日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
3,465 |
3,490 |
3,425 |
3,480 |
+1.61% |
1,400 |
2024/4/19 |
3,470 |
3,470 |
3,380 |
3,425 |
-1.30% |
5,000 |
2024/4/18 |
3,490 |
3,500 |
3,470 |
3,470 |
+0.58% |
1,800 |
2024/4/17 |
3,495 |
3,525 |
3,450 |
3,450 |
-1.43% |
2,200 |
2024/4/16 |
3,505 |
3,570 |
3,500 |
3,500 |
-0.43% |
1,300 |
2024/4/15 |
3,515 |
3,515 |
3,440 |
3,515 |
-1.13% |
2,400 |
2024/4/12 |
3,600 |
3,600 |
3,495 |
3,555 |
-0.56% |
5,000 |
2024/4/11 |
3,455 |
3,580 |
3,455 |
3,575 |
+3.47% |
5,000 |
2024/4/10 |
3,435 |
3,455 |
3,435 |
3,455 |
+0.73% |
3,900 |
2024/4/9 |
3,435 |
3,445 |
3,425 |
3,430 |
+0.00% |
3,000 |
2024/4/8 |
3,430 |
3,430 |
3,400 |
3,430 |
+1.18% |
2,900 |
2024/4/5 |
3,395 |
3,440 |
3,390 |
3,390 |
-1.17% |
1,700 |
2024/4/4 |
3,325 |
3,455 |
3,325 |
3,430 |
+2.69% |
10,100 |
2024/4/3 |
3,315 |
3,380 |
3,315 |
3,340 |
+0.75% |
4,200 |
2024/4/2 |
3,375 |
3,375 |
3,315 |
3,315 |
-1.78% |
3,100 |
2024/4/1 |
3,325 |
3,400 |
3,230 |
3,375 |
+3.21% |
16,300 |
2024/3/29 |
3,250 |
3,270 |
3,220 |
3,270 |
+0.77% |
7,500 |
2024/3/28 |
3,215 |
3,245 |
3,215 |
3,245 |
+0.62% |
5,600 |
2024/3/27 |
3,220 |
3,245 |
3,180 |
3,225 |
+0.16% |
4,900 |
2024/3/26 |
3,205 |
3,245 |
3,200 |
3,220 |
+0.47% |
6,300 |
2024/3/25 |
3,200 |
3,245 |
3,180 |
3,205 |
+0.79% |
7,800 |
2024/3/22 |
3,210 |
3,215 |
3,140 |
3,180 |
-0.62% |
6,900 |
2024/3/21 |
3,210 |
3,235 |
3,200 |
3,200 |
-0.16% |
5,100 |
2024/3/19 |
3,225 |
3,230 |
3,185 |
3,205 |
-0.62% |
1,700 |
2024/3/18 |
3,200 |
3,240 |
3,190 |
3,225 |
+0.47% |
3,100 |
2024/3/15 |
3,175 |
3,210 |
3,155 |
3,210 |
+1.10% |
1,600 |
2024/3/14 |
3,180 |
3,190 |
3,175 |
3,175 |
+0.16% |
1,300 |
2024/3/13 |
3,190 |
3,195 |
3,165 |
3,170 |
+0.00% |
900 |
2024/3/12 |
3,180 |
3,180 |
3,130 |
3,170 |
-0.31% |
3,300 |
2024/3/11 |
3,215 |
3,215 |
3,170 |
3,180 |
-1.09% |
2,900 |
2024/3/8 |
3,250 |
3,250 |
3,200 |
3,215 |
+0.47% |
1,700 |
2024/3/7 |
3,230 |
3,240 |
3,200 |
3,200 |
-0.31% |
3,800 |
2024/3/6 |
3,200 |
3,225 |
3,180 |
3,210 |
-0.16% |
1,900 |
2024/3/5 |
3,210 |
3,225 |
3,210 |
3,215 |
+0.16% |
2,500 |
2024/3/4 |
3,260 |
3,260 |
3,200 |
3,210 |
+0.31% |
6,500 |
2024/3/1 |
3,205 |
3,210 |
3,185 |
3,200 |
-1.23% |
4,100 |
2024/2/29 |
3,200 |
3,240 |
3,195 |
3,240 |
+1.73% |
9,200 |
2024/2/28 |
3,165 |
3,205 |
3,135 |
3,185 |
+0.79% |
6,300 |
2024/2/27 |
3,135 |
3,185 |
3,125 |
3,160 |
-0.63% |
3,900 |
2024/2/26 |
3,190 |
3,190 |
3,130 |
3,180 |
+0.79% |
3,600 |
2024/2/22 |
3,130 |
3,175 |
3,125 |
3,155 |
+0.80% |
