日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,440 |
3,490 |
3,390 |
3,420 |
-2.01% |
4,600 |
2024/4/18 |
3,460 |
3,490 |
3,430 |
3,490 |
+1.16% |
2,700 |
2024/4/17 |
3,480 |
3,480 |
3,450 |
3,450 |
-0.72% |
800 |
2024/4/16 |
3,555 |
3,555 |
3,465 |
3,475 |
-1.97% |
2,400 |
2024/4/15 |
3,595 |
3,595 |
3,545 |
3,545 |
-1.39% |
3,800 |
2024/4/12 |
3,600 |
3,610 |
3,595 |
3,595 |
+0.00% |
1,600 |
2024/4/11 |
3,600 |
3,630 |
3,595 |
3,595 |
-0.14% |
2,400 |
2024/4/10 |
3,620 |
3,630 |
3,600 |
3,600 |
-0.55% |
1,300 |
2024/4/9 |
3,620 |
3,620 |
3,620 |
3,620 |
+0.42% |
700 |
2024/4/8 |
3,625 |
3,630 |
3,605 |
3,605 |
-0.28% |
2,100 |
2024/4/5 |
3,640 |
3,640 |
3,615 |
3,615 |
-1.09% |
1,000 |
2024/4/4 |
3,635 |
3,655 |
3,635 |
3,655 |
+0.55% |
1,400 |
2024/4/3 |
3,620 |
3,640 |
3,620 |
3,635 |
+0.00% |
1,400 |
2024/4/2 |
3,670 |
3,675 |
3,600 |
3,635 |
-1.09% |
3,200 |
2024/4/1 |
3,685 |
3,720 |
3,675 |
3,675 |
-0.27% |
4,200 |
2024/3/29 |
3,625 |
3,685 |
3,615 |
3,685 |
+1.38% |
2,800 |
2024/3/28 |
3,635 |
3,685 |
3,620 |
3,635 |
-2.28% |
4,700 |
2024/3/27 |
3,690 |
3,720 |
3,680 |
3,720 |
+1.22% |
8,500 |
2024/3/26 |
3,670 |
3,700 |
3,660 |
3,675 |
-0.81% |
3,700 |
2024/3/25 |
3,735 |
3,765 |
3,685 |
3,705 |
-0.80% |
7,300 |
2024/3/22 |
3,725 |
3,740 |
3,705 |
3,735 |
+0.67% |
3,300 |
2024/3/21 |
3,615 |
3,710 |
3,615 |
3,710 |
+3.06% |
5,700 |
2024/3/19 |
3,600 |
3,645 |
3,595 |
3,600 |
+0.42% |
4,200 |
2024/3/18 |
3,485 |
3,585 |
3,485 |
3,585 |
+3.17% |
10,300 |
2024/3/15 |
3,490 |
3,490 |
3,435 |
3,475 |
-0.14% |
2,000 |
2024/3/14 |
3,450 |
3,485 |
3,415 |
3,480 |
+1.16% |
2,500 |
2024/3/13 |
3,450 |
3,450 |
3,430 |
3,440 |
-0.29% |
1,600 |
2024/3/12 |
3,400 |
3,450 |
3,400 |
3,450 |
+1.47% |
5,400 |
2024/3/11 |
3,485 |
3,490 |
3,400 |
3,400 |
-2.86% |
6,100 |
2024/3/8 |
3,500 |
3,535 |
3,500 |
3,500 |
-0.57% |
5,100 |
2024/3/7 |
3,580 |
3,600 |
3,500 |
3,520 |
-0.85% |
6,100 |
2024/3/6 |
3,505 |
3,550 |
3,505 |
3,550 |
+1.28% |
1,500 |
2024/3/5 |
3,505 |
3,535 |
3,500 |
3,505 |
+0.29% |
2,700 |
2024/3/4 |
3,495 |
3,520 |
3,445 |
3,495 |
+0.43% |
5,400 |
2024/3/1 |
3,445 |
3,480 |
3,445 |
3,480 |
+1.75% |
4,000 |
2024/2/29 |
3,415 |
3,445 |
3,415 |
3,420 |
+0.15% |
2,800 |
2024/2/28 |
3,415 |
3,450 |
3,410 |
3,415 |
-0.15% |
3,200 |
2024/2/27 |
3,415 |
3,460 |
3,415 |
3,420 |
+0.29% |
1,900 |
2024/2/26 |
3,460 |
3,460 |
3,390 |
3,410 |
+0.15% |
4,200 |
2024/2/22 |
3,435 |
3,445 |
3,390 |
3,405 |
-0.73% |
3,700 |
2024/2/21 |
3,420 |
3,465 |
3,420 |
3,430 |
-0.44% |
