日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,649 |
3,667 |
3,640 |
3,655 |
+0.05% |
2,183,300 |
2024/4/23 |
3,658 |
3,674 |
3,640 |
3,653 |
-0.14% |
1,596,700 |
2024/4/22 |
3,605 |
3,669 |
3,600 |
3,658 |
+2.87% |
2,599,700 |
2024/4/19 |
3,585 |
3,609 |
3,522 |
3,556 |
-0.81% |
2,868,400 |
2024/4/18 |
3,593 |
3,634 |
3,579 |
3,585 |
+0.48% |
2,207,400 |
2024/4/17 |
3,643 |
3,645 |
3,568 |
3,568 |
-1.44% |
2,842,200 |
2024/4/16 |
3,641 |
3,653 |
3,605 |
3,620 |
-1.55% |
2,621,900 |
2024/4/15 |
3,619 |
3,694 |
3,602 |
3,677 |
+1.57% |
2,162,500 |
2024/4/12 |
3,611 |
3,641 |
3,597 |
3,620 |
+0.25% |
2,051,200 |
2024/4/11 |
3,600 |
3,623 |
3,578 |
3,611 |
-0.63% |
2,531,400 |
2024/4/10 |
3,655 |
3,663 |
3,628 |
3,634 |
-0.98% |
2,902,100 |
2024/4/9 |
3,698 |
3,703 |
3,655 |
3,670 |
-0.11% |
1,763,800 |
2024/4/8 |
3,650 |
3,685 |
3,637 |
3,674 |
+0.03% |
1,976,700 |
2024/4/5 |
3,660 |
3,687 |
3,645 |
3,673 |
-0.46% |
2,650,500 |
2024/4/4 |
3,735 |
3,743 |
3,690 |
3,690 |
-0.86% |
3,677,100 |
2024/4/3 |
3,703 |
3,753 |
3,666 |
3,722 |
+2.45% |
8,720,500 |
2024/4/2 |
3,709 |
3,709 |
3,600 |
3,633 |
-1.41% |
2,858,600 |
2024/4/1 |
3,738 |
3,757 |
3,662 |
3,685 |
-1.10% |
3,294,800 |
2024/3/29 |
3,734 |
3,798 |
3,710 |
3,726 |
-0.69% |
7,949,800 |
2024/3/28 |
3,918 |
3,918 |
3,750 |
3,752 |
-4.58% |
7,167,200 |
2024/3/27 |
3,940 |
3,955 |
3,921 |
3,932 |
+0.00% |
2,411,000 |
2024/3/26 |
3,966 |
3,975 |
3,921 |
3,932 |
-1.21% |
2,302,500 |
2024/3/25 |
4,000 |
4,027 |
3,969 |
3,980 |
-0.33% |
2,350,800 |
2024/3/22 |
3,960 |
4,007 |
3,960 |
3,993 |
+0.81% |
2,213,300 |
2024/3/21 |
3,996 |
4,001 |
3,947 |
3,961 |
-0.90% |
2,905,400 |
2024/3/19 |
3,953 |
3,999 |
3,945 |
3,997 |
+1.16% |
2,576,400 |
2024/3/18 |
3,924 |
3,964 |
3,910 |
3,951 |
+1.10% |
2,217,900 |
2024/3/15 |
3,886 |
3,916 |
3,861 |
3,908 |
+0.70% |
3,074,000 |
2024/3/14 |
3,828 |
3,881 |
3,805 |
3,881 |
+1.41% |
2,508,500 |
2024/3/13 |
3,803 |
3,856 |
3,787 |
3,827 |
+0.66% |
2,487,200 |
2024/3/12 |
3,815 |
3,815 |
3,734 |
3,802 |
-0.37% |
2,451,400 |
2024/3/11 |
3,800 |
3,819 |
3,777 |
3,816 |
+0.00% |
2,252,700 |
2024/3/8 |
3,841 |
3,843 |
3,763 |
3,816 |
-1.17% |
2,834,800 |
2024/3/7 |
3,815 |
3,863 |
3,800 |
3,861 |
+1.74% |
2,731,000 |
2024/3/6 |
3,800 |
3,816 |
3,784 |
3,795 |
+0.03% |
2,773,400 |
2024/3/5 |
3,736 |
3,796 |
3,721 |
3,794 |
+1.58% |
2,439,600 |
2024/3/4 |
3,765 |
3,765 |
3,716 |
3,735 |
-0.85% |
2,706,400 |
2024/3/1 |
3,752 |
3,769 |
3,731 |
3,767 |
-0.05% |
2,161,400 |
2024/2/29 |
3,770 |
3,784 |
3,723 |
3,769 |
+0.21% |
9,438,700 |
2024/2/28 |
3,758 |
3,769 |
3,708 |
3,761 |
-0.48% |
3,171,800 |
2024/2/27 |
3,823 |
3,848 |
3,761 |
3,779 |
-1.20% |
