日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,405 |
3,570 |
3,390 |
3,540 |
+4.73% |
44,000 |
2024/4/25 |
3,350 |
3,430 |
3,275 |
3,380 |
+0.45% |
31,400 |
2024/4/24 |
3,330 |
3,400 |
3,275 |
3,365 |
+2.12% |
37,100 |
2024/4/23 |
3,240 |
3,315 |
3,180 |
3,295 |
+3.94% |
33,600 |
2024/4/22 |
3,305 |
3,355 |
3,085 |
3,170 |
-3.35% |
70,700 |
2024/4/19 |
3,310 |
3,315 |
3,200 |
3,280 |
-2.53% |
42,300 |
2024/4/18 |
3,215 |
3,400 |
3,170 |
3,365 |
+3.06% |
31,300 |
2024/4/17 |
3,380 |
3,390 |
3,205 |
3,265 |
-1.36% |
44,100 |
2024/4/16 |
3,345 |
3,440 |
3,290 |
3,310 |
-2.93% |
62,300 |
2024/4/15 |
3,520 |
3,575 |
3,410 |
3,410 |
-3.26% |
48,900 |
2024/4/12 |
3,665 |
3,750 |
3,470 |
3,525 |
-3.69% |
62,000 |
2024/4/11 |
3,730 |
3,840 |
3,595 |
3,660 |
-1.35% |
76,400 |
2024/4/10 |
3,720 |
3,755 |
3,610 |
3,710 |
+0.95% |
84,500 |
2024/4/9 |
3,420 |
3,675 |
3,420 |
3,675 |
+7.46% |
142,700 |
2024/4/8 |
3,190 |
3,420 |
3,180 |
3,420 |
+8.92% |
115,600 |
2024/4/5 |
3,245 |
3,290 |
3,010 |
3,140 |
-6.69% |
194,900 |
2024/4/4 |
3,465 |
3,520 |
3,310 |
3,365 |
-2.60% |
74,300 |
2024/4/3 |
3,285 |
3,535 |
3,270 |
3,455 |
+5.34% |
160,700 |
2024/4/2 |
3,290 |
3,395 |
3,210 |
3,280 |
+2.66% |
112,600 |
2024/4/1 |
3,295 |
3,295 |
3,175 |
3,195 |
-3.03% |
61,300 |
2024/3/29 |
3,330 |
3,475 |
3,185 |
3,295 |
-0.75% |
141,500 |
2024/3/28 |
3,320 |
3,415 |
3,275 |
3,320 |
+0.61% |
126,200 |
2024/3/27 |
3,155 |
3,340 |
3,145 |
3,300 |
+5.43% |
100,500 |
2024/3/26 |
3,110 |
3,365 |
3,065 |
3,130 |
+2.12% |
126,500 |
2024/3/25 |
3,205 |
3,225 |
3,055 |
3,065 |
-4.22% |
57,400 |
2024/3/22 |
3,230 |
3,240 |
3,140 |
3,200 |
-0.31% |
60,400 |
2024/3/21 |
3,200 |
3,220 |
3,110 |
3,210 |
+3.22% |
68,000 |
2024/3/19 |
3,130 |
3,240 |
3,105 |
3,110 |
-1.27% |
112,300 |
2024/3/18 |
3,085 |
3,160 |
3,025 |
3,150 |
+4.13% |
48,400 |
2024/3/15 |
3,055 |
3,090 |
2,961 |
3,025 |
-0.82% |
47,600 |
2024/3/14 |
2,970 |
3,110 |
2,860 |
3,050 |
+4.45% |
87,200 |
2024/3/13 |
2,999 |
3,020 |
2,907 |
2,920 |
-0.98% |
60,900 |
2024/3/12 |
2,906 |
3,000 |
2,906 |
2,949 |
+0.48% |
46,300 |
2024/3/11 |
2,910 |
3,015 |
2,905 |
2,935 |
-0.61% |
69,200 |
2024/3/8 |
3,000 |
3,075 |
2,930 |
2,953 |
-3.50% |
72,300 |
2024/3/7 |
3,330 |
3,330 |
3,060 |
3,060 |
-6.13% |
79,500 |
2024/3/6 |
3,095 |
3,275 |
3,030 |
3,260 |
+5.33% |
87,300 |
2024/3/5 |
3,005 |
3,170 |
2,975 |
3,095 |
+1.81% |
90,900 |
2024/3/4 |
3,095 |
3,100 |
2,958 |
3,040 |
+2.18% |
99,500 |
2024/3/1 |
3,095 |
3,225 |
2,853 |
2,975 |
-3.72% |
181,200 |
2024/2/29 |
3,235 |
3,355 |
3,080 |
3,090 |
-8.17% |
