日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,780 |
3,815 |
3,740 |
3,795 |
+0.40% |
14,300 |
2024/4/25 |
3,875 |
3,875 |
3,780 |
3,780 |
-2.33% |
8,800 |
2024/4/24 |
3,830 |
3,900 |
3,830 |
3,870 |
+2.93% |
10,900 |
2024/4/23 |
3,830 |
3,860 |
3,750 |
3,760 |
-1.57% |
10,100 |
2024/4/22 |
3,835 |
3,915 |
3,790 |
3,820 |
-0.39% |
13,300 |
2024/4/19 |
3,905 |
3,905 |
3,740 |
3,835 |
-2.17% |
26,200 |
2024/4/18 |
3,855 |
3,970 |
3,815 |
3,920 |
+1.55% |
14,100 |
2024/4/17 |
3,900 |
3,900 |
3,800 |
3,860 |
+0.13% |
10,300 |
2024/4/16 |
3,985 |
4,010 |
3,840 |
3,855 |
-3.87% |
18,000 |
2024/4/15 |
3,945 |
4,050 |
3,945 |
4,010 |
-0.12% |
10,600 |
2024/4/12 |
4,070 |
4,090 |
4,015 |
4,015 |
-0.86% |
11,000 |
2024/4/11 |
3,925 |
4,075 |
3,925 |
4,050 |
+2.14% |
22,100 |
2024/4/10 |
4,020 |
4,020 |
3,965 |
3,965 |
-1.73% |
9,300 |
2024/4/9 |
3,980 |
4,035 |
3,975 |
4,035 |
+2.54% |
29,200 |
2024/4/8 |
3,870 |
3,935 |
3,850 |
3,935 |
+2.21% |
19,300 |
2024/4/5 |
3,805 |
3,860 |
3,760 |
3,850 |
-0.39% |
12,800 |
2024/4/4 |
3,830 |
3,875 |
3,830 |
3,865 |
+0.91% |
19,600 |
2024/4/3 |
3,720 |
3,850 |
3,705 |
3,830 |
+2.54% |
22,900 |
2024/4/2 |
3,825 |
3,825 |
3,730 |
3,735 |
-0.66% |
14,800 |
2024/4/1 |
3,935 |
3,935 |
3,760 |
3,760 |
-4.45% |
19,300 |
2024/3/29 |
3,905 |
3,960 |
3,880 |
3,935 |
+0.51% |
14,800 |
2024/3/28 |
3,900 |
4,050 |
3,900 |
3,915 |
-2.12% |
36,000 |
2024/3/27 |
4,025 |
4,070 |
3,990 |
4,000 |
-0.37% |
28,300 |
2024/3/26 |
4,035 |
4,105 |
4,015 |
4,015 |
-1.11% |
25,200 |
2024/3/25 |
4,025 |
4,085 |
4,000 |
4,060 |
+0.87% |
33,300 |
2024/3/22 |
4,045 |
4,045 |
3,985 |
4,025 |
-0.49% |
20,500 |
2024/3/21 |
3,990 |
4,045 |
3,935 |
4,045 |
+3.19% |
37,300 |
2024/3/19 |
3,815 |
3,920 |
3,800 |
3,920 |
+2.89% |
36,800 |
2024/3/18 |
3,755 |
3,845 |
3,755 |
3,810 |
+1.46% |
20,800 |
2024/3/15 |
3,740 |
3,795 |
3,730 |
3,755 |
-0.27% |
12,800 |
2024/3/14 |
3,740 |
3,765 |
3,725 |
3,765 |
+0.40% |
10,900 |
2024/3/13 |
3,770 |
3,805 |
3,725 |
3,750 |
+0.13% |
27,700 |
2024/3/12 |
3,705 |
3,745 |
3,655 |
3,745 |
-0.53% |
34,000 |
2024/3/11 |
3,880 |
3,880 |
3,720 |
3,765 |
-4.68% |
57,700 |
2024/3/8 |
3,830 |
3,975 |
3,830 |
3,950 |
+3.13% |
36,900 |
2024/3/7 |
3,910 |
3,930 |
3,830 |
3,830 |
-2.05% |
41,100 |
2024/3/6 |
3,850 |
3,930 |
3,840 |
3,910 |
+0.77% |
25,900 |
2024/3/5 |
3,800 |
3,910 |
3,790 |
3,880 |
+1.04% |
28,500 |
2024/3/4 |
4,000 |
4,000 |
3,840 |
3,840 |
-3.52% |
38,600 |
2024/3/1 |
3,965 |
4,000 |
3,905 |
3,980 |
-0.25% |
24,700 |
2024/2/29 |
3,875 |
4,060 |
3,875 |
3,990 |
+2.57% |
