日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,300 |
3,300 |
3,280 |
3,280 |
+0.15% |
1,300 |
2024/4/17 |
3,200 |
3,280 |
3,200 |
3,275 |
+2.99% |
2,000 |
2024/4/16 |
3,125 |
3,225 |
3,125 |
3,180 |
+0.95% |
6,600 |
2024/4/15 |
3,300 |
3,300 |
3,130 |
3,150 |
-4.55% |
1,800 |
2024/4/12 |
3,230 |
3,305 |
3,230 |
3,300 |
+1.54% |
800 |
2024/4/11 |
3,300 |
3,300 |
3,250 |
3,250 |
-1.52% |
700 |
2024/4/10 |
3,350 |
3,350 |
3,295 |
3,300 |
-1.79% |
1,400 |
2024/4/8 |
3,400 |
3,405 |
3,360 |
3,360 |
+0.30% |
1,000 |
2024/4/5 |
3,355 |
3,355 |
3,350 |
3,350 |
-1.62% |
800 |
2024/4/4 |
3,385 |
3,405 |
3,385 |
3,405 |
+1.34% |
300 |
2024/4/3 |
3,405 |
3,405 |
3,355 |
3,360 |
-1.75% |
400 |
2024/4/2 |
3,490 |
3,490 |
3,330 |
3,420 |
-2.01% |
2,900 |
2024/4/1 |
3,500 |
3,510 |
3,400 |
3,490 |
+1.75% |
2,900 |
2024/3/29 |
3,490 |
3,490 |
3,355 |
3,430 |
+4.57% |
600 |
2024/3/28 |
3,280 |
3,280 |
3,280 |
3,280 |
-1.35% |
1,900 |
2024/3/27 |
3,395 |
3,395 |
3,325 |
3,325 |
-1.63% |
500 |
2024/3/26 |
3,380 |
3,380 |
3,380 |
3,380 |
+0.90% |
200 |
2024/3/25 |
3,350 |
3,350 |
3,350 |
3,350 |
-0.89% |
200 |
2024/3/22 |
3,400 |
3,400 |
3,380 |
3,380 |
-0.59% |
400 |
2024/3/21 |
3,370 |
3,400 |
3,370 |
3,400 |
+1.49% |
300 |
2024/3/19 |
3,400 |
3,400 |
3,350 |
3,350 |
-3.32% |
600 |
2024/3/18 |
3,360 |
3,465 |
3,300 |
3,465 |
+3.12% |
800 |
2024/3/15 |
3,325 |
3,360 |
3,325 |
3,360 |
+1.05% |
200 |
2024/3/14 |
3,330 |
3,330 |
3,325 |
3,325 |
-0.15% |
500 |
2024/3/13 |
3,325 |
3,330 |
3,325 |
3,330 |
+0.30% |
1,800 |
2024/3/12 |
3,300 |
3,325 |
3,300 |
3,320 |
+1.84% |
1,300 |
2024/3/11 |
3,320 |
3,320 |
3,250 |
3,260 |
+0.15% |
1,200 |
2024/3/7 |
3,255 |
3,255 |
3,255 |
3,255 |
+0.15% |
200 |
2024/3/6 |
3,300 |
3,300 |
3,250 |
3,250 |
-1.52% |
500 |
2024/3/5 |
3,300 |
3,325 |
3,300 |
3,300 |
+0.00% |
1,300 |
2024/3/1 |
3,395 |
3,395 |
3,290 |
3,300 |
-1.49% |
1,200 |
2024/2/29 |
3,350 |
3,350 |
3,350 |
3,350 |
+1.52% |
200 |
2024/2/28 |
3,340 |
3,340 |
3,300 |
3,300 |
-1.20% |
700 |
2024/2/27 |
3,340 |
3,340 |
3,340 |
3,340 |
+0.00% |
100 |
2024/2/26 |
3,340 |
3,340 |
3,340 |
3,340 |
+0.00% |
300 |
2024/2/22 |
3,330 |
3,400 |
3,330 |
3,340 |
+0.30% |
600 |
2024/2/21 |
3,305 |
3,330 |
3,305 |
3,330 |
+2.94% |
300 |
2024/2/20 |
3,340 |
3,340 |
3,215 |
3,235 |
-5.13% |
1,500 |
2024/2/19 |
3,390 |
3,450 |
3,375 |
3,410 |
-1.02% |
700 |
2024/2/16 |
3,355 |
3,450 |
3,355 |
3,445 |
+2.68% |
800 |
2024/2/15 |
3,410 |
3,410 |
3,355 |
3,355 |
-1.61% |
