日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,855 |
3,955 |
3,855 |
3,885 |
+1.17% |
3,500 |
2024/4/17 |
3,990 |
4,005 |
3,840 |
3,840 |
-3.76% |
6,700 |
2024/4/16 |
3,995 |
4,040 |
3,965 |
3,990 |
-0.25% |
8,700 |
2024/4/15 |
3,995 |
4,050 |
3,960 |
4,000 |
+1.91% |
20,100 |
2024/4/12 |
3,880 |
3,950 |
3,850 |
3,925 |
+1.95% |
11,700 |
2024/4/11 |
3,810 |
3,860 |
3,810 |
3,850 |
+1.05% |
6,700 |
2024/4/10 |
3,910 |
3,925 |
3,775 |
3,810 |
-3.30% |
12,300 |
2024/4/9 |
3,920 |
3,960 |
3,910 |
3,940 |
+0.90% |
2,400 |
2024/4/8 |
3,955 |
3,955 |
3,865 |
3,905 |
-0.13% |
5,900 |
2024/4/5 |
3,885 |
3,955 |
3,855 |
3,910 |
+0.26% |
10,800 |
2024/4/4 |
3,820 |
3,975 |
3,820 |
3,900 |
+2.63% |
14,000 |
2024/4/3 |
3,705 |
3,815 |
3,700 |
3,800 |
+1.33% |
12,700 |
2024/4/2 |
3,785 |
3,800 |
3,690 |
3,750 |
-0.27% |
16,800 |
2024/4/1 |
3,680 |
3,790 |
3,650 |
3,760 |
+3.01% |
16,500 |
2024/3/29 |
3,595 |
3,675 |
3,595 |
3,650 |
+2.24% |
9,200 |
2024/3/28 |
3,635 |
3,645 |
3,550 |
3,570 |
-1.52% |
7,300 |
2024/3/27 |
3,560 |
3,635 |
3,560 |
3,625 |
+1.97% |
12,300 |
2024/3/26 |
3,560 |
3,585 |
3,540 |
3,555 |
-0.14% |
6,700 |
2024/3/25 |
3,590 |
3,625 |
3,555 |
3,560 |
-0.84% |
8,200 |
2024/3/22 |
3,600 |
3,605 |
3,560 |
3,590 |
+0.28% |
5,500 |
2024/3/21 |
3,625 |
3,640 |
3,575 |
3,580 |
-0.83% |
7,400 |
2024/3/19 |
3,565 |
3,620 |
3,555 |
3,610 |
+1.26% |
6,200 |
2024/3/18 |
3,640 |
3,640 |
3,560 |
3,565 |
+1.86% |
8,600 |
2024/3/15 |
3,475 |
3,520 |
3,465 |
3,500 |
+1.16% |
7,900 |
2024/3/14 |
3,495 |
3,495 |
3,425 |
3,460 |
+0.00% |
6,200 |
2024/3/13 |
3,425 |
3,480 |
3,405 |
3,460 |
+1.91% |
12,600 |
2024/3/12 |
3,350 |
3,395 |
3,300 |
3,395 |
+1.65% |
5,500 |
2024/3/11 |
3,350 |
3,370 |
3,300 |
3,340 |
-1.18% |
8,000 |
2024/3/8 |
3,410 |
3,480 |
3,370 |
3,380 |
-0.88% |
15,900 |
2024/3/7 |
3,385 |
3,410 |
3,345 |
3,410 |
+2.10% |
12,200 |
2024/3/6 |
3,300 |
3,340 |
3,290 |
3,340 |
+1.37% |
15,500 |
2024/3/5 |
3,330 |
3,330 |
3,275 |
3,295 |
-0.15% |
7,200 |
2024/3/4 |
3,320 |
3,325 |
3,285 |
3,300 |
-0.90% |
11,900 |
2024/3/1 |
3,350 |
3,360 |
3,300 |
3,330 |
-0.30% |
11,700 |
2024/2/29 |
3,385 |
3,385 |
3,320 |
3,340 |
-1.76% |
15,300 |
2024/2/28 |
3,395 |
3,420 |
3,380 |
3,400 |
+0.29% |
10,200 |
2024/2/27 |
3,450 |
3,450 |
3,380 |
3,390 |
-2.45% |
14,400 |
2024/2/26 |
3,505 |
3,525 |
3,475 |
3,475 |
-1.00% |
5,300 |
2024/2/22 |
3,485 |
3,515 |
3,485 |
3,510 |
+0.43% |
5,200 |
2024/2/21 |
3,490 |
3,510 |
3,480 |
3,495 |
-0.29% |
3,200 |
2024/2/20 |
3,505 |
3,530 |
3,490 |
3,505 |
+0.29% |