43,800 |
2024/2/28 |
3,920 |
3,975 |
3,855 |
3,890 |
+0.39% |
37,600 |
2024/2/27 |
3,800 |
3,880 |
3,780 |
3,875 |
+2.11% |
36,700 |
2024/2/26 |
3,790 |
3,840 |
3,790 |
3,795 |
+0.53% |
25,200 |
2024/2/22 |
3,800 |
3,825 |
3,775 |
3,775 |
+0.13% |
22,000 |
2024/2/21 |
3,820 |
3,840 |
3,765 |
3,770 |
-2.08% |
27,600 |
2024/2/20 |
3,855 |
3,915 |
3,850 |
3,850 |
-0.13% |
18,300 |
2024/2/19 |
3,845 |
3,860 |
3,805 |
3,855 |
+0.00% |
16,700 |
2024/2/16 |
3,855 |
3,915 |
3,850 |
3,855 |
+0.92% |
31,200 |
2024/2/15 |
3,925 |
3,945 |
3,805 |
3,820 |
-2.05% |
36,500 |
2024/2/14 |
3,825 |
3,900 |
3,785 |
3,900 |
+1.96% |
31,600 |
2024/2/13 |
3,770 |
3,825 |
3,735 |
3,825 |
+1.59% |
38,300 |
2024/2/9 |
3,770 |
3,895 |
3,765 |
3,765 |
+0.40% |
51,100 |
2024/2/8 |
3,790 |
3,835 |
3,725 |
3,750 |
-0.66% |
46,100 |
2024/2/7 |
3,675 |
3,795 |
3,630 |
3,775 |
+2.17% |
80,900 |
2024/2/6 |
3,675 |
3,755 |
3,545 |
3,695 |
-2.51% |
175,500 |
2024/2/5 |
3,775 |
3,845 |
3,725 |
3,790 |
+3.98% |
134,800 |
2024/2/2 |
3,635 |
3,695 |
3,570 |
3,645 |
+1.11% |
33,500 |
2024/2/1 |
3,595 |
3,635 |
3,575 |
3,605 |
-0.41% |
27,100 |
2024/1/31 |
3,580 |
3,620 |
3,550 |
3,620 |
+1.26% |
25,700 |
2024/1/30 |
3,700 |
3,700 |
3,575 |
3,575 |
-3.25% |
43,000 |
2024/1/29 |
3,620 |
3,700 |
3,620 |
3,695 |
+3.07% |
32,000 |
2024/1/26 |
3,600 |
3,630 |
3,545 |
3,585 |
-1.38% |
29,100 |
2024/1/25 |
3,535 |
3,635 |
3,535 |
3,635 |
+3.27% |
34,200 |
2024/1/24 |
3,490 |
3,520 |
3,475 |
3,520 |
+0.57% |
18,100 |
2024/1/23 |
3,510 |
3,535 |
3,485 |
3,500 |
-0.57% |
14,800 |
2024/1/22 |
3,490 |
3,530 |
3,490 |
3,520 |
+0.86% |
16,400 |
2024/1/19 |
3,540 |
3,555 |
3,465 |
3,490 |
+0.14% |
30,400 |
2024/1/18 |
3,400 |
3,550 |
3,400 |
3,485 |
+2.95% |
52,200 |
2024/1/17 |
3,430 |
3,485 |
3,385 |
3,385 |
-1.74% |
31,100 |
2024/1/16 |
3,445 |
3,470 |
3,415 |
3,445 |
+0.00% |
22,600 |
2024/1/15 |
3,410 |
3,445 |
3,380 |
3,445 |
+2.07% |
24,100 |
2024/1/12 |
3,420 |
3,435 |
3,350 |
3,375 |
-2.03% |
31,800 |
2024/1/11 |
3,395 |
3,490 |
3,390 |
3,445 |
+3.61% |
61,200 |
2024/1/10 |
3,350 |
3,370 |
3,310 |
3,325 |
+1.06% |
54,200 |
2024/1/9 |
3,190 |
3,290 |
3,170 |
3,290 |
+4.44% |
55,700 |
2024/1/5 |
3,160 |
3,170 |
3,140 |
3,150 |
+0.16% |
11,900 |
2024/1/4 |
3,100 |
3,160 |
3,085 |
3,145 |
+1.94% |
19,200 |
2023/12/29 |
3,060 |
3,100 |
3,050 |
3,085 |
+0.82% |
13,400 |
2023/12/28 |
3,065 |
3,080 |
3,035 |
3,060 |
-0.49% |
32,700 |
2023/12/27 |
3,015 |
3,075 |
3,000 |
3,075 |
+1.99% |
23,300 |
2023/12/26 |
2,990 |
3,015 |
2,977 |
3,015 |
+0.33% |
18,200 |
2023/12/25 |