1,300 |
2024/2/13 |
3,380 |
3,410 |
3,380 |
3,410 |
+3.02% |
200 |
2024/2/9 |
3,305 |
3,405 |
3,305 |
3,310 |
+0.30% |
1,800 |
2024/2/8 |
3,380 |
3,380 |
3,295 |
3,300 |
-2.37% |
3,200 |
2024/2/7 |
3,380 |
3,380 |
3,380 |
3,380 |
-0.59% |
300 |
2024/2/5 |
3,445 |
3,470 |
3,395 |
3,400 |
+0.00% |
1,500 |
2024/2/2 |
3,400 |
3,400 |
3,400 |
3,400 |
-0.44% |
200 |
2024/1/31 |
3,350 |
3,415 |
3,350 |
3,415 |
+1.94% |
200 |
2024/1/30 |
3,400 |
3,400 |
3,350 |
3,350 |
-1.62% |
700 |
2024/1/29 |
3,395 |
3,405 |
3,395 |
3,405 |
-0.29% |
200 |
2024/1/26 |
3,485 |
3,485 |
3,370 |
3,415 |
-2.01% |
1,100 |
2024/1/25 |
3,470 |
3,485 |
3,470 |
3,485 |
+0.43% |
300 |
2024/1/24 |
3,385 |
3,470 |
3,380 |
3,470 |
+1.61% |
1,000 |
2024/1/23 |
3,435 |
3,465 |
3,390 |
3,415 |
-0.58% |
3,400 |
2024/1/22 |
3,425 |
3,435 |
3,420 |
3,435 |
+2.38% |
700 |
2024/1/19 |
3,525 |
3,525 |
3,320 |
3,355 |
-4.01% |
4,600 |
2024/1/18 |
3,485 |
3,495 |
3,485 |
3,495 |
+0.14% |
200 |
2024/1/17 |
3,445 |
3,490 |
3,445 |
3,490 |
+1.60% |
800 |
2024/1/16 |
3,500 |
3,505 |
3,395 |
3,435 |
-1.15% |
2,500 |
2024/1/15 |
3,440 |
3,490 |
3,440 |
3,475 |
+1.16% |
800 |
2024/1/11 |
3,465 |
3,465 |
3,370 |
3,435 |
-2.83% |
1,500 |
2024/1/10 |
3,470 |
3,540 |
3,470 |
3,535 |
+0.86% |
500 |
2024/1/9 |
3,450 |
3,510 |
3,410 |
3,505 |
+1.59% |
1,200 |
2024/1/4 |
3,445 |
3,450 |
3,380 |
3,450 |
+0.15% |
1,400 |
2023/12/28 |
3,470 |
3,470 |
3,445 |
3,445 |
-0.43% |
400 |
2023/12/27 |
3,420 |
3,470 |
3,400 |
3,460 |
+0.44% |
1,700 |
2023/12/25 |
3,590 |
3,590 |
3,445 |
3,445 |
-4.17% |
700 |
2023/12/22 |
3,610 |
3,610 |
3,390 |
3,595 |
+1.84% |
2,800 |
2023/12/21 |
3,600 |
3,600 |
3,530 |
3,530 |
-2.22% |
1,200 |
2023/12/20 |
3,530 |
3,610 |
3,530 |
3,610 |
-0.82% |
1,100 |
2023/12/19 |
3,545 |
3,640 |
3,540 |
3,640 |
+2.82% |
1,600 |
2023/12/15 |
3,560 |
3,565 |
3,540 |
3,540 |
-0.56% |
800 |
2023/12/14 |
3,580 |
3,600 |
3,560 |
3,560 |
-0.28% |
1,700 |
2023/12/13 |
3,520 |
3,575 |
3,520 |
3,570 |
+1.42% |
1,600 |
2023/12/12 |
3,530 |
3,540 |
3,500 |
3,520 |
-0.28% |
2,200 |
2023/12/11 |
3,485 |
3,530 |
3,485 |
3,530 |
-0.28% |
600 |
2023/12/8 |
3,465 |
3,550 |
3,405 |
3,540 |
+5.20% |
3,000 |
2023/12/6 |
3,365 |
3,365 |
3,365 |
3,365 |
-0.30% |
200 |
2023/12/5 |
3,375 |
3,375 |
3,375 |
3,375 |
-2.03% |
100 |
2023/12/4 |
3,445 |
3,445 |
3,445 |
3,445 |
+0.15% |
300 |
2023/12/1 |
3,440 |
3,440 |
3,440 |
3,440 |
-0.15% |
200 |
2023/11/30 |
3,445 |
3,445 |
3,445 |
3,445 |
+1.77% |
500 |
