日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,245 |
3,255 |
3,180 |
3,220 |
-1.53% |
6,700 |
2024/4/18 |
3,225 |
3,300 |
3,225 |
3,270 |
+1.40% |
5,600 |
2024/4/17 |
3,275 |
3,275 |
3,210 |
3,225 |
-1.53% |
5,200 |
2024/4/16 |
3,350 |
3,365 |
3,275 |
3,275 |
-4.10% |
9,200 |
2024/4/15 |
3,400 |
3,440 |
3,355 |
3,415 |
-0.15% |
8,300 |
2024/4/12 |
3,480 |
3,500 |
3,410 |
3,420 |
-2.01% |
8,200 |
2024/4/11 |
3,485 |
3,525 |
3,435 |
3,490 |
-0.43% |
6,200 |
2024/4/10 |
3,465 |
3,540 |
3,450 |
3,505 |
+0.14% |
13,500 |
2024/4/9 |
3,505 |
3,530 |
3,470 |
3,500 |
-0.14% |
9,200 |
2024/4/8 |
3,515 |
3,590 |
3,505 |
3,505 |
-0.57% |
5,900 |
2024/4/5 |
3,560 |
3,630 |
3,520 |
3,525 |
-1.67% |
5,600 |
2024/4/4 |
3,565 |
3,595 |
3,565 |
3,585 |
-1.24% |
2,400 |
2024/4/3 |
3,505 |
3,630 |
3,505 |
3,630 |
+2.54% |
3,100 |
2024/4/2 |
3,645 |
3,650 |
3,525 |
3,540 |
-1.67% |
4,400 |
2024/4/1 |
3,785 |
3,785 |
3,600 |
3,600 |
-4.89% |
6,200 |
2024/3/29 |
3,605 |
3,795 |
3,515 |
3,785 |
+4.85% |
15,700 |
2024/3/28 |
3,760 |
3,760 |
3,605 |
3,610 |
-3.09% |
5,700 |
2024/3/27 |
3,760 |
3,780 |
3,720 |
3,725 |
-0.40% |
11,500 |
2024/3/26 |
3,760 |
3,765 |
3,715 |
3,740 |
+0.40% |
5,100 |
2024/3/25 |
3,700 |
3,775 |
3,695 |
3,725 |
-0.67% |
7,800 |
2024/3/22 |
3,750 |
3,755 |
3,685 |
3,750 |
+1.08% |
7,300 |
2024/3/21 |
3,595 |
3,710 |
3,595 |
3,710 |
+4.21% |
12,700 |
2024/3/19 |
3,590 |
3,595 |
3,560 |
3,560 |
+1.57% |
6,100 |
2024/3/18 |
3,575 |
3,575 |
3,485 |
3,505 |
+0.72% |
6,900 |
2024/3/15 |
3,475 |
3,505 |
3,450 |
3,480 |
+0.14% |
7,100 |
2024/3/14 |
3,415 |
3,520 |
3,415 |
3,475 |
+1.16% |
6,900 |
2024/3/13 |
3,390 |
3,450 |
3,390 |
3,435 |
+1.48% |
7,400 |
2024/3/12 |
3,325 |
3,390 |
3,325 |
3,385 |
+1.96% |
5,200 |
2024/3/11 |
3,225 |
3,325 |
3,225 |
3,320 |
+2.47% |
6,200 |
2024/3/8 |
3,230 |
3,300 |
3,215 |
3,240 |
+0.78% |
7,300 |
2024/3/7 |
3,245 |
3,275 |
3,215 |
3,215 |
-0.16% |
5,000 |
2024/3/6 |
3,215 |
3,240 |
3,210 |
3,220 |
-0.31% |
4,700 |
2024/3/5 |
3,235 |
3,235 |
3,205 |
3,230 |
+0.31% |
5,200 |
2024/3/4 |
3,200 |
3,235 |
3,200 |
3,220 |
+0.62% |
6,600 |
2024/3/1 |
3,175 |
3,220 |
3,175 |
3,200 |
+0.79% |
6,600 |
2024/2/29 |
3,165 |
3,185 |
3,150 |
3,175 |
+1.60% |
4,800 |
2024/2/28 |
3,125 |
3,140 |
3,100 |
3,125 |
+0.48% |
4,500 |
2024/2/27 |
3,165 |
3,170 |
3,105 |
3,110 |
-1.58% |
6,600 |
2024/2/26 |
3,170 |
3,200 |
3,155 |
3,160 |
-0.32% |
4,600 |
2024/2/22 |
3,100 |
3,175 |
3,100 |
3,170 |
+2.26% |
5,500 |
2024/2/21 |
3,075 |
3,130 |
3,075 |
3,100 |
+0.32% |