3,065 |
3,065 |
2,990 |
3,005 |
-0.99% |
18,500 |
2023/12/22 |
2,979 |
3,035 |
2,963 |
3,035 |
+1.27% |
14,600 |
2023/12/21 |
2,995 |
3,040 |
2,985 |
2,997 |
-1.58% |
18,700 |
2023/12/20 |
2,979 |
3,055 |
2,979 |
3,045 |
+2.39% |
21,300 |
2023/12/19 |
2,959 |
2,989 |
2,935 |
2,974 |
+0.07% |
17,100 |
2023/12/18 |
2,948 |
2,980 |
2,917 |
2,972 |
+0.20% |
28,500 |
2023/12/15 |
2,971 |
3,000 |
2,950 |
2,966 |
-0.64% |
29,200 |
2023/12/14 |
3,055 |
3,060 |
2,985 |
2,985 |
-2.93% |
36,500 |
2023/12/13 |
3,040 |
3,105 |
3,035 |
3,075 |
+0.99% |
30,900 |
2023/12/12 |
3,070 |
3,075 |
3,035 |
3,045 |
+0.50% |
15,600 |
2023/12/11 |
3,035 |
3,050 |
2,999 |
3,030 |
+1.51% |
33,900 |
2023/12/8 |
3,050 |
3,060 |
2,970 |
2,985 |
-3.71% |
77,700 |
2023/12/7 |
3,140 |
3,160 |
3,095 |
3,100 |
-2.05% |
29,600 |
2023/12/6 |
3,140 |
3,190 |
3,135 |
3,165 |
+1.12% |
20,300 |
2023/12/5 |
3,175 |
3,225 |
3,130 |
3,130 |
-1.42% |
29,600 |
2023/12/4 |
3,180 |
3,205 |
3,140 |
3,175 |
-1.40% |
30,400 |
2023/12/1 |
3,190 |
3,230 |
3,160 |
3,220 |
+1.74% |
31,700 |
2023/11/30 |
3,190 |
3,190 |
3,125 |
3,165 |
-1.25% |
51,300 |
2023/11/29 |
3,210 |
3,250 |
3,180 |
3,205 |
+0.94% |
48,000 |
2023/11/28 |
3,145 |
3,175 |
3,125 |
3,175 |
+0.00% |
29,000 |
2023/11/27 |
3,190 |
3,230 |
3,150 |
3,175 |
-0.16% |
36,600 |
2023/11/24 |
3,130 |
3,190 |
3,130 |
3,180 |
+2.91% |
43,800 |
2023/11/22 |
3,110 |
3,150 |
3,090 |
3,090 |
-2.37% |
56,300 |
2023/11/21 |
3,165 |
3,180 |
3,130 |
3,165 |
+0.16% |
22,000 |
2023/11/20 |
3,205 |
3,225 |
3,160 |
3,160 |
-0.94% |
24,800 |
2023/11/17 |
3,190 |
3,225 |
3,150 |
3,190 |
-0.16% |
31,700 |
2023/11/16 |
3,225 |
3,230 |
3,165 |
3,195 |
-0.47% |
30,700 |
2023/11/15 |
3,195 |
3,250 |
3,170 |
3,210 |
+0.94% |
60,900 |
2023/11/14 |
3,130 |
3,200 |
3,115 |
3,180 |
+2.42% |
55,800 |
2023/11/13 |
3,175 |
3,240 |
3,105 |
3,105 |
+0.00% |
92,300 |
2023/11/10 |
3,080 |
3,140 |
3,010 |
3,105 |
+0.81% |
123,100 |
2023/11/9 |
3,065 |
3,125 |
3,000 |
3,080 |
+1.82% |
183,700 |
2023/11/8 |
3,165 |
3,165 |
2,963 |
3,025 |
+11.13% |
538,800 |
2023/11/7 |
2,722 |
2,722 |
2,722 |
2,722 |
+22.50% |
16,400 |
2023/11/6 |
2,199 |
2,242 |
2,172 |
2,222 |
+5.06% |
41,800 |
2023/11/2 |
2,117 |
2,154 |
2,113 |
2,115 |
+0.14% |
19,800 |
2023/11/1 |
2,123 |
2,128 |
2,066 |
2,112 |
+1.78% |
27,500 |
2023/10/31 |
2,051 |
2,103 |
2,043 |
2,075 |
+0.48% |
23,400 |
2023/10/30 |
2,151 |
2,151 |
2,036 |
2,065 |
-4.00% |
54,000 |
2023/10/27 |
2,093 |
2,151 |
2,093 |
2,151 |
+3.46% |
15,200 |
2023/10/26 |
2,091 |
2,091 |
2,060 |
2,079 |
-0.10% |
12,700 |
|