日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,635 |
3,660 |
3,580 |
3,640 |
+1.11% |
43,500 |
2024/4/23 |
3,615 |
3,630 |
3,550 |
3,600 |
-0.28% |
26,800 |
2024/4/22 |
3,505 |
3,620 |
3,505 |
3,610 |
+5.09% |
40,400 |
2024/4/19 |
3,540 |
3,570 |
3,410 |
3,435 |
-3.38% |
42,200 |
2024/4/18 |
3,485 |
3,580 |
3,450 |
3,555 |
+1.57% |
23,600 |
2024/4/17 |
3,545 |
3,560 |
3,500 |
3,500 |
+0.00% |
19,700 |
2024/4/16 |
3,570 |
3,595 |
3,495 |
3,500 |
-2.78% |
45,000 |
2024/4/15 |
3,660 |
3,700 |
3,550 |
3,600 |
-3.49% |
61,700 |
2024/4/12 |
3,600 |
3,750 |
3,570 |
3,730 |
+5.67% |
74,300 |
2024/4/11 |
3,470 |
3,595 |
3,415 |
3,530 |
+3.82% |
53,200 |
2024/4/10 |
3,415 |
3,450 |
3,400 |
3,400 |
+0.15% |
32,300 |
2024/4/9 |
3,420 |
3,430 |
3,375 |
3,395 |
-0.59% |
29,500 |
2024/4/8 |
3,410 |
3,440 |
3,345 |
3,415 |
+1.64% |
43,800 |
2024/4/5 |
3,360 |
3,420 |
3,320 |
3,360 |
-0.15% |
47,300 |
2024/4/4 |
3,340 |
3,435 |
3,290 |
3,365 |
+0.75% |
74,800 |
2024/4/3 |
3,400 |
3,450 |
3,330 |
3,340 |
-3.47% |
71,800 |
2024/4/2 |
3,525 |
3,535 |
3,425 |
3,460 |
-0.72% |
61,800 |
2024/4/1 |
3,570 |
3,575 |
3,485 |
3,485 |
-1.83% |
64,300 |
2024/3/29 |
3,715 |
3,715 |
3,550 |
3,550 |
-2.74% |
48,800 |
2024/3/28 |
3,655 |
3,730 |
3,635 |
3,650 |
-0.27% |
56,700 |
2024/3/27 |
3,795 |
3,795 |
3,650 |
3,660 |
-4.19% |
106,200 |
2024/3/26 |
3,930 |
4,100 |
3,810 |
3,820 |
-2.30% |
214,800 |
2024/3/25 |
3,655 |
3,910 |
3,655 |
3,910 |
+11.24% |
297,400 |
2024/3/22 |
3,615 |
3,615 |
3,485 |
3,515 |
-2.63% |
51,500 |
2024/3/21 |
3,530 |
3,615 |
3,500 |
3,610 |
+0.28% |
95,800 |
2024/3/19 |
3,470 |
3,635 |
3,410 |
3,600 |
+1.98% |
85,800 |
2024/3/18 |
3,450 |
3,530 |
3,360 |
3,530 |
+1.29% |
78,200 |
2024/3/15 |
3,440 |
3,535 |
3,340 |
3,485 |
+1.31% |
80,100 |
2024/3/14 |
3,510 |
3,550 |
3,405 |
3,440 |
-2.55% |
94,500 |
2024/3/13 |
3,580 |
3,635 |
3,500 |
3,530 |
-0.84% |
62,200 |
2024/3/12 |
3,550 |
3,630 |
3,525 |
3,560 |
+0.14% |
40,600 |
2024/3/11 |
3,580 |
3,580 |
3,490 |
3,555 |
-0.70% |
117,000 |
2024/3/8 |
3,565 |
3,660 |
3,555 |
3,580 |
-0.69% |
65,900 |
2024/3/7 |
3,715 |
3,730 |
3,605 |
3,605 |
-2.57% |
46,200 |
2024/3/6 |
3,635 |
3,715 |
3,605 |
3,700 |
+1.65% |
36,800 |
2024/3/5 |
3,575 |
3,730 |
3,570 |
3,640 |
+0.28% |
125,800 |
2024/3/4 |
3,890 |
3,890 |
3,620 |
3,630 |
-8.33% |
100,700 |
2024/3/1 |
3,685 |
3,995 |
3,670 |
3,960 |
+7.03% |
111,400 |
2024/2/29 |
3,525 |
3,735 |
3,465 |
3,700 |
+3.06% |
116,500 |
2024/2/28 |
3,650 |
3,700 |
3,575 |
3,590 |
-1.64% |
60,200 |
2024/2/27 |
3,705 |
3,770 |
3,650 |
3,650 |
-3.31% |