8,100 |
2024/2/21 |
3,120 |
3,130 |
3,105 |
3,130 |
+0.64% |
1,200 |
2024/2/20 |
3,125 |
3,125 |
3,110 |
3,110 |
-0.32% |
4,400 |
2024/2/19 |
3,100 |
3,150 |
3,100 |
3,120 |
+1.13% |
3,600 |
2024/2/16 |
3,090 |
3,090 |
3,075 |
3,085 |
-0.16% |
3,200 |
2024/2/15 |
3,165 |
3,165 |
3,065 |
3,090 |
+0.82% |
9,100 |
2024/2/14 |
3,080 |
3,085 |
3,065 |
3,065 |
-0.81% |
4,100 |
2024/2/13 |
3,090 |
3,110 |
3,085 |
3,090 |
-0.64% |
4,300 |
2024/2/9 |
3,135 |
3,135 |
3,110 |
3,110 |
-0.80% |
1,300 |
2024/2/8 |
3,130 |
3,135 |
3,105 |
3,135 |
+0.80% |
3,100 |
2024/2/7 |
3,120 |
3,130 |
3,105 |
3,110 |
-0.32% |
1,500 |
2024/2/6 |
3,105 |
3,120 |
3,105 |
3,120 |
+0.65% |
4,100 |
2024/2/5 |
3,095 |
3,105 |
3,095 |
3,100 |
+0.65% |
3,800 |
2024/2/2 |
3,105 |
3,105 |
3,080 |
3,080 |
-0.65% |
3,700 |
2024/2/1 |
3,100 |
3,100 |
3,090 |
3,100 |
+0.49% |
2,500 |
2024/1/31 |
3,070 |
3,085 |
3,070 |
3,085 |
+0.49% |
900 |
2024/1/30 |
3,070 |
3,080 |
3,055 |
3,070 |
+0.00% |
2,000 |
2024/1/29 |
3,060 |
3,085 |
3,060 |
3,070 |
+0.66% |
3,300 |
2024/1/26 |
3,070 |
3,070 |
3,045 |
3,050 |
-0.65% |
2,300 |
2024/1/25 |
3,075 |
3,075 |
3,065 |
3,070 |
+0.16% |
700 |
2024/1/24 |
3,045 |
3,070 |
3,045 |
3,065 |
+0.49% |
2,000 |
2024/1/23 |
3,090 |
3,090 |
3,050 |
3,050 |
-0.97% |
2,800 |
2024/1/22 |
3,085 |
3,085 |
3,070 |
3,080 |
-0.16% |
2,600 |
2024/1/19 |
3,100 |
3,100 |
3,085 |
3,085 |
-0.48% |
1,100 |
2024/1/18 |
3,065 |
3,100 |
3,060 |
3,100 |
+1.14% |
4,600 |
2024/1/17 |
3,080 |
3,095 |
3,060 |
3,065 |
-0.49% |
2,200 |
2024/1/16 |
3,100 |
3,100 |
3,055 |
3,080 |
+0.82% |
5,100 |
2024/1/15 |
3,000 |
3,075 |
3,000 |
3,055 |
-0.16% |
14,200 |
2024/1/12 |
3,115 |
3,115 |
3,060 |
3,060 |
-0.97% |
4,100 |
2024/1/11 |
3,120 |
3,130 |
3,090 |
3,090 |
-0.32% |
3,600 |
2024/1/10 |
3,050 |
3,100 |
3,030 |
3,100 |
+1.64% |
6,900 |
2024/1/9 |
3,055 |
3,070 |
3,010 |
3,050 |
+0.16% |
18,300 |
2024/1/5 |
3,060 |
3,070 |
3,025 |
3,045 |
-0.65% |
6,000 |
2024/1/4 |
3,000 |
3,065 |
3,000 |
3,065 |
+2.17% |
7,700 |
2023/12/29 |
3,015 |
3,040 |
3,000 |
3,000 |
-0.66% |
9,900 |
2023/12/28 |
2,950 |
3,035 |
2,949 |
3,020 |
-5.92% |
36,500 |
2023/12/27 |
3,170 |
3,230 |
3,150 |
3,210 |
+1.10% |
18,100 |
2023/12/26 |
3,175 |
3,180 |
3,150 |
3,175 |
-0.31% |
14,700 |
2023/12/25 |
3,220 |
3,260 |
3,165 |
3,185 |
-0.93% |
22,300 |
2023/12/22 |
3,255 |
3,265 |
3,215 |
3,215 |
-1.08% |
8,000 |
2023/12/21 |
3,265 |
3,265 |
3,220 |
3,250 |
+0.00% |
7,300 |
2023/12/20 |
3,250 |
3,280 |
3,245 |
3,250 |
-0.31% |
7,100 |
2023/12/19 |
