日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,200 |
3,260 |
3,170 |
3,235 |
+1.09% |
2,400 |
2024/4/17 |
3,190 |
3,230 |
3,145 |
3,200 |
+0.00% |
12,900 |
2024/4/16 |
3,310 |
3,310 |
3,150 |
3,200 |
-4.05% |
19,700 |
2024/4/15 |
3,275 |
3,335 |
3,275 |
3,335 |
+0.76% |
1,600 |
2024/4/12 |
3,310 |
3,350 |
3,300 |
3,310 |
+0.15% |
2,900 |
2024/4/11 |
3,240 |
3,330 |
3,240 |
3,305 |
-1.05% |
35,400 |
2024/4/10 |
3,285 |
3,360 |
3,285 |
3,340 |
+0.00% |
3,400 |
2024/4/9 |
3,345 |
3,345 |
3,315 |
3,340 |
+1.06% |
1,400 |
2024/4/8 |
3,330 |
3,335 |
3,300 |
3,305 |
+0.00% |
4,100 |
2024/4/5 |
3,320 |
3,355 |
3,295 |
3,305 |
-2.36% |
8,600 |
2024/4/4 |
3,370 |
3,390 |
3,325 |
3,385 |
+1.04% |
4,600 |
2024/4/3 |
3,300 |
3,375 |
3,255 |
3,350 |
+0.60% |
4,000 |
2024/4/2 |
3,390 |
3,390 |
3,310 |
3,330 |
-1.77% |
5,300 |
2024/4/1 |
3,465 |
3,465 |
3,360 |
3,390 |
-2.31% |
21,200 |
2024/3/29 |
3,390 |
3,485 |
3,390 |
3,470 |
+2.66% |
18,600 |
2024/3/28 |
3,360 |
3,410 |
3,360 |
3,380 |
-2.31% |
7,200 |
2024/3/27 |
3,485 |
3,510 |
3,460 |
3,460 |
+0.00% |
6,000 |
2024/3/26 |
3,395 |
3,500 |
3,395 |
3,460 |
+0.44% |
10,700 |
2024/3/25 |
3,480 |
3,480 |
3,420 |
3,445 |
-1.01% |
8,300 |
2024/3/22 |
3,505 |
3,520 |
3,460 |
3,480 |
-0.71% |
6,400 |
2024/3/21 |
3,485 |
3,545 |
3,480 |
3,505 |
+1.15% |
4,800 |
2024/3/19 |
3,440 |
3,475 |
3,435 |
3,465 |
+1.17% |
6,900 |
2024/3/18 |
3,360 |
3,450 |
3,360 |
3,425 |
+1.63% |
12,800 |
2024/3/15 |
3,370 |
3,415 |
3,360 |
3,370 |
-1.03% |
13,100 |
2024/3/14 |
3,370 |
3,405 |
3,355 |
3,405 |
+0.15% |
3,400 |
2024/3/13 |
3,440 |
3,450 |
3,370 |
3,400 |
-1.59% |
4,900 |
2024/3/12 |
3,355 |
3,455 |
3,320 |
3,455 |
+2.67% |
7,000 |
2024/3/11 |
3,450 |
3,450 |
3,360 |
3,365 |
-4.94% |
15,900 |
2024/3/8 |
3,495 |
3,540 |
3,485 |
3,540 |
+0.43% |
6,700 |
2024/3/7 |
3,570 |
3,580 |
3,475 |
3,525 |
-1.54% |
12,400 |
2024/3/6 |
3,580 |
3,595 |
3,560 |
3,580 |
+1.27% |
16,500 |
2024/3/5 |
3,530 |
3,550 |
3,515 |
3,535 |
-0.14% |
12,800 |
2024/3/4 |
3,590 |
3,590 |
3,510 |
3,540 |
-1.39% |
6,600 |
2024/3/1 |
3,625 |
3,625 |
3,535 |
3,590 |
+0.28% |
5,500 |
2024/2/29 |