4,500 |
2024/2/20 |
3,105 |
3,125 |
3,090 |
3,090 |
-0.16% |
7,100 |
2024/2/19 |
3,075 |
3,125 |
3,075 |
3,095 |
+0.65% |
2,300 |
2024/2/16 |
3,085 |
3,100 |
3,065 |
3,075 |
+0.00% |
5,700 |
2024/2/15 |
3,140 |
3,155 |
3,065 |
3,075 |
-2.07% |
7,300 |
2024/2/14 |
3,100 |
3,155 |
3,090 |
3,140 |
+2.45% |
14,300 |
2024/2/13 |
3,055 |
3,070 |
3,050 |
3,065 |
+0.49% |
5,300 |
2024/2/9 |
3,040 |
3,060 |
3,030 |
3,050 |
+0.33% |
3,900 |
2024/2/8 |
3,100 |
3,100 |
3,035 |
3,040 |
-1.94% |
9,400 |
2024/2/7 |
3,090 |
3,125 |
3,090 |
3,100 |
-0.32% |
4,400 |
2024/2/6 |
3,115 |
3,115 |
3,085 |
3,110 |
+0.16% |
4,600 |
2024/2/5 |
3,115 |
3,120 |
3,100 |
3,105 |
-0.48% |
3,600 |
2024/2/2 |
3,165 |
3,165 |
3,120 |
3,120 |
-0.48% |
2,600 |
2024/2/1 |
3,155 |
3,160 |
3,135 |
3,135 |
-0.95% |
3,300 |
2024/1/31 |
3,125 |
3,170 |
3,125 |
3,165 |
+2.10% |
6,800 |
2024/1/30 |
3,140 |
3,175 |
3,100 |
3,100 |
-1.12% |
35,800 |
2024/1/29 |
3,105 |
3,150 |
3,100 |
3,135 |
+1.46% |
7,100 |
2024/1/26 |
3,095 |
3,110 |
3,075 |
3,090 |
-0.16% |
8,400 |
2024/1/25 |
3,105 |
3,135 |
3,095 |
3,095 |
+0.16% |
6,700 |
2024/1/24 |
3,110 |
3,115 |
3,075 |
3,090 |
-0.64% |
5,500 |
2024/1/23 |
3,075 |
3,110 |
3,075 |
3,110 |
+0.48% |
5,500 |
2024/1/22 |
3,090 |
3,120 |
3,055 |
3,095 |
-0.16% |
13,200 |
2024/1/19 |
3,095 |
3,115 |
3,090 |
3,100 |
+0.00% |
6,800 |
2024/1/18 |
3,095 |
3,125 |
3,095 |
3,100 |
-0.16% |
7,900 |
2024/1/17 |
3,100 |
3,160 |
3,085 |
3,105 |
+0.65% |
7,800 |
2024/1/16 |
3,105 |
3,120 |
3,070 |
3,085 |
-0.80% |
10,600 |
2024/1/15 |
3,120 |
3,130 |
3,095 |
3,110 |
+0.32% |
11,000 |
2024/1/12 |
3,175 |
3,175 |
3,100 |
3,100 |
-2.52% |
11,400 |
2024/1/11 |
3,195 |
3,215 |
3,180 |
3,180 |
-0.16% |
4,200 |
2024/1/10 |
3,190 |
3,215 |
3,185 |
3,185 |
-0.16% |
2,300 |
2024/1/9 |
3,240 |
3,245 |
3,190 |
3,190 |
-1.54% |
4,300 |
2024/1/5 |
3,225 |
3,255 |
3,220 |
3,240 |
+0.78% |
3,600 |
2024/1/4 |
3,380 |
3,380 |
3,215 |
3,215 |
+1.42% |
9,700 |
2023/12/29 |
3,110 |
3,170 |
3,110 |
3,170 |
+1.93% |
7,600 |
2023/12/28 |
3,120 |
3,140 |
3,110 |
3,110 |
-1.43% |
2,500 |
2023/12/27 |
3,110 |
3,160 |
3,100 |
3,155 |
+1.61% |
7,100 |
2023/12/26 |
3,100 |
3,120 |
3,095 |
3,105 |
+0.32% |
3,300 |
2023/12/25 |
3,115 |
3,115 |
3,090 |
3,095 |
-0.64% |
1,000 |
2023/12/22 |
3,095 |
3,130 |
3,090 |
3,115 |
+0.65% |
6,100 |
2023/12/21 |
3,090 |
3,115 |
3,090 |
3,095 |
+0.16% |
5,500 |
2023/12/20 |
3,080 |
3,115 |
3,080 |
3,090 |
-0.48% |
6,800 |
2023/12/19 |
3,105 |
3,110 |
3,080 |
3,105 |
+0.49% |
4,700 |
2023/12/18 |