3,400 |
2024/2/20 |
3,470 |
3,480 |
3,445 |
3,445 |
-0.29% |
3,700 |
2024/2/19 |
3,405 |
3,480 |
3,405 |
3,455 |
+1.02% |
2,800 |
2024/2/16 |
3,400 |
3,460 |
3,390 |
3,420 |
+0.74% |
4,400 |
2024/2/15 |
3,465 |
3,465 |
3,365 |
3,395 |
-2.44% |
10,500 |
2024/2/14 |
3,535 |
3,575 |
3,460 |
3,480 |
-2.11% |
8,300 |
2024/2/13 |
3,490 |
3,615 |
3,415 |
3,555 |
-3.92% |
13,200 |
2024/2/9 |
3,720 |
3,825 |
3,700 |
3,700 |
-0.27% |
10,200 |
2024/2/8 |
3,640 |
3,710 |
3,635 |
3,710 |
+1.23% |
3,700 |
2024/2/7 |
3,645 |
3,685 |
3,620 |
3,665 |
+0.55% |
4,800 |
2024/2/6 |
3,645 |
3,680 |
3,635 |
3,645 |
+0.00% |
2,800 |
2024/2/5 |
3,645 |
3,680 |
3,645 |
3,645 |
+0.14% |
3,600 |
2024/2/2 |
3,655 |
3,670 |
3,620 |
3,640 |
-0.68% |
2,100 |
2024/2/1 |
3,580 |
3,670 |
3,580 |
3,665 |
+2.81% |
4,300 |
2024/1/31 |
3,565 |
3,595 |
3,560 |
3,565 |
+1.13% |
4,100 |
2024/1/30 |
3,655 |
3,660 |
3,525 |
3,525 |
-3.56% |
15,000 |
2024/1/29 |
3,600 |
3,665 |
3,595 |
3,655 |
+1.67% |
3,800 |
2024/1/26 |
3,550 |
3,595 |
3,550 |
3,595 |
+0.56% |
2,100 |
2024/1/25 |
3,590 |
3,605 |
3,545 |
3,575 |
+1.13% |
3,700 |
2024/1/24 |
3,520 |
3,575 |
3,465 |
3,535 |
-0.14% |
5,300 |
2024/1/23 |
3,580 |
3,590 |
3,540 |
3,540 |
-0.98% |
4,200 |
2024/1/22 |
3,530 |
3,615 |
3,525 |
3,575 |
+1.85% |
3,300 |
2024/1/19 |
3,490 |
3,540 |
3,460 |
3,510 |
+1.15% |
6,800 |
2024/1/18 |
3,450 |
3,495 |
3,450 |
3,470 |
+0.43% |
2,800 |
2024/1/17 |
3,535 |
3,585 |
3,455 |
3,455 |
-0.86% |
9,200 |
2024/1/16 |
3,475 |
3,530 |
3,475 |
3,485 |
+0.14% |
2,100 |
2024/1/15 |
3,475 |
3,515 |
3,470 |
3,480 |
+1.02% |
3,500 |
2024/1/12 |
3,500 |
3,500 |
3,415 |
3,445 |
-1.57% |
3,700 |
2024/1/11 |
3,460 |
3,525 |
3,460 |
3,500 |
+1.30% |
2,400 |
2024/1/10 |
3,450 |
3,480 |
3,450 |
3,455 |
+0.58% |
2,400 |
2024/1/9 |
3,415 |
3,440 |
3,415 |
3,435 |
+1.03% |
1,700 |
2024/1/5 |
3,405 |
3,405 |
3,395 |
3,400 |
-1.16% |
700 |
2024/1/4 |
3,330 |
3,475 |
3,330 |
3,440 |
+3.30% |
3,700 |
2023/12/29 |
3,380 |
3,380 |
3,330 |
3,330 |
-1.48% |
1,400 |
2023/12/28 |
3,365 |
3,405 |
3,365 |
3,380 |
-0.44% |
1,500 |
2023/12/27 |
3,500 |
3,500 |
3,350 |
3,395 |
-1.16% |
1,500 |
2023/12/26 |
3,500 |
3,500 |
3,420 |
3,435 |
-1.86% |
2,100 |
2023/12/25 |
3,550 |
3,550 |
3,500 |
3,500 |
+1.45% |
12,200 |
2023/12/22 |
3,320 |
3,450 |
3,320 |
3,450 |
+4.55% |
2,700 |
2023/12/21 |
3,265 |
3,300 |
3,260 |
3,300 |
+0.30% |
800 |
2023/12/20 |
3,280 |
3,310 |
3,280 |
3,290 |
+0.30% |
2,200 |
2023/12/19 |
3,265 |
3,285 |
3,265 |
3,280 |
-0.46% |
800 |
2023/12/18 |