2,862,400 |
2024/2/26 |
3,805 |
3,879 |
3,804 |
3,825 |
+0.58% |
3,042,400 |
2024/2/22 |
3,793 |
3,833 |
3,783 |
3,803 |
+0.74% |
3,208,400 |
2024/2/21 |
3,769 |
3,775 |
3,734 |
3,775 |
+0.56% |
2,443,000 |
2024/2/20 |
3,782 |
3,793 |
3,718 |
3,754 |
-0.85% |
2,714,400 |
2024/2/19 |
3,738 |
3,786 |
3,724 |
3,786 |
+1.37% |
2,140,800 |
2024/2/16 |
3,677 |
3,740 |
3,676 |
3,735 |
+1.77% |
3,269,600 |
2024/2/15 |
3,698 |
3,705 |
3,662 |
3,670 |
-1.08% |
2,316,100 |
2024/2/14 |
3,739 |
3,764 |
3,688 |
3,710 |
-1.15% |
2,735,200 |
2024/2/13 |
3,720 |
3,754 |
3,690 |
3,753 |
+1.08% |
2,899,600 |
2024/2/9 |
3,763 |
3,777 |
3,694 |
3,713 |
-1.20% |
3,294,000 |
2024/2/8 |
3,771 |
3,771 |
3,676 |
3,758 |
-0.37% |
4,492,300 |
2024/2/7 |
3,730 |
3,775 |
3,694 |
3,772 |
+0.96% |
3,671,300 |
2024/2/6 |
3,720 |
3,772 |
3,716 |
3,736 |
+0.54% |
3,595,800 |
2024/2/5 |
3,727 |
3,733 |
3,677 |
3,716 |
-0.19% |
2,633,800 |
2024/2/2 |
3,684 |
3,724 |
3,668 |
3,723 |
+1.86% |
3,468,100 |
2024/2/1 |
3,693 |
3,758 |
3,633 |
3,655 |
-1.03% |
4,447,500 |
2024/1/31 |
3,645 |
3,737 |
3,642 |
3,693 |
+0.85% |
4,165,800 |
2024/1/30 |
3,655 |
3,687 |
3,642 |
3,662 |
+0.33% |
2,280,100 |
2024/1/29 |
3,617 |
3,650 |
3,611 |
3,650 |
+0.94% |
1,746,200 |
2024/1/26 |
3,646 |
3,648 |
3,602 |
3,616 |
-0.77% |
1,709,800 |
2024/1/25 |
3,630 |
3,654 |
3,612 |
3,644 |
+0.61% |
1,840,500 |
2024/1/24 |
3,635 |
3,641 |
3,595 |
3,622 |
-1.15% |
2,148,000 |
2024/1/23 |
3,714 |
3,720 |
3,656 |
3,664 |
-1.35% |
1,919,700 |
2024/1/22 |
3,620 |
3,718 |
3,600 |
3,714 |
+2.31% |
2,467,400 |
2024/1/19 |
3,678 |
3,682 |
3,620 |
3,630 |
-0.41% |
1,962,000 |
2024/1/18 |
3,706 |
3,715 |
3,645 |
3,645 |
-1.99% |
2,478,600 |
2024/1/17 |
3,747 |
3,779 |
3,713 |
3,719 |
-0.67% |
2,448,600 |
2024/1/16 |
3,769 |
3,782 |
3,727 |
3,744 |
-0.37% |
1,715,500 |
2024/1/15 |
3,750 |
3,758 |
3,716 |
3,758 |
+0.67% |
1,787,800 |
2024/1/12 |
3,742 |
3,758 |
3,705 |
3,733 |
-0.03% |
2,704,700 |
2024/1/11 |
3,734 |
3,762 |
3,718 |
3,734 |
+0.54% |
2,747,300 |
2024/1/10 |
3,676 |
3,718 |
3,661 |
3,714 |
+0.76% |
2,401,200 |
2024/1/9 |
3,684 |
3,698 |
3,646 |
3,686 |
+0.19% |
2,201,100 |
2024/1/5 |
3,653 |
3,698 |
3,621 |
3,679 |
+1.07% |
2,512,100 |
2024/1/4 |
3,580 |
3,640 |
3,532 |
3,640 |
+1.56% |
2,539,900 |
2023/12/29 |
3,572 |
3,596 |
3,560 |
3,584 |
+0.28% |
1,654,100 |
2023/12/28 |
3,560 |
3,578 |
3,553 |
3,574 |
-0.17% |
1,006,300 |
2023/12/27 |
3,557 |
3,587 |
3,550 |
3,580 |
+0.87% |
1,745,000 |
2023/12/26 |
3,578 |
3,580 |
3,532 |
3,549 |
-0.81% |
1,210,200 |
2023/12/25 |
3,600 |
3,604 |
3,565 |
3,578 |
+0.08% |
996,700 |
2023/12/22 |
3,558 |
3,604 |
3,557 |
3,575 |
+0.51% |
1,655,000 |
2023/12/21 |
