日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,990 |
3,125 |
2,980 |
3,105 |
+3.88% |
3,000 |
2024/4/23 |
2,992 |
2,996 |
2,989 |
2,989 |
+0.03% |
1,000 |
2024/4/22 |
2,987 |
2,990 |
2,987 |
2,988 |
+0.30% |
800 |
2024/4/19 |
3,020 |
3,020 |
2,905 |
2,979 |
-1.68% |
1,700 |
2024/4/18 |
2,991 |
3,030 |
2,986 |
3,030 |
+1.03% |
600 |
2024/4/17 |
2,999 |
2,999 |
2,999 |
2,999 |
-0.53% |
200 |
2024/4/16 |
2,988 |
3,015 |
2,988 |
3,015 |
-0.33% |
1,100 |
2024/4/15 |
3,015 |
3,055 |
3,015 |
3,025 |
-1.14% |
2,400 |
2024/4/12 |
3,030 |
3,060 |
3,015 |
3,060 |
-0.49% |
800 |
2024/4/11 |
3,075 |
3,075 |
3,040 |
3,075 |
-0.32% |
600 |
2024/4/9 |
3,085 |
3,085 |
3,085 |
3,085 |
+1.48% |
100 |
2024/4/8 |
3,080 |
3,085 |
3,040 |
3,040 |
-1.14% |
600 |
2024/4/5 |
3,050 |
3,075 |
2,980 |
3,075 |
-0.65% |
1,400 |
2024/4/4 |
3,050 |
3,175 |
3,050 |
3,095 |
+2.48% |
3,500 |
2024/4/3 |
2,987 |
3,020 |
2,987 |
3,020 |
+0.83% |
1,500 |
2024/4/2 |
2,982 |
3,025 |
2,950 |
2,995 |
-0.17% |
3,400 |
2024/4/1 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.00% |
200 |
2024/3/29 |
2,968 |
3,060 |
2,967 |
3,000 |
+0.33% |
2,000 |
2024/3/28 |
2,985 |
3,070 |
2,968 |
2,990 |
-1.64% |
3,100 |
2024/3/27 |
3,040 |
3,040 |
3,040 |
3,040 |
+1.16% |
200 |
2024/3/26 |
3,025 |
3,025 |
2,986 |
3,005 |
-0.66% |
1,000 |
2024/3/25 |
3,010 |
3,025 |
3,005 |
3,025 |
-0.98% |
3,500 |
2024/3/22 |
3,090 |
3,200 |
3,025 |
3,055 |
-1.13% |
6,700 |
2024/3/21 |
3,175 |
3,200 |
3,070 |
3,090 |
-0.80% |
2,200 |
2024/3/19 |
3,065 |
3,115 |
3,065 |
3,115 |
+1.63% |
1,400 |
2024/3/18 |
3,105 |
3,125 |
3,045 |
3,065 |
-0.33% |
1,200 |
2024/3/15 |
3,075 |
3,075 |
3,075 |
3,075 |
+0.16% |
100 |
2024/3/14 |
3,070 |
3,070 |
3,070 |
3,070 |
-0.81% |
200 |
2024/3/13 |
3,030 |
3,100 |
3,030 |
3,095 |
+3.30% |
4,300 |
2024/3/12 |
2,986 |
3,010 |
2,970 |
2,996 |
-0.96% |
1,200 |
2024/3/11 |
3,080 |
3,115 |
3,025 |
3,025 |
-1.79% |
600 |
2024/3/8 |
2,957 |
3,110 |
2,957 |
3,080 |
+3.53% |
1,400 |
2024/3/7 |
3,055 |
3,100 |
2,975 |
2,975 |
-3.25% |
3,500 |
2024/3/6 |
3,100 |
3,115 |
3,075 |
3,075 |
-1.60% |
1,100 |
2024/3/5 |
3,125 |
3,125 |
3,125 |
3,125 |
-0.64% |
400 |
2024/3/4 |
3,220 |
3,220 |
3,145 |
3,145 |
-1.10% |
1,400 |
2024/3/1 |
3,250 |
3,250 |
3,140 |
3,180 |
-0.93% |
2,700 |
2024/2/29 |
3,250 |
3,260 |
3,150 |
3,210 |
+0.00% |
4,000 |
2024/2/28 |
3,215 |
3,270 |
3,170 |
3,210 |
+1.90% |
7,300 |
2024/2/27 |
3,090 |
3,150 |
3,050 |
3,150 |
+3.62% |
5,700 |
2024/2/26 |
3,030 |
3,100 |
3,030 |
3,040 |
+1.37% |