3,100 |
3,110 |
3,085 |
3,090 |
-0.32% |
4,000 |
2023/12/15 |
3,080 |
3,115 |
3,080 |
3,100 |
+0.65% |
5,900 |
2023/12/14 |
3,080 |
3,115 |
3,065 |
3,080 |
+0.00% |
11,500 |
2023/12/13 |
3,065 |
3,105 |
3,035 |
3,080 |
-0.16% |
17,000 |
2023/12/12 |
3,065 |
3,110 |
3,060 |
3,085 |
+0.00% |
5,900 |
2023/12/11 |
3,055 |
3,085 |
3,055 |
3,085 |
+0.65% |
1,300 |
2023/12/8 |
3,055 |
3,080 |
3,055 |
3,065 |
-0.16% |
7,100 |
2023/12/7 |
3,055 |
3,105 |
3,055 |
3,070 |
-0.65% |
5,000 |
2023/12/6 |
3,060 |
3,110 |
3,060 |
3,090 |
+0.49% |
11,200 |
2023/12/5 |
3,055 |
3,095 |
3,050 |
3,075 |
-0.32% |
9,300 |
2023/12/4 |
3,095 |
3,110 |
3,065 |
3,085 |
-0.32% |
6,700 |
2023/12/1 |
3,100 |
3,120 |
3,095 |
3,095 |
-0.16% |
8,100 |
2023/11/30 |
3,075 |
3,140 |
3,075 |
3,100 |
+0.16% |
5,300 |
2023/11/29 |
3,110 |
3,110 |
3,085 |
3,095 |
-0.16% |
2,600 |
2023/11/28 |
3,055 |
3,105 |
3,055 |
3,100 |
+0.32% |
4,000 |
2023/11/27 |
3,125 |
3,125 |
3,080 |
3,090 |
-0.64% |
4,000 |
2023/11/24 |
3,115 |
3,125 |
3,100 |
3,110 |
+0.32% |
2,700 |
2023/11/22 |
3,100 |
3,125 |
3,100 |
3,100 |
+0.00% |
1,900 |
2023/11/21 |
3,130 |
3,130 |
3,095 |
3,100 |
-0.32% |
3,700 |
2023/11/20 |
3,105 |
3,130 |
3,100 |
3,110 |
+0.00% |
10,500 |
2023/11/17 |
3,130 |
3,130 |
3,110 |
3,110 |
+0.16% |
2,800 |
2023/11/16 |
3,055 |
3,125 |
3,055 |
3,105 |
+0.16% |
4,200 |
2023/11/15 |
3,095 |
3,115 |
3,080 |
3,100 |
+0.16% |
3,300 |
2023/11/14 |
3,105 |
3,135 |
3,095 |
3,095 |
-0.16% |
4,400 |
2023/11/13 |
3,150 |
3,160 |
3,100 |
3,100 |
-1.27% |
4,200 |
2023/11/10 |
3,100 |
3,145 |
3,100 |
3,140 |
+1.29% |
7,100 |
2023/11/9 |
3,095 |
3,120 |
3,050 |
3,100 |
+0.81% |
11,800 |
2023/11/8 |
3,105 |
3,110 |
3,050 |
3,075 |
-0.97% |
9,900 |
2023/11/7 |
3,115 |
3,130 |
3,095 |
3,105 |
+0.32% |
7,700 |
2023/11/6 |
3,110 |
3,125 |
3,080 |
3,095 |
-0.64% |
5,300 |
2023/11/2 |
3,125 |
3,125 |
3,095 |
3,115 |
+0.32% |
7,300 |
2023/11/1 |
3,090 |
3,120 |
3,080 |
3,105 |
+1.14% |
8,500 |
2023/10/31 |
3,060 |
3,070 |
3,015 |
3,070 |
+2.33% |
13,200 |
2023/10/30 |
3,055 |
3,060 |
2,998 |
3,000 |
-2.44% |
30,100 |
2023/10/27 |
2,999 |
3,075 |
2,999 |
3,075 |
+2.71% |
10,900 |
2023/10/26 |
2,985 |
3,015 |
2,967 |
2,994 |
-0.20% |
8,400 |
2023/10/25 |
3,000 |
3,035 |
2,998 |
3,000 |
+0.00% |
5,900 |
2023/10/24 |
2,995 |
3,015 |
2,954 |
3,000 |
+0.10% |
10,300 |
2023/10/23 |
2,990 |
3,015 |
2,981 |
2,997 |
-0.10% |
8,200 |
2023/10/20 |
2,999 |
3,025 |
2,997 |
3,000 |
+0.03% |
5,100 |
2023/10/19 |
3,005 |
3,020 |
2,988 |
2,999 |
-0.70% |
5,600 |
|