日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,035 |
3,240 |
3,035 |
3,135 |
-9.52% |
99,800 |
2024/4/25 |
3,580 |
3,600 |
3,440 |
3,465 |
-3.48% |
65,000 |
2024/4/24 |
3,620 |
3,625 |
3,575 |
3,590 |
-0.42% |
38,600 |
2024/4/23 |
3,610 |
3,620 |
3,585 |
3,605 |
-0.14% |
17,100 |
2024/4/22 |
3,575 |
3,625 |
3,575 |
3,610 |
+1.12% |
16,600 |
2024/4/19 |
3,670 |
3,670 |
3,550 |
3,570 |
-0.56% |
19,200 |
2024/4/18 |
3,510 |
3,615 |
3,510 |
3,590 |
+2.28% |
19,600 |
2024/4/17 |
3,585 |
3,585 |
3,510 |
3,510 |
-2.09% |
22,900 |
2024/4/16 |
3,645 |
3,660 |
3,550 |
3,585 |
-1.65% |
26,700 |
2024/4/15 |
3,630 |
3,655 |
3,610 |
3,645 |
+0.83% |
20,400 |
2024/4/12 |
3,705 |
3,705 |
3,605 |
3,615 |
-1.63% |
38,300 |
2024/4/11 |
3,730 |
3,730 |
3,665 |
3,675 |
-1.47% |
41,500 |
2024/4/10 |
3,700 |
3,745 |
3,700 |
3,730 |
+0.54% |
29,700 |
2024/4/9 |
3,700 |
3,745 |
3,695 |
3,710 |
+0.27% |
25,800 |
2024/4/8 |
3,615 |
3,705 |
3,615 |
3,700 |
+2.21% |
25,800 |
2024/4/5 |
3,660 |
3,685 |
3,615 |
3,620 |
-1.63% |
37,200 |
2024/4/4 |
3,700 |
3,705 |
3,650 |
3,680 |
-0.27% |
28,100 |
2024/4/3 |
3,700 |
3,735 |
3,655 |
3,690 |
+0.27% |
19,200 |
2024/4/2 |
3,745 |
3,745 |
3,660 |
3,680 |
-1.74% |
47,600 |
2024/4/1 |
3,775 |
3,830 |
3,685 |
3,745 |
-0.40% |
72,000 |
2024/3/29 |
3,720 |
3,760 |
3,655 |
3,760 |
+2.31% |
68,900 |
2024/3/28 |
3,570 |
3,690 |
3,570 |
3,675 |
+3.09% |
47,400 |
2024/3/27 |
3,535 |
3,585 |
3,500 |
3,565 |
+0.56% |
31,500 |
2024/3/26 |
3,500 |
3,555 |
3,480 |
3,545 |
+1.58% |
34,400 |
2024/3/25 |
3,410 |
3,515 |
3,400 |
3,490 |
+2.20% |
29,800 |
2024/3/22 |
3,420 |
3,425 |
3,380 |
3,415 |
+0.15% |
16,400 |
2024/3/21 |
3,320 |
3,410 |
3,300 |
3,410 |
+3.96% |
46,700 |
2024/3/19 |
3,175 |
3,295 |
3,160 |
3,280 |
+3.31% |
16,800 |
2024/3/18 |
3,170 |
3,200 |
3,155 |
3,175 |
+0.16% |
16,000 |
2024/3/15 |
3,235 |
3,235 |
3,150 |
3,170 |
-2.01% |
29,600 |
2024/3/14 |
3,205 |
3,240 |
3,185 |
3,235 |
+0.47% |
8,700 |
2024/3/13 |
3,250 |
3,270 |
3,180 |
3,220 |
-0.92% |
14,700 |
2024/3/12 |
3,250 |
3,300 |
3,210 |
3,250 |
-0.46% |
10,300 |
2024/3/11 |
3,280 |
3,285 |
3,225 |
3,265 |
-0.46% |
14,700 |
2024/3/8 |
3,305 |
3,330 |
3,280 |
3,280 |
-1.06% |
9,600 |
2024/3/7 |
3,365 |
3,375 |
3,310 |
3,315 |
-1.63% |
8,400 |
2024/3/6 |
3,340 |
3,385 |
3,340 |
3,370 |
+0.90% |
11,800 |
2024/3/5 |
3,325 |
3,365 |
3,325 |
3,340 |
-0.30% |
6,000 |
2024/3/4 |
3,360 |
3,385 |
3,335 |
3,350 |
+0.00% |
11,600 |
2024/3/1 |
3,350 |
3,355 |
3,325 |
3,350 |
+0.15% |
8,800 |
2024/2/29 |
3,365 |
3,365 |
3,310 |
3,345 |
-0.30% |