4,000 |
2024/2/22 |
3,000 |
3,015 |
2,999 |
2,999 |
+1.49% |
1,200 |
2024/2/21 |
2,971 |
2,975 |
2,951 |
2,955 |
+0.17% |
400 |
2024/2/20 |
2,946 |
2,950 |
2,930 |
2,950 |
+1.20% |
2,400 |
2024/2/19 |
2,911 |
2,922 |
2,902 |
2,915 |
+0.14% |
4,100 |
2024/2/16 |
2,867 |
2,960 |
2,867 |
2,911 |
+3.01% |
3,100 |
2024/2/15 |
2,930 |
2,930 |
2,818 |
2,826 |
-3.55% |
5,700 |
2024/2/14 |
2,971 |
3,025 |
2,918 |
2,930 |
-1.35% |
6,100 |
2024/2/13 |
2,999 |
2,999 |
2,912 |
2,970 |
+1.85% |
3,400 |
2024/2/9 |
3,010 |
3,040 |
2,910 |
2,916 |
-3.60% |
7,200 |
2024/2/8 |
3,075 |
3,075 |
3,010 |
3,025 |
-1.63% |
2,400 |
2024/2/7 |
3,080 |
3,125 |
2,985 |
3,075 |
-5.96% |
13,100 |
2024/2/6 |
3,270 |
3,270 |
3,230 |
3,270 |
+1.55% |
3,200 |
2024/2/5 |
3,250 |
3,290 |
3,220 |
3,220 |
+0.00% |
4,900 |
2024/2/2 |
3,220 |
3,250 |
3,200 |
3,220 |
+0.31% |
6,800 |
2024/2/1 |
3,210 |
3,210 |
3,200 |
3,210 |
+0.31% |
1,000 |
2024/1/31 |
3,220 |
3,220 |
3,160 |
3,200 |
+1.59% |
1,500 |
2024/1/30 |
3,220 |
3,220 |
3,145 |
3,150 |
-2.02% |
4,300 |
2024/1/29 |
3,105 |
3,230 |
3,100 |
3,215 |
+3.88% |
6,000 |
2024/1/26 |
3,070 |
3,095 |
3,060 |
3,095 |
+1.48% |
1,700 |
2024/1/25 |
3,050 |
3,085 |
3,050 |
3,050 |
-0.33% |
2,400 |
2024/1/24 |
3,065 |
3,095 |
3,060 |
3,060 |
-0.65% |
2,000 |
2024/1/23 |
3,070 |
3,110 |
3,050 |
3,080 |
+1.32% |
2,200 |
2024/1/22 |
3,045 |
3,070 |
3,020 |
3,040 |
-0.16% |
3,900 |
2024/1/19 |
3,035 |
3,045 |
2,986 |
3,045 |
+2.01% |
2,200 |
2024/1/18 |
2,998 |
3,020 |
2,985 |
2,985 |
+0.17% |
800 |
2024/1/17 |
2,987 |
3,025 |
2,980 |
2,980 |
-1.65% |
5,300 |
2024/1/16 |
3,045 |
3,050 |
3,020 |
3,030 |
+0.50% |
1,100 |
2024/1/15 |
2,975 |
3,035 |
2,975 |
3,015 |
-0.99% |
3,300 |
2024/1/12 |
3,030 |
3,070 |
3,015 |
3,045 |
+0.83% |
700 |
2024/1/11 |
3,075 |
3,090 |
3,000 |
3,020 |
+0.00% |
4,100 |
2024/1/10 |
2,967 |
3,170 |
2,967 |
3,020 |
+2.58% |
9,200 |
2024/1/9 |
2,908 |
2,950 |
2,908 |
2,944 |
+1.45% |
2,900 |
2024/1/5 |
2,954 |
2,966 |
2,902 |
2,902 |
-1.63% |
2,400 |
2024/1/4 |
2,893 |
2,951 |
2,893 |
2,950 |
+1.97% |
1,500 |
2023/12/29 |
2,880 |
2,895 |
2,869 |
2,893 |
+1.22% |
1,700 |
2023/12/28 |
2,830 |
2,858 |
2,811 |
2,858 |
+1.71% |
1,000 |
2023/12/27 |
2,822 |
2,864 |
2,803 |
2,810 |
-2.16% |
5,200 |
2023/12/26 |
2,858 |
2,928 |
2,858 |
2,872 |
-1.24% |
3,000 |
2023/12/25 |
2,913 |
2,954 |
2,908 |
2,908 |
-1.32% |
5,800 |
2023/12/22 |
2,872 |
2,947 |
2,872 |
2,947 |
+2.61% |
4,700 |
2023/12/21 |
2,849 |
2,872 |
2,842 |
2,872 |
+0.84% |
2,000 |