3,540 |
3,564 |
3,480 |
3,557 |
+0.37% |
2,472,000 |
2023/12/20 |
3,501 |
3,565 |
3,501 |
3,544 |
+0.08% |
2,770,800 |
2023/12/19 |
3,591 |
3,596 |
3,511 |
3,541 |
-2.45% |
3,228,700 |
2023/12/18 |
3,655 |
3,657 |
3,573 |
3,630 |
-1.12% |
1,961,300 |
2023/12/15 |
3,707 |
3,719 |
3,651 |
3,671 |
-0.97% |
3,703,700 |
2023/12/14 |
3,668 |
3,707 |
3,645 |
3,707 |
+1.20% |
3,445,100 |
2023/12/13 |
3,635 |
3,705 |
3,630 |
3,663 |
+1.19% |
3,187,700 |
2023/12/12 |
3,638 |
3,645 |
3,608 |
3,620 |
-0.17% |
2,294,700 |
2023/12/11 |
3,600 |
3,626 |
3,575 |
3,626 |
+1.28% |
2,656,000 |
2023/12/8 |
3,580 |
3,606 |
3,558 |
3,580 |
+0.00% |
3,554,000 |
2023/12/7 |
3,582 |
3,598 |
3,556 |
3,580 |
+0.36% |
2,424,100 |
2023/12/6 |
3,529 |
3,570 |
3,505 |
3,567 |
+0.88% |
2,041,900 |
2023/12/5 |
3,506 |
3,546 |
3,503 |
3,536 |
+1.03% |
2,004,600 |
2023/12/4 |
3,520 |
3,520 |
3,464 |
3,500 |
-0.74% |
1,883,400 |
2023/12/1 |
3,530 |
3,540 |
3,503 |
3,526 |
-0.68% |
3,324,400 |
2023/11/30 |
3,458 |
3,558 |
3,403 |
3,550 |
+2.31% |
10,730,400 |
2023/11/29 |
3,500 |
3,500 |
3,461 |
3,470 |
-0.86% |
2,114,400 |
2023/11/28 |
3,518 |
3,521 |
3,483 |
3,500 |
+0.03% |
1,786,300 |
2023/11/27 |
3,530 |
3,534 |
3,476 |
3,499 |
-0.93% |
1,997,100 |
2023/11/24 |
3,589 |
3,590 |
3,525 |
3,532 |
-0.95% |
1,836,100 |
2023/11/22 |
3,558 |
3,601 |
3,547 |
3,566 |
+0.22% |
2,466,900 |
2023/11/21 |
3,500 |
3,579 |
3,494 |
3,558 |
+1.25% |
2,619,600 |
2023/11/20 |
3,557 |
3,578 |
3,507 |
3,514 |
-1.24% |
2,084,900 |
2023/11/17 |
3,494 |
3,564 |
3,491 |
3,558 |
+1.86% |
2,768,300 |
2023/11/16 |
3,512 |
3,523 |
3,481 |
3,493 |
-0.54% |
2,150,700 |
2023/11/15 |
3,527 |
3,528 |
3,456 |
3,512 |
+0.09% |
3,060,900 |
2023/11/14 |
3,480 |
3,512 |
3,459 |
3,509 |
+1.39% |
2,775,600 |
2023/11/13 |
3,449 |
3,463 |
3,421 |
3,461 |
+0.52% |
1,828,900 |
2023/11/10 |
3,385 |
3,447 |
3,374 |
3,443 |
+1.62% |
3,036,300 |
2023/11/9 |
3,324 |
3,400 |
3,316 |
3,388 |
+1.38% |
2,649,700 |
2023/11/8 |
3,400 |
3,413 |
3,331 |
3,342 |
-1.76% |
2,887,700 |
2023/11/7 |
3,459 |
3,479 |
3,393 |
3,402 |
-1.87% |
3,213,500 |
2023/11/6 |
3,501 |
3,503 |
3,446 |
3,467 |
-0.66% |
3,857,800 |
2023/11/2 |
3,506 |
3,533 |
3,455 |
3,490 |
+0.52% |
3,159,000 |
2023/11/1 |
3,450 |
3,480 |
3,416 |
3,472 |
+2.24% |
3,121,700 |
2023/10/31 |
3,401 |
3,431 |
3,356 |
3,396 |
+1.49% |
4,081,500 |
2023/10/30 |
3,367 |
3,379 |
3,321 |
3,346 |
-1.36% |
2,449,700 |
2023/10/27 |
3,341 |
3,405 |
3,337 |
3,392 |
+1.65% |
2,569,600 |
2023/10/26 |
3,330 |
3,347 |
3,312 |
3,337 |
+0.09% |
1,775,900 |
2023/10/25 |
3,358 |
3,380 |
3,325 |
3,334 |
-0.33% |
2,096,100 |
2023/10/24 |
3,300 |
3,351 |
3,281 |
3,345 |
+1.15% |
2,714,700 |
|