3,245 |
3,260 |
3,195 |
3,260 |
+0.62% |
5,700 |
2023/12/18 |
3,210 |
3,240 |
3,200 |
3,240 |
+1.09% |
7,500 |
2023/12/15 |
3,180 |
3,235 |
3,165 |
3,205 |
+0.31% |
6,600 |
2023/12/14 |
3,185 |
3,225 |
3,185 |
3,195 |
+0.31% |
7,100 |
2023/12/13 |
3,270 |
3,270 |
3,185 |
3,185 |
-2.45% |
13,300 |
2023/12/12 |
3,295 |
3,295 |
3,265 |
3,265 |
-0.15% |
4,000 |
2023/12/11 |
3,335 |
3,335 |
3,255 |
3,270 |
-0.61% |
4,100 |
2023/12/8 |
3,240 |
3,290 |
3,230 |
3,290 |
+2.17% |
11,100 |
2023/12/7 |
3,250 |
3,250 |
3,220 |
3,220 |
-1.23% |
4,500 |
2023/12/6 |
3,190 |
3,260 |
3,190 |
3,260 |
+1.72% |
10,600 |
2023/12/5 |
3,180 |
3,215 |
3,180 |
3,205 |
+0.16% |
4,000 |
2023/12/4 |
3,200 |
3,210 |
3,180 |
3,200 |
+0.00% |
4,900 |
2023/12/1 |
3,205 |
3,205 |
3,180 |
3,200 |
-0.31% |
2,900 |
2023/11/30 |
3,200 |
3,210 |
3,195 |
3,210 |
+0.31% |
4,200 |
2023/11/29 |
3,220 |
3,220 |
3,185 |
3,200 |
+0.47% |
7,900 |
2023/11/28 |
3,185 |
3,200 |
3,180 |
3,185 |
+0.31% |
2,000 |
2023/11/27 |
3,170 |
3,175 |
3,160 |
3,175 |
+0.16% |
3,300 |
2023/11/24 |
3,135 |
3,170 |
3,120 |
3,170 |
+1.12% |
4,100 |
2023/11/22 |
3,110 |
3,135 |
3,110 |
3,135 |
+1.29% |
1,300 |
2023/11/21 |
3,120 |
3,120 |
3,095 |
3,095 |
-0.80% |
4,200 |
2023/11/20 |
3,100 |
3,140 |
3,100 |
3,120 |
+0.65% |
1,700 |
2023/11/17 |
3,105 |
3,105 |
3,095 |
3,100 |
+0.00% |
1,200 |
2023/11/16 |
3,105 |
3,125 |
3,090 |
3,100 |
-0.16% |
3,600 |
2023/11/15 |
3,135 |
3,150 |
3,105 |
3,105 |
-0.64% |
4,600 |
2023/11/14 |
3,100 |
3,125 |
3,100 |
3,125 |
+0.81% |
1,400 |
2023/11/13 |
3,095 |
3,145 |
3,095 |
3,100 |
+0.16% |
2,800 |
2023/11/10 |
3,120 |
3,120 |
3,080 |
3,095 |
-0.80% |
2,000 |
2023/11/9 |
3,140 |
3,150 |
3,095 |
3,120 |
-0.79% |
5,500 |
2023/11/8 |
3,125 |
3,145 |
3,120 |
3,145 |
+0.80% |
2,100 |
2023/11/7 |
3,110 |
3,120 |
3,100 |
3,120 |
+0.32% |
4,800 |
2023/11/6 |
3,090 |
3,120 |
3,060 |
3,110 |
+1.30% |
5,500 |
2023/11/2 |
3,080 |
3,090 |
3,070 |
3,070 |
-0.32% |
1,600 |
2023/11/1 |
3,050 |
3,080 |
3,050 |
3,080 |
+0.98% |
3,400 |
2023/10/31 |
3,045 |
3,055 |
3,030 |
3,050 |
-0.49% |
3,100 |
2023/10/30 |
3,070 |
3,070 |
3,040 |
3,065 |
+0.33% |
3,100 |
2023/10/27 |
3,075 |
3,075 |
3,050 |
3,055 |
-0.97% |
3,200 |
2023/10/26 |
3,080 |
3,110 |
3,080 |
3,085 |
-0.48% |
900 |
2023/10/25 |
3,100 |
3,110 |
3,085 |
3,100 |
+0.16% |
2,400 |
2023/10/24 |
3,090 |
3,105 |
3,050 |
3,095 |
-0.16% |
3,900 |
2023/10/23 |
3,105 |
3,110 |
3,100 |
3,100 |
-0.16% |
3,700 |
2023/10/20 |
3,110 |
3,150 |
3,090 |
3,105 |
-1.43% |
1,900 |
|