |
+0.85% |
200 |
2023/8/4 |
3,545 |
3,545 |
3,510 |
3,510 |
+1.15% |
300 |
2023/8/3 |
3,535 |
3,535 |
3,465 |
3,470 |
-1.84% |
300 |
2023/8/1 |
3,530 |
3,535 |
3,460 |
3,535 |
+0.14% |
600 |
2023/7/31 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.00% |
100 |
2023/7/28 |
3,530 |
3,530 |
3,530 |
3,530 |
+1.29% |
200 |
|