87,000 |
2024/2/26 |
3,840 |
3,885 |
3,745 |
3,775 |
-5.98% |
228,200 |
2024/2/22 |
4,050 |
4,110 |
3,950 |
4,015 |
-2.55% |
80,600 |
2024/2/21 |
4,320 |
4,325 |
4,110 |
4,120 |
-4.30% |
51,500 |
2024/2/20 |
4,270 |
4,320 |
4,150 |
4,305 |
-2.16% |
71,300 |
2024/2/19 |
3,960 |
4,400 |
3,940 |
4,400 |
+12.97% |
154,600 |
2024/2/16 |
4,160 |
4,170 |
3,725 |
3,895 |
-6.48% |
274,100 |
2024/2/15 |
4,450 |
4,450 |
4,100 |
4,165 |
+11.07% |
387,300 |
2024/2/14 |
3,735 |
3,755 |
3,645 |
3,750 |
-0.92% |
73,800 |
2024/2/13 |
3,910 |
3,910 |
3,610 |
3,785 |
-3.20% |
143,600 |
2024/2/9 |
4,005 |
4,050 |
3,870 |
3,910 |
-3.10% |
45,800 |
2024/2/8 |
4,080 |
4,095 |
4,000 |
4,035 |
-1.22% |
41,500 |
2024/2/7 |
4,095 |
4,150 |
4,020 |
4,085 |
-0.24% |
32,400 |
2024/2/6 |
3,985 |
4,150 |
3,945 |
4,095 |
+1.99% |
42,600 |
2024/2/5 |
4,050 |
4,070 |
3,850 |
4,015 |
-0.62% |
57,700 |
2024/2/2 |
3,950 |
4,070 |
3,900 |
4,040 |
+2.54% |
42,700 |
2024/2/1 |
3,920 |
3,940 |
3,820 |
3,940 |
+0.51% |
35,700 |
2024/1/31 |
3,790 |
3,920 |
3,770 |
3,920 |
+3.29% |
26,800 |
2024/1/30 |
3,755 |
3,800 |
3,680 |
3,795 |
+1.34% |
56,200 |
2024/1/29 |
3,815 |
3,855 |
3,740 |
3,745 |
-1.58% |
23,000 |
2024/1/26 |
3,860 |
3,900 |
3,805 |
3,805 |
-0.26% |
30,600 |
2024/1/25 |
3,810 |
3,835 |
3,750 |
3,815 |
-1.68% |
29,400 |
2024/1/24 |
3,785 |
3,880 |
3,750 |
3,880 |
+4.16% |
33,700 |
2024/1/23 |
3,880 |
3,880 |
3,720 |
3,725 |
-2.87% |
39,200 |
2024/1/22 |
3,820 |
3,865 |
3,725 |
3,835 |
+0.39% |
36,500 |
2024/1/19 |
3,750 |
3,820 |
3,730 |
3,820 |
+2.96% |
32,400 |
2024/1/18 |
3,750 |
3,750 |
3,675 |
3,710 |
+0.54% |
30,900 |
2024/1/17 |
3,655 |
3,710 |
3,635 |
3,690 |
+0.41% |
22,400 |
2024/1/16 |
3,745 |
3,780 |
3,655 |
3,675 |
-1.61% |
48,500 |
2024/1/15 |
3,640 |
3,740 |
3,640 |
3,735 |
+3.18% |
40,500 |
2024/1/12 |
3,580 |
3,655 |
3,565 |
3,620 |
+2.55% |
61,800 |
2024/1/11 |
3,430 |
3,585 |
3,410 |
3,530 |
+3.52% |
40,300 |
2024/1/10 |
3,400 |
3,435 |
3,370 |
3,410 |
+0.44% |
27,300 |
2024/1/9 |
3,310 |
3,395 |
3,285 |
3,395 |
+1.34% |
28,600 |
2024/1/5 |
3,445 |
3,445 |
3,350 |
3,350 |
-1.18% |
39,100 |
2024/1/4 |
3,500 |
3,525 |
3,330 |
3,390 |
-3.97% |
51,700 |
2023/12/29 |
3,425 |
3,540 |
3,400 |
3,530 |
+1.88% |
41,000 |
2023/12/28 |
3,415 |
3,545 |
3,410 |
3,465 |
+1.46% |
34,100 |
2023/12/27 |
3,495 |
3,500 |
3,410 |
3,415 |
-1.87% |
19,500 |
2023/12/26 |
3,440 |
3,480 |
3,425 |
3,480 |
+1.16% |
26,200 |
2023/12/25 |
3,400 |
3,445 |
3,350 |
3,440 |
+1.18% |
51,900 |
2023/12/22 |
3,480 |
3,495 |
3,350 |
3,400 |
-1.31% |
37,100 |
2023/12/21 |