3,330 |
3,330 |
3,270 |
3,295 |
-1.20% |
3,200 |
2023/12/15 |
3,355 |
3,365 |
3,330 |
3,335 |
-0.89% |
2,000 |
2023/12/14 |
3,405 |
3,405 |
3,330 |
3,365 |
-1.32% |
2,500 |
2023/12/13 |
3,430 |
3,445 |
3,410 |
3,410 |
-1.45% |
800 |
2023/12/12 |
3,500 |
3,500 |
3,435 |
3,460 |
+0.44% |
1,100 |
2023/12/11 |
3,435 |
3,570 |
3,430 |
3,445 |
+0.44% |
2,200 |
2023/12/8 |
3,505 |
3,505 |
3,415 |
3,430 |
-2.28% |
8,600 |
2023/12/7 |
3,570 |
3,605 |
3,510 |
3,510 |
-1.54% |
8,300 |
2023/12/6 |
3,530 |
3,690 |
3,505 |
3,565 |
+1.28% |
11,900 |
2023/12/5 |
3,510 |
3,530 |
3,500 |
3,520 |
+0.28% |
3,100 |
2023/12/4 |
3,410 |
3,525 |
3,400 |
3,510 |
+3.85% |
9,400 |
2023/12/1 |
3,385 |
3,400 |
3,340 |
3,380 |
+0.90% |
4,000 |
2023/11/30 |
3,345 |
3,365 |
3,340 |
3,350 |
-0.30% |
3,000 |
2023/11/29 |
3,340 |
3,360 |
3,330 |
3,360 |
+0.60% |
2,700 |
2023/11/28 |
3,330 |
3,360 |
3,330 |
3,340 |
-0.30% |
1,800 |
2023/11/27 |
3,355 |
3,355 |
3,300 |
3,350 |
+0.60% |
8,000 |
2023/11/24 |
3,340 |
3,340 |
3,315 |
3,330 |
-0.30% |
2,500 |
2023/11/22 |
3,275 |
3,345 |
3,275 |
3,340 |
+1.98% |
4,100 |
2023/11/21 |
3,305 |
3,325 |
3,255 |
3,275 |
+0.61% |
7,600 |
2023/11/20 |
3,280 |
3,310 |
3,235 |
3,255 |
-0.91% |
4,600 |
2023/11/17 |
3,170 |
3,340 |
3,170 |
3,285 |
+2.66% |
8,200 |
2023/11/16 |
3,180 |
3,215 |
3,135 |
3,200 |
-1.54% |
3,900 |
2023/11/15 |
3,100 |
3,300 |
3,070 |
3,250 |
+5.52% |
12,900 |
2023/11/14 |
3,060 |
3,115 |
3,060 |
3,080 |
+0.65% |
1,400 |
2023/11/13 |
3,055 |
3,090 |
3,055 |
3,060 |
+0.16% |
4,200 |
2023/11/10 |
3,035 |
3,145 |
3,035 |
3,055 |
-1.61% |
9,900 |
2023/11/9 |
3,060 |
3,125 |
3,015 |
3,105 |
+0.81% |
5,600 |
2023/11/8 |
3,090 |
3,095 |
3,055 |
3,080 |
-0.16% |
2,800 |
2023/11/7 |
3,130 |
3,130 |
3,085 |
3,085 |
-0.96% |
1,800 |
2023/11/6 |
3,105 |
3,125 |
3,100 |
3,115 |
+0.97% |
2,000 |
2023/11/2 |
3,145 |
3,145 |
3,030 |
3,085 |
-1.44% |
7,500 |
2023/11/1 |
3,075 |
3,130 |
3,075 |
3,130 |
+1.95% |
2,700 |
2023/10/31 |
3,035 |
3,075 |
2,947 |
3,070 |
+2.95% |
13,900 |
2023/10/30 |
3,220 |
3,220 |
2,982 |
2,982 |
-7.39% |
25,300 |
2023/10/27 |
3,200 |
3,225 |
3,190 |
3,220 |
+2.38% |
2,900 |
2023/10/26 |
3,145 |
3,180 |
3,120 |
3,145 |
+0.32% |
5,000 |
2023/10/25 |
3,270 |
3,270 |
3,135 |
3,135 |
+0.16% |
5,900 |
2023/10/24 |
3,065 |
3,135 |
3,025 |
3,130 |
+2.62% |
4,900 |
2023/10/23 |
3,095 |
3,130 |
3,050 |
3,050 |
-1.77% |
3,600 |
2023/10/20 |
3,085 |
3,105 |
3,065 |
3,105 |
+0.65% |
600 |
2023/10/19 |
3,120 |
3,120 |
3,075 |
3,085 |
-1.28% |
3,100 |
|