11,400 |
2024/2/28 |
3,300 |
3,360 |
3,300 |
3,355 |
+1.67% |
9,000 |
2024/2/27 |
3,305 |
3,340 |
3,300 |
3,300 |
+0.00% |
5,900 |
2024/2/26 |
3,335 |
3,345 |
3,300 |
3,300 |
-1.05% |
17,700 |
2024/2/22 |
3,325 |
3,335 |
3,300 |
3,335 |
+0.76% |
6,000 |
2024/2/21 |
3,345 |
3,345 |
3,280 |
3,310 |
-0.60% |
10,600 |
2024/2/20 |
3,320 |
3,345 |
3,300 |
3,330 |
+0.60% |
10,700 |
2024/2/19 |
3,300 |
3,330 |
3,270 |
3,310 |
+0.46% |
8,700 |
2024/2/16 |
3,255 |
3,310 |
3,255 |
3,295 |
+1.54% |
11,400 |
2024/2/15 |
3,235 |
3,280 |
3,205 |
3,245 |
-0.15% |
10,900 |
2024/2/14 |
3,300 |
3,300 |
3,250 |
3,250 |
-2.26% |
9,200 |
2024/2/13 |
3,320 |
3,325 |
3,290 |
3,325 |
-0.15% |
12,700 |
2024/2/9 |
3,365 |
3,365 |
3,325 |
3,330 |
-0.75% |
6,200 |
2024/2/8 |
3,340 |
3,370 |
3,290 |
3,355 |
+0.45% |
13,400 |
2024/2/7 |
3,380 |
3,380 |
3,320 |
3,340 |
-1.18% |
14,000 |
2024/2/6 |
3,400 |
3,430 |
3,380 |
3,380 |
-0.29% |
9,700 |
2024/2/5 |
3,365 |
3,395 |
3,350 |
3,390 |
+0.74% |
7,500 |
2024/2/2 |
3,405 |
3,405 |
3,315 |
3,365 |
-1.17% |
18,000 |
2024/2/1 |
3,460 |
3,460 |
3,390 |
3,405 |
-1.59% |
23,600 |
2024/1/31 |
3,400 |
3,460 |
3,385 |
3,460 |
+2.06% |
20,800 |
2024/1/30 |
3,355 |
3,400 |
3,345 |
3,390 |
+1.19% |
16,000 |
2024/1/29 |
3,355 |
3,370 |
3,330 |
3,350 |
+0.60% |
11,000 |
2024/1/26 |
3,310 |
3,340 |
3,300 |
3,330 |
+0.60% |
16,000 |
2024/1/25 |
3,250 |
3,315 |
3,250 |
3,310 |
+1.69% |
23,200 |
2024/1/24 |
3,320 |
3,360 |
3,250 |
3,255 |
-1.66% |
35,200 |
2024/1/23 |
3,290 |
3,350 |
3,280 |
3,310 |
+1.07% |
35,900 |
2024/1/22 |
3,275 |
3,290 |
3,260 |
3,275 |
+0.00% |
9,800 |
2024/1/19 |
3,270 |
3,280 |
3,250 |
3,275 |
+0.15% |
8,000 |
2024/1/18 |
3,290 |
3,300 |
3,265 |
3,270 |
-0.15% |
4,800 |
2024/1/17 |
3,315 |
3,325 |
3,270 |
3,275 |
-1.21% |
21,100 |
2024/1/16 |
3,275 |
3,330 |
3,275 |
3,315 |
+1.38% |
36,100 |
2024/1/15 |
3,265 |
3,285 |
3,260 |
3,270 |
+0.31% |
22,100 |
2024/1/12 |
3,285 |
3,300 |
3,240 |
3,260 |
+0.15% |
12,300 |
2024/1/11 |
3,240 |
3,310 |
3,200 |
3,255 |
+1.40% |
26,500 |
2024/1/10 |
3,245 |
3,245 |
3,190 |
3,210 |
+0.47% |
12,800 |
2024/1/9 |
3,250 |
3,260 |
3,150 |
3,195 |
+0.63% |
52,700 |
2024/1/5 |
3,180 |
3,200 |
3,160 |
3,175 |
-0.16% |
20,500 |
2024/1/4 |
3,110 |
3,215 |
3,110 |
3,180 |
+3.58% |
55,200 |
2023/12/29 |
3,040 |
3,080 |
3,020 |
3,070 |
+0.99% |
19,400 |
2023/12/28 |
2,967 |
3,040 |
2,946 |
3,040 |
+3.19% |
15,400 |
2023/12/27 |
2,902 |
2,970 |
2,896 |
2,946 |
+1.62% |
35,000 |
2023/12/26 |
2,932 |
2,937 |
2,887 |
2,899 |
-1.13% |
18,200 |
2023/12/25 |