2023/11/29 |
3,385 |
3,385 |
3,385 |
3,385 |
+0.00% |
100 |
2023/11/28 |
3,440 |
3,440 |
3,385 |
3,385 |
-1.60% |
300 |
2023/11/27 |
3,390 |
3,440 |
3,390 |
3,440 |
+1.47% |
200 |
2023/11/24 |
3,375 |
3,390 |
3,335 |
3,390 |
+5.94% |
1,900 |
2023/11/22 |
3,300 |
3,300 |
3,200 |
3,200 |
-3.47% |
900 |
2023/11/21 |
3,315 |
3,315 |
3,315 |
3,315 |
-1.92% |
100 |
2023/11/20 |
3,385 |
3,385 |
3,350 |
3,380 |
+0.90% |
1,700 |
2023/11/17 |
3,445 |
3,445 |
3,350 |
3,350 |
-1.18% |
800 |
2023/11/16 |
3,365 |
3,390 |
3,335 |
3,390 |
+0.74% |
1,200 |
2023/11/15 |
3,250 |
3,365 |
3,250 |
3,365 |
+3.54% |
4,800 |
2023/11/14 |
3,040 |
3,250 |
3,040 |
3,250 |
-7.93% |
6,800 |
2023/11/13 |
3,455 |
3,530 |
3,440 |
3,530 |
+3.82% |
3,800 |
2023/11/9 |
3,355 |
3,400 |
3,355 |
3,400 |
+1.19% |
800 |
2023/11/8 |
3,365 |
3,415 |
3,360 |
3,360 |
-2.18% |
1,200 |
2023/11/7 |
3,380 |
3,435 |
3,380 |
3,435 |
-0.15% |
500 |
2023/11/6 |
3,375 |
3,440 |
3,375 |
3,440 |
+1.93% |
1,700 |
2023/11/2 |
3,360 |
3,375 |
3,360 |
3,375 |
+0.45% |
400 |
2023/11/1 |
3,360 |
3,365 |
3,360 |
3,360 |
-0.59% |
400 |
2023/10/31 |
3,465 |
3,465 |
3,330 |
3,380 |
-0.44% |
1,300 |
2023/10/30 |
3,270 |
3,500 |
3,220 |
3,395 |
+6.09% |
5,800 |
2023/10/27 |
3,200 |
3,200 |
3,200 |
3,200 |
+0.00% |
100 |
2023/10/26 |
3,200 |
3,200 |
3,200 |
3,200 |
-1.54% |
100 |
2023/10/25 |
3,250 |
3,250 |
3,250 |
3,250 |
+0.46% |
800 |
2023/10/23 |
3,185 |
3,235 |
3,185 |
3,235 |
+2.70% |
1,200 |
2023/10/20 |
3,175 |
3,175 |
3,150 |
3,150 |
-0.63% |
500 |
2023/10/18 |
3,100 |
3,170 |
3,100 |
3,170 |
+2.26% |
200 |
2023/10/16 |
3,150 |
3,150 |
3,100 |
3,100 |
-1.59% |
800 |
2023/10/13 |
3,100 |
3,150 |
3,100 |
3,150 |
+3.11% |
200 |
2023/10/11 |
3,120 |
3,125 |
3,055 |
3,055 |
-3.48% |
700 |
2023/10/10 |
3,040 |
3,165 |
3,040 |
3,165 |
+3.26% |
800 |
2023/10/5 |
3,050 |
3,065 |
3,050 |
3,065 |
+2.85% |
800 |
2023/10/4 |
2,990 |
2,990 |
2,980 |
2,980 |
-2.61% |
600 |
2023/10/3 |
3,110 |
3,115 |
3,035 |
3,060 |
-1.92% |
1,400 |
2023/10/2 |
3,185 |
3,185 |
3,120 |
3,120 |
-1.73% |
1,100 |
2023/9/29 |
3,140 |
3,175 |
3,135 |
3,175 |
+1.11% |
800 |
2023/9/28 |
3,195 |
3,195 |
3,100 |
3,140 |
-1.72% |
800 |
2023/9/27 |
3,160 |
3,195 |
3,160 |
3,195 |
+0.79% |
900 |
2023/9/26 |
3,235 |
3,235 |
3,170 |
3,170 |
-2.01% |
200 |
2023/9/25 |
3,165 |
3,235 |
3,165 |
3,235 |
+2.21% |
600 |
2023/9/22 |
3,200 |
3,200 |
3,165 |
3,165 |
-1.09% |
1,100 |
2023/9/21 |
3,210 |
3,220 |
3,200 |
3,200 |
-0.62% |
500 |
|