7,600 |
2024/2/19 |
3,465 |
3,495 |
3,465 |
3,495 |
+0.00% |
4,500 |
2024/2/16 |
3,435 |
3,520 |
3,435 |
3,495 |
+2.04% |
11,600 |
2024/2/15 |
3,465 |
3,470 |
3,425 |
3,425 |
-1.15% |
10,500 |
2024/2/14 |
3,510 |
3,510 |
3,415 |
3,465 |
-1.42% |
15,100 |
2024/2/13 |
3,550 |
3,550 |
3,485 |
3,515 |
-0.85% |
14,800 |
2024/2/9 |
3,565 |
3,645 |
3,545 |
3,545 |
-1.66% |
9,500 |
2024/2/8 |
3,635 |
3,660 |
3,555 |
3,605 |
-2.04% |
13,000 |
2024/2/7 |
3,545 |
3,710 |
3,545 |
3,680 |
+3.66% |
22,700 |
2024/2/6 |
3,645 |
3,645 |
3,535 |
3,550 |
-2.61% |
20,500 |
2024/2/5 |
3,595 |
3,645 |
3,560 |
3,645 |
+3.99% |
24,200 |
2024/2/2 |
3,525 |
3,525 |
3,480 |
3,505 |
+0.43% |
5,800 |
2024/2/1 |
3,525 |
3,525 |
3,490 |
3,490 |
-2.10% |
5,100 |
2024/1/31 |
3,515 |
3,565 |
3,510 |
3,565 |
+1.13% |
3,900 |
2024/1/30 |
3,575 |
3,580 |
3,525 |
3,525 |
-1.12% |
3,300 |
2024/1/29 |
3,515 |
3,575 |
3,515 |
3,565 |
+1.57% |
4,700 |
2024/1/26 |
3,555 |
3,570 |
3,500 |
3,510 |
-1.68% |
6,800 |
2024/1/25 |
3,585 |
3,645 |
3,570 |
3,570 |
+0.14% |
10,200 |
2024/1/24 |
3,595 |
3,595 |
3,520 |
3,565 |
-0.42% |
7,600 |
2024/1/23 |
3,575 |
3,600 |
3,560 |
3,580 |
+1.13% |
7,300 |
2024/1/22 |
3,490 |
3,545 |
3,475 |
3,540 |
+1.87% |
8,200 |
2024/1/19 |
3,510 |
3,540 |
3,475 |
3,475 |
-1.00% |
7,700 |
2024/1/18 |
3,520 |
3,545 |
3,510 |
3,510 |
+0.29% |
4,300 |
2024/1/17 |
3,550 |
3,565 |
3,490 |
3,500 |
-0.57% |
11,000 |
2024/1/16 |
3,650 |
3,650 |
3,510 |
3,520 |
-3.43% |
11,000 |
2024/1/15 |
3,580 |
3,655 |
3,535 |
3,645 |
+2.10% |
17,200 |
2024/1/12 |
3,590 |
3,595 |
3,550 |
3,570 |
+0.00% |
5,100 |
2024/1/11 |
3,545 |
3,585 |
3,535 |
3,570 |
+1.13% |
11,000 |
2024/1/10 |
3,475 |
3,600 |
3,475 |
3,530 |
+1.58% |
32,600 |
2024/1/9 |
3,430 |
3,495 |
3,430 |
3,475 |
+1.31% |
11,000 |
2024/1/5 |
3,480 |
3,495 |
3,400 |
3,430 |
-0.58% |
15,100 |
2024/1/4 |
3,450 |
3,450 |
3,375 |
3,450 |
-0.29% |
17,400 |
2023/12/29 |
3,365 |
3,490 |
3,365 |
3,460 |
+2.82% |
24,300 |
2023/12/28 |
3,395 |
3,540 |
3,335 |
3,365 |
-5.74% |
68,300 |
2023/12/27 |
3,510 |
3,615 |
3,510 |
3,570 |
-0.83% |
44,900 |
2023/12/26 |
3,525 |
3,605 |
3,525 |
3,600 |
+0.00% |
32,100 |
2023/12/25 |
3,570 |
3,625 |
3,570 |
3,600 |
+1.41% |
33,700 |
2023/12/22 |
3,530 |
3,575 |
3,510 |
3,550 |
+0.57% |
10,700 |
2023/12/21 |
3,500 |
3,545 |
3,500 |
3,530 |
-0.84% |
11,900 |
2023/12/20 |
3,585 |
3,605 |
3,540 |
3,560 |
-0.70% |
9,600 |
2023/12/19 |
3,575 |
3,585 |
3,545 |
3,585 |
+0.28% |
5,600 |
2023/12/18 |
3,550 |
3,585 |
3,520 |
3,575 |
+0.56% |
6,000 |