3,310 |
3,470 |
3,310 |
3,445 |
+1.92% |
41,900 |
2023/12/20 |
3,375 |
3,420 |
3,320 |
3,380 |
+4.48% |
46,300 |
2023/12/19 |
3,155 |
3,255 |
3,120 |
3,235 |
+2.37% |
21,000 |
2023/12/18 |
3,225 |
3,240 |
3,130 |
3,160 |
-1.86% |
25,500 |
2023/12/15 |
3,240 |
3,285 |
3,175 |
3,220 |
-1.68% |
47,700 |
2023/12/14 |
3,360 |
3,415 |
3,250 |
3,275 |
-1.50% |
42,100 |
2023/12/13 |
3,330 |
3,380 |
3,240 |
3,325 |
+1.22% |
63,700 |
2023/12/12 |
3,200 |
3,295 |
3,170 |
3,285 |
+3.63% |
36,600 |
2023/12/11 |
3,075 |
3,200 |
3,075 |
3,170 |
+5.49% |
39,700 |
2023/12/8 |
3,030 |
3,045 |
2,911 |
3,005 |
-0.83% |
42,100 |
2023/12/7 |
3,140 |
3,140 |
3,030 |
3,030 |
-3.81% |
50,100 |
2023/12/6 |
3,205 |
3,210 |
3,125 |
3,150 |
-1.72% |
43,600 |
2023/12/5 |
3,250 |
3,275 |
3,160 |
3,205 |
-0.31% |
47,200 |
2023/12/4 |
3,175 |
3,240 |
3,155 |
3,215 |
+1.90% |
54,200 |
2023/12/1 |
3,155 |
3,180 |
3,105 |
3,155 |
+1.61% |
43,400 |
2023/11/30 |
3,005 |
3,115 |
2,985 |
3,105 |
+2.14% |
54,100 |
2023/11/29 |
2,956 |
3,060 |
2,927 |
3,040 |
+2.84% |
62,600 |
2023/11/28 |
2,841 |
2,970 |
2,831 |
2,956 |
+3.79% |
50,300 |
2023/11/27 |
2,810 |
2,876 |
2,776 |
2,848 |
+3.19% |
53,300 |
2023/11/24 |
2,830 |
2,856 |
2,753 |
2,760 |
-2.47% |
25,800 |
2023/11/22 |
2,820 |
2,897 |
2,820 |
2,830 |
+0.35% |
30,500 |
2023/11/21 |
2,889 |
2,889 |
2,808 |
2,820 |
-2.39% |
43,600 |
2023/11/20 |
2,893 |
2,979 |
2,865 |
2,889 |
+1.48% |
60,800 |
2023/11/17 |
2,779 |
2,847 |
2,697 |
2,847 |
+2.74% |
49,100 |
2023/11/16 |
2,790 |
2,790 |
2,714 |
2,771 |
-0.68% |
35,900 |
2023/11/15 |
2,746 |
2,813 |
2,704 |
2,790 |
+2.54% |
63,000 |
2023/11/14 |
2,737 |
2,863 |
2,662 |
2,721 |
+0.74% |
104,800 |
2023/11/13 |
2,769 |
2,880 |
2,684 |
2,701 |
-0.18% |
308,800 |
2023/11/10 |
2,601 |
2,706 |
2,600 |
2,706 |
+22.67% |
218,000 |
2023/11/9 |
2,188 |
2,215 |
2,152 |
2,206 |
+0.82% |
65,800 |
2023/11/8 |
2,176 |
2,191 |
2,161 |
2,188 |
+0.74% |
33,400 |
2023/11/7 |
2,214 |
2,237 |
2,172 |
2,172 |
-1.05% |
26,200 |
2023/11/6 |
2,162 |
2,208 |
2,122 |
2,195 |
+1.86% |
38,500 |
2023/11/2 |
2,271 |
2,299 |
2,155 |
2,155 |
-5.11% |
42,100 |
2023/11/1 |
2,301 |
2,330 |
2,243 |
2,271 |
+0.58% |
40,500 |
2023/10/31 |
2,180 |
2,258 |
2,158 |
2,258 |
+3.58% |
25,400 |
2023/10/30 |
2,270 |
2,270 |
2,169 |
2,180 |
-4.47% |
51,000 |
2023/10/27 |
2,277 |
2,299 |
2,235 |
2,282 |
+0.93% |
35,000 |
2023/10/26 |
2,231 |
2,296 |
2,231 |
2,261 |
+1.34% |
43,900 |
2023/10/25 |
2,190 |
2,254 |
2,167 |
2,231 |
+3.43% |
24,400 |
2023/10/24 |
2,141 |
2,171 |
2,082 |
2,157 |
+1.27% |
41,800 |
|