2,926 |
2,949 |
2,890 |
2,932 |
+0.58% |
18,200 |
2023/12/22 |
2,945 |
2,975 |
2,906 |
2,915 |
-0.78% |
8,600 |
2023/12/21 |
2,930 |
2,938 |
2,893 |
2,938 |
+0.27% |
15,400 |
2023/12/20 |
2,920 |
2,983 |
2,915 |
2,930 |
+0.76% |
26,100 |
2023/12/19 |
2,894 |
2,920 |
2,851 |
2,908 |
+0.48% |
24,400 |
2023/12/18 |
2,807 |
2,900 |
2,790 |
2,894 |
+4.18% |
55,500 |
2023/12/15 |
2,763 |
2,806 |
2,760 |
2,778 |
+0.54% |
28,500 |
2023/12/14 |
2,741 |
2,780 |
2,721 |
2,763 |
+0.58% |
50,700 |
2023/12/13 |
2,761 |
2,764 |
2,731 |
2,747 |
-0.62% |
31,000 |
2023/12/12 |
2,800 |
2,822 |
2,751 |
2,764 |
-1.25% |
33,000 |
2023/12/11 |
2,770 |
2,826 |
2,725 |
2,799 |
-5.73% |
86,800 |
2023/12/8 |
3,010 |
3,035 |
2,956 |
2,969 |
-1.20% |
26,700 |
2023/12/7 |
3,030 |
3,030 |
3,005 |
3,005 |
-0.83% |
6,600 |
2023/12/6 |
3,035 |
3,035 |
3,005 |
3,030 |
+0.33% |
10,100 |
2023/12/5 |
3,045 |
3,065 |
3,010 |
3,020 |
-0.98% |
10,700 |
2023/12/4 |
3,070 |
3,080 |
3,050 |
3,050 |
+0.16% |
7,500 |
2023/12/1 |
3,075 |
3,105 |
2,957 |
3,045 |
-0.98% |
21,200 |
2023/11/30 |
3,095 |
3,100 |
3,070 |
3,075 |
-0.81% |
4,700 |
2023/11/29 |
3,140 |
3,140 |
3,095 |
3,100 |
-0.80% |
9,400 |
2023/11/28 |
3,120 |
3,135 |
3,110 |
3,125 |
+0.16% |
30,300 |
2023/11/27 |
3,095 |
3,135 |
3,090 |
3,120 |
+1.96% |
28,300 |
2023/11/24 |
3,075 |
3,090 |
3,050 |
3,060 |
-0.16% |
12,000 |
2023/11/22 |
3,055 |
3,100 |
3,055 |
3,065 |
-0.65% |
33,800 |
2023/11/21 |
3,060 |
3,085 |
3,045 |
3,085 |
+0.16% |
15,600 |
2023/11/20 |
3,040 |
3,140 |
3,040 |
3,080 |
+1.48% |
34,400 |
2023/11/17 |
3,010 |
3,050 |
3,010 |
3,035 |
+0.66% |
13,300 |
2023/11/16 |
3,000 |
3,030 |
3,000 |
3,015 |
+0.50% |
13,700 |
2023/11/15 |
3,030 |
3,055 |
2,993 |
3,000 |
-0.83% |
13,900 |
2023/11/14 |
3,010 |
3,055 |
3,000 |
3,025 |
+0.83% |
22,400 |
2023/11/13 |
2,935 |
3,000 |
2,932 |
3,000 |
+2.56% |
20,800 |
2023/11/10 |
2,914 |
2,934 |
2,870 |
2,925 |
+0.31% |
29,200 |
2023/11/9 |
2,866 |
2,930 |
2,848 |
2,916 |
+2.28% |
30,500 |
2023/11/8 |
2,918 |
2,920 |
2,829 |
2,851 |
-1.52% |
49,200 |
2023/11/7 |
2,895 |
2,939 |
2,880 |
2,895 |
+0.70% |
38,400 |
2023/11/6 |
2,833 |
2,880 |
2,821 |
2,875 |
+2.10% |
59,200 |
2023/11/2 |
2,879 |
2,898 |
2,815 |
2,816 |
-0.78% |
50,100 |
2023/11/1 |
2,865 |
2,884 |
2,807 |
2,838 |
-1.22% |
53,500 |
2023/10/31 |
2,923 |
2,925 |
2,838 |
2,873 |
-1.71% |
55,800 |
2023/10/30 |
2,790 |
3,100 |
2,757 |
2,923 |
-14.53% |
190,700 |
2023/10/27 |
3,465 |
3,490 |
3,420 |
3,420 |
-1.30% |
67,000 |
2023/10/26 |
3,460 |
3,555 |
3,405 |
3,465 |
+1.02% |
80,400 |
|