137,400 |
2024/2/28 |
3,495 |
3,540 |
3,335 |
3,365 |
-3.17% |
78,500 |
2024/2/27 |
3,455 |
3,500 |
3,315 |
3,475 |
-0.57% |
94,400 |
2024/2/26 |
3,470 |
3,640 |
3,435 |
3,495 |
+1.90% |
187,900 |
2024/2/22 |
3,150 |
3,465 |
3,125 |
3,430 |
+6.69% |
411,900 |
2024/2/21 |
2,907 |
3,285 |
2,907 |
3,215 |
+9.28% |
615,700 |
2024/2/20 |
3,085 |
3,250 |
2,906 |
2,942 |
-9.62% |
406,200 |
2024/2/19 |
3,140 |
3,385 |
2,960 |
3,255 |
+6.03% |
362,900 |
2024/2/16 |
2,500 |
3,070 |
2,493 |
3,070 |
+19.50% |
372,600 |
2024/2/15 |
2,775 |
2,775 |
2,455 |
2,569 |
+12.92% |
494,600 |
2024/2/14 |
2,275 |
2,275 |
2,275 |
2,275 |
+21.33% |
10,600 |
2024/2/13 |
1,848 |
1,875 |
1,793 |
1,875 |
+3.02% |
75,200 |
2024/2/9 |
1,785 |
1,848 |
1,773 |
1,820 |
+0.78% |
28,700 |
2024/2/8 |
1,827 |
1,850 |
1,781 |
1,806 |
-1.63% |
38,100 |
2024/2/7 |
1,838 |
1,882 |
1,813 |
1,836 |
-2.24% |
50,300 |
2024/2/6 |
1,769 |
1,930 |
1,757 |
1,878 |
+4.10% |
144,000 |
2024/2/5 |
1,764 |
1,815 |
1,729 |
1,804 |
+5.19% |
78,100 |
2024/2/2 |
1,700 |
1,769 |
1,700 |
1,715 |
+3.69% |
24,500 |
2024/2/1 |
1,700 |
1,700 |
1,626 |
1,654 |
-2.71% |
22,100 |
2024/1/31 |
1,718 |
1,718 |
1,674 |
1,700 |
-1.05% |
21,500 |
2024/1/30 |
1,696 |
1,731 |
1,696 |
1,718 |
+1.78% |
9,200 |
2024/1/29 |
1,707 |
1,722 |
1,668 |
1,688 |
-1.11% |
23,300 |
2024/1/26 |
1,737 |
1,753 |
1,707 |
1,707 |
-3.01% |
33,600 |
2024/1/25 |
1,670 |
1,770 |
1,659 |
1,760 |
+5.39% |
82,800 |
2024/1/24 |
1,623 |
1,685 |
1,623 |
1,670 |
+2.90% |
28,800 |
2024/1/23 |
1,611 |
1,678 |
1,601 |
1,623 |
+0.74% |
48,300 |
2024/1/22 |
1,554 |
1,615 |
1,552 |
1,611 |
+3.87% |
20,200 |
2024/1/19 |
1,521 |
1,559 |
1,521 |
1,551 |
+0.58% |
11,200 |
2024/1/18 |
1,567 |
1,567 |
1,523 |
1,542 |
+0.98% |
10,300 |
2024/1/17 |
1,598 |
1,598 |
1,521 |
1,527 |
-4.44% |
26,900 |
2024/1/16 |
1,592 |
1,632 |
1,584 |
1,598 |
+0.44% |
14,900 |
2024/1/15 |
1,580 |
1,602 |
1,567 |
1,591 |
+0.32% |
9,800 |
2024/1/12 |
1,596 |
1,600 |
1,545 |
1,586 |
-0.56% |
20,400 |
2024/1/11 |
1,621 |
1,621 |
1,565 |
1,595 |
-2.63% |
29,100 |
2024/1/10 |
1,640 |
1,658 |
1,603 |
1,638 |
+0.80% |
28,900 |
2024/1/9 |
1,618 |
1,656 |
1,602 |
1,625 |
+0.68% |
25,300 |
2024/1/5 |
1,598 |
1,614 |
1,570 |
1,614 |
-0.25% |
23,500 |
2024/1/4 |
1,550 |
1,618 |
1,522 |
1,618 |
+3.92% |
30,600 |
2023/12/29 |
1,553 |
1,608 |
1,530 |
1,557 |
-1.70% |
30,400 |
2023/12/28 |
1,498 |
1,591 |
1,496 |
1,584 |
+5.25% |
35,600 |
2023/12/27 |
1,469 |
1,513 |
1,466 |
1,505 |
+2.80% |
29,300 |
2023/12/26 |
1,440 |
1,496 |
1,427 |
1,464 |
+1.53% |
28,900 |
2023/12/25 |