2023/12/15 |
3,605 |
3,615 |
3,555 |
3,555 |
-1.39% |
7,000 |
2023/12/14 |
3,640 |
3,650 |
3,600 |
3,605 |
-0.69% |
5,300 |
2023/12/13 |
3,630 |
3,650 |
3,605 |
3,630 |
-0.41% |
4,900 |
2023/12/12 |
3,610 |
3,645 |
3,595 |
3,645 |
+0.97% |
3,200 |
2023/12/11 |
3,550 |
3,610 |
3,550 |
3,610 |
+2.12% |
3,600 |
2023/12/8 |
3,630 |
3,635 |
3,535 |
3,535 |
-3.15% |
7,900 |
2023/12/7 |
3,650 |
3,665 |
3,635 |
3,650 |
-0.14% |
3,300 |
2023/12/6 |
3,565 |
3,670 |
3,565 |
3,655 |
+2.96% |
7,200 |
2023/12/5 |
3,550 |
3,570 |
3,545 |
3,550 |
-0.14% |
3,000 |
2023/12/4 |
3,550 |
3,560 |
3,530 |
3,555 |
+0.42% |
2,000 |
2023/12/1 |
3,525 |
3,555 |
3,525 |
3,540 |
+0.43% |
4,200 |
2023/11/30 |
3,530 |
3,545 |
3,490 |
3,525 |
-0.42% |
3,400 |
2023/11/29 |
3,510 |
3,555 |
3,505 |
3,540 |
+1.00% |
3,900 |
2023/11/28 |
3,510 |
3,525 |
3,460 |
3,505 |
-0.14% |
4,900 |
2023/11/27 |
3,565 |
3,570 |
3,505 |
3,510 |
-1.40% |
3,700 |
2023/11/24 |
3,510 |
3,590 |
3,510 |
3,560 |
+2.30% |
6,500 |
2023/11/22 |
3,420 |
3,480 |
3,400 |
3,480 |
+2.81% |
5,400 |
2023/11/21 |
3,325 |
3,400 |
3,320 |
3,385 |
+2.58% |
5,100 |
2023/11/20 |
3,350 |
3,360 |
3,300 |
3,300 |
-1.49% |
4,100 |
2023/11/17 |
3,255 |
3,365 |
3,250 |
3,350 |
+3.72% |
7,600 |
2023/11/16 |
3,355 |
3,355 |
3,210 |
3,230 |
-2.42% |
9,700 |
2023/11/15 |
3,330 |
3,340 |
3,290 |
3,310 |
-0.90% |
9,600 |
2023/11/14 |
3,305 |
3,345 |
3,295 |
3,340 |
+1.21% |
4,700 |
2023/11/13 |
3,300 |
3,305 |
3,280 |
3,300 |
-0.30% |
4,400 |
2023/11/10 |
3,290 |
3,310 |
3,260 |
3,310 |
+0.61% |
2,900 |
2023/11/9 |
3,255 |
3,300 |
3,240 |
3,290 |
+1.08% |
4,700 |
2023/11/8 |
3,305 |
3,330 |
3,240 |
3,255 |
-1.21% |
4,500 |
2023/11/7 |
3,260 |
3,310 |
3,205 |
3,295 |
+5.61% |
15,200 |
2023/11/6 |
3,075 |
3,120 |
3,075 |
3,120 |
+1.46% |
7,400 |
2023/11/2 |
3,070 |
3,075 |
3,060 |
3,075 |
+0.65% |
3,300 |
2023/11/1 |
3,050 |
3,065 |
3,045 |
3,055 |
+0.49% |
3,800 |
2023/10/31 |
3,020 |
3,045 |
3,020 |
3,040 |
+0.66% |
5,100 |
2023/10/30 |
3,070 |
3,070 |
3,020 |
3,020 |
-2.11% |
3,800 |
2023/10/27 |
3,050 |
3,085 |
3,025 |
3,085 |
+2.15% |
2,200 |
2023/10/26 |
3,010 |
3,055 |
3,005 |
3,020 |
-0.66% |
2,900 |
2023/10/25 |
3,035 |
3,055 |
3,025 |
3,040 |
+0.66% |
3,900 |
2023/10/24 |
3,085 |
3,085 |
2,985 |
3,020 |
-2.11% |
8,500 |
2023/10/23 |
3,055 |
3,085 |
3,055 |
3,085 |
+0.49% |
3,700 |
2023/10/20 |
3,065 |
3,090 |
3,065 |
3,070 |
+0.16% |
1,800 |
2023/10/19 |
3,030 |
3,080 |
3,030 |
3,065 |
-0.49% |
2,600 |
2023/10/18 |
3,060 |
3,080 |
3,050 |
3,080 |
+0.65% |
1,800 |
|