2023/12/20 |
2,889 |
2,899 |
2,755 |
2,848 |
+2.12% |
5,500 |
2023/12/19 |
2,792 |
2,792 |
2,701 |
2,789 |
-0.11% |
1,600 |
2023/12/18 |
2,750 |
2,810 |
2,739 |
2,792 |
+3.41% |
2,600 |
2023/12/15 |
2,700 |
2,700 |
2,650 |
2,700 |
-1.57% |
2,300 |
2023/12/14 |
2,750 |
2,750 |
2,700 |
2,743 |
-0.04% |
600 |
2023/12/13 |
2,718 |
2,744 |
2,645 |
2,744 |
+2.85% |
1,300 |
2023/12/12 |
2,753 |
2,753 |
2,638 |
2,668 |
-2.63% |
3,500 |
2023/12/11 |
2,707 |
2,745 |
2,707 |
2,740 |
+1.33% |
500 |
2023/12/8 |
2,783 |
2,783 |
2,704 |
2,704 |
-2.52% |
2,400 |
2023/12/7 |
2,788 |
2,795 |
2,749 |
2,774 |
-0.50% |
1,300 |
2023/12/6 |
2,794 |
2,796 |
2,788 |
2,788 |
+0.11% |
400 |
2023/12/5 |
2,787 |
2,787 |
2,738 |
2,785 |
-0.07% |
1,300 |
2023/12/4 |
2,779 |
2,797 |
2,748 |
2,787 |
+1.35% |
1,100 |
2023/12/1 |
2,781 |
2,825 |
2,750 |
2,750 |
+0.00% |
9,900 |
2023/11/30 |
2,718 |
2,781 |
2,672 |
2,750 |
+2.92% |
6,600 |
2023/11/29 |
2,630 |
2,674 |
2,630 |
2,672 |
+0.94% |
1,400 |
2023/11/28 |
2,640 |
2,650 |
2,622 |
2,647 |
+0.91% |
2,500 |
2023/11/27 |
2,692 |
2,692 |
2,623 |
2,623 |
-0.68% |
3,400 |
2023/11/24 |
2,610 |
2,760 |
2,600 |
2,641 |
+1.73% |
10,000 |
2023/11/22 |
2,594 |
2,596 |
2,580 |
2,596 |
+1.41% |
1,800 |
2023/11/21 |
2,595 |
2,629 |
2,556 |
2,560 |
+0.00% |
4,200 |
2023/11/20 |
2,565 |
2,565 |
2,516 |
2,560 |
+0.59% |
1,000 |
2023/11/17 |
2,516 |
2,566 |
2,516 |
2,545 |
+1.15% |
3,400 |
2023/11/16 |
2,518 |
2,518 |
2,459 |
2,516 |
+0.04% |
500 |
2023/11/15 |
2,535 |
2,535 |
2,480 |
2,515 |
+1.17% |
14,100 |
2023/11/14 |
2,514 |
2,514 |
2,486 |
2,486 |
-1.11% |
200 |
2023/11/13 |
2,540 |
2,545 |
2,510 |
2,514 |
-1.02% |
1,700 |
2023/11/10 |
2,540 |
2,540 |
2,540 |
2,540 |
+0.00% |
100 |
2023/11/9 |
2,538 |
2,545 |
2,503 |
2,540 |
-0.39% |
3,200 |
2023/11/8 |
2,498 |
2,552 |
2,453 |
2,550 |
+2.00% |
3,500 |
2023/11/7 |
2,462 |
2,500 |
2,462 |
2,500 |
+2.17% |
300 |
2023/11/6 |
2,506 |
2,506 |
2,409 |
2,447 |
-0.97% |
1,500 |
2023/11/2 |
2,400 |
2,518 |
2,400 |
2,471 |
+3.04% |
7,900 |
2023/11/1 |
2,364 |
2,398 |
2,363 |
2,398 |
+1.40% |
1,500 |
2023/10/30 |
2,356 |
2,365 |
2,356 |
2,365 |
+0.42% |
300 |
2023/10/26 |
2,388 |
2,388 |
2,343 |
2,355 |
-1.17% |
800 |
2023/10/25 |
2,397 |
2,397 |
2,349 |
2,383 |
+2.32% |
2,300 |
2023/10/24 |
2,337 |
2,338 |
2,252 |
2,329 |
+0.78% |
2,300 |
2023/10/23 |
2,337 |
2,338 |
2,311 |
2,311 |
-0.47% |
1,000 |
2023/10/20 |
2,370 |
2,370 |
2,322 |
2,322 |
-1.57% |
800 |
2023/10/19 |
2,340 |
2,379 |
2,326 |
2,359 |
+0.73% |
1,100 |
|