1,450 |
1,464 |
1,413 |
1,442 |
-1.30% |
18,400 |
2023/12/22 |
1,475 |
1,491 |
1,461 |
1,461 |
-0.68% |
12,700 |
2023/12/21 |
1,491 |
1,518 |
1,467 |
1,471 |
-3.35% |
11,600 |
2023/12/20 |
1,497 |
1,529 |
1,467 |
1,522 |
+1.67% |
17,500 |
2023/12/19 |
1,495 |
1,497 |
1,457 |
1,497 |
+1.56% |
23,500 |
2023/12/18 |
1,445 |
1,474 |
1,433 |
1,474 |
+0.55% |
11,800 |
2023/12/15 |
1,438 |
1,484 |
1,432 |
1,466 |
+1.95% |
12,200 |
2023/12/14 |
1,500 |
1,506 |
1,438 |
1,438 |
-3.23% |
16,400 |
2023/12/13 |
1,450 |
1,504 |
1,434 |
1,486 |
+1.36% |
20,300 |
2023/12/12 |
1,509 |
1,511 |
1,447 |
1,466 |
-1.01% |
20,000 |
2023/12/11 |
1,436 |
1,492 |
1,431 |
1,481 |
+2.85% |
25,500 |
2023/12/8 |
1,496 |
1,499 |
1,423 |
1,440 |
-6.68% |
74,100 |
2023/12/7 |
1,617 |
1,617 |
1,542 |
1,543 |
-4.52% |
29,600 |
2023/12/6 |
1,615 |
1,620 |
1,583 |
1,616 |
+0.37% |
28,700 |
2023/12/5 |
1,604 |
1,631 |
1,583 |
1,610 |
-0.74% |
34,000 |
2023/12/4 |
1,585 |
1,637 |
1,572 |
1,622 |
+3.91% |
42,400 |
2023/12/1 |
1,589 |
1,589 |
1,556 |
1,561 |
-2.01% |
25,700 |
2023/11/30 |
1,577 |
1,595 |
1,550 |
1,593 |
+3.64% |
53,000 |
2023/11/29 |
1,531 |
1,568 |
1,511 |
1,537 |
-0.13% |
36,600 |
2023/11/28 |
1,610 |
1,623 |
1,522 |
1,539 |
-6.73% |
104,900 |
2023/11/27 |
1,616 |
1,708 |
1,584 |
1,650 |
+3.19% |
82,700 |
2023/11/24 |
1,577 |
1,654 |
1,559 |
1,599 |
+0.88% |
62,700 |
2023/11/22 |
1,508 |
1,585 |
1,508 |
1,585 |
+6.02% |
49,600 |
2023/11/21 |
1,589 |
1,589 |
1,495 |
1,495 |
-4.66% |
49,900 |
2023/11/20 |
1,564 |
1,588 |
1,544 |
1,568 |
-0.44% |
23,900 |
2023/11/17 |
1,618 |
1,619 |
1,552 |
1,575 |
-2.66% |
35,800 |
2023/11/16 |
1,548 |
1,619 |
1,505 |
1,618 |
+4.52% |
57,600 |
2023/11/15 |
1,521 |
1,631 |
1,501 |
1,548 |
+5.95% |
132,500 |
2023/11/14 |
1,519 |
1,562 |
1,436 |
1,461 |
-2.99% |
133,100 |
2023/11/13 |
1,680 |
1,700 |
1,492 |
1,506 |
-7.04% |
294,400 |
2023/11/10 |
1,479 |
1,620 |
1,479 |
1,620 |
+3.91% |
78,700 |
2023/11/9 |
1,528 |
1,581 |
1,482 |
1,559 |
+1.56% |
41,700 |
2023/11/8 |
1,605 |
1,626 |
1,533 |
1,535 |
-5.48% |
38,300 |
2023/11/7 |
1,646 |
1,653 |
1,593 |
1,624 |
-1.52% |
22,100 |
2023/11/6 |
1,644 |
1,685 |
1,588 |
1,649 |
+1.29% |
83,700 |
2023/11/2 |
1,551 |
1,629 |
1,512 |
1,628 |
+7.74% |
141,600 |
2023/11/1 |
1,380 |
1,548 |
1,365 |
1,511 |
+10.29% |
121,300 |
2023/10/31 |
1,293 |
1,375 |
1,281 |
1,370 |
+6.20% |
20,600 |
2023/10/30 |
1,302 |
1,327 |
1,281 |
1,290 |
-1.68% |
16,900 |
2023/10/27 |
1,291 |
1,319 |
1,291 |
1,312 |
+1.23% |
8,200 |
2023/10/26 |
1,305 |
1,334 |
1,280 |
1,296 |
-2.11% |
28,400 |
|