3,550 |
3,610 |
3,510 |
3,580 |
-0.42% |
9,000 |
2024/2/28 |
3,610 |
3,665 |
3,570 |
3,595 |
-0.42% |
20,700 |
2024/2/27 |
3,690 |
3,705 |
3,600 |
3,610 |
-1.63% |
16,900 |
2024/2/26 |
3,530 |
3,700 |
3,530 |
3,670 |
+4.86% |
21,700 |
2024/2/22 |
3,460 |
3,525 |
3,430 |
3,500 |
+2.04% |
7,200 |
2024/2/21 |
3,480 |
3,480 |
3,405 |
3,430 |
-1.29% |
5,200 |
2024/2/20 |
3,495 |
3,560 |
3,475 |
3,475 |
-0.43% |
14,100 |
2024/2/19 |
3,435 |
3,510 |
3,430 |
3,490 |
+2.95% |
11,600 |
2024/2/16 |
3,350 |
3,405 |
3,310 |
3,390 |
+1.19% |
19,800 |
2024/2/15 |
3,510 |
3,510 |
3,335 |
3,350 |
-2.90% |
21,000 |
2024/2/14 |
3,470 |
3,520 |
3,410 |
3,450 |
-1.00% |
21,900 |
2024/2/13 |
3,295 |
3,485 |
3,265 |
3,485 |
+10.28% |
57,000 |
2024/2/9 |
3,230 |
3,230 |
3,150 |
3,160 |
-3.07% |
21,000 |
2024/2/8 |
3,265 |
3,305 |
3,195 |
3,260 |
+0.00% |
11,200 |
2024/2/7 |
3,265 |
3,275 |
3,225 |
3,260 |
-0.15% |
9,200 |
2024/2/6 |
3,260 |
3,310 |
3,255 |
3,265 |
-0.91% |
8,700 |
2024/2/5 |
3,205 |
3,315 |
3,195 |
3,295 |
+4.11% |
25,400 |
2024/2/2 |
3,150 |
3,175 |
3,120 |
3,165 |
+0.96% |
6,600 |
2024/2/1 |
3,130 |
3,155 |
3,130 |
3,135 |
-0.63% |
2,300 |
2024/1/31 |
3,150 |
3,180 |
3,110 |
3,155 |
+0.16% |
5,200 |
2024/1/30 |
3,195 |
3,200 |
3,145 |
3,150 |
-1.41% |
9,000 |
2024/1/29 |
3,140 |
3,195 |
3,140 |
3,195 |
+2.08% |
9,000 |
2024/1/26 |
3,120 |
3,160 |
3,115 |
3,130 |
+0.48% |
9,200 |
2024/1/25 |
3,110 |
3,115 |
3,095 |
3,115 |
+0.65% |
3,600 |
2024/1/24 |
3,100 |
3,120 |
3,065 |
3,095 |
+0.00% |
4,400 |
2024/1/23 |
3,170 |
3,190 |
3,090 |
3,095 |
-1.75% |
12,600 |
2024/1/22 |
3,105 |
3,155 |
3,090 |
3,150 |
+1.45% |
20,500 |
2024/1/19 |
3,090 |
3,115 |
3,055 |
3,105 |
+1.47% |
6,400 |
2024/1/18 |
3,075 |
3,075 |
3,050 |
3,060 |
-0.16% |
2,100 |
2024/1/17 |
3,100 |
3,140 |
3,035 |
3,065 |
-0.16% |
9,600 |
2024/1/16 |
3,135 |
3,145 |
3,065 |
3,070 |
-1.29% |
5,700 |
2024/1/15 |
3,080 |
3,145 |
3,080 |
3,110 |
+0.97% |
8,000 |
2024/1/12 |
3,135 |
3,135 |
3,030 |
3,080 |
-1.75% |
14,100 |
2024/1/11 |
3,055 |
3,155 |
3,055 |
3,135 |
+3.12% |
17,200 |
2024/1/10 |
3,010 |
3,060 |
2,990 |
3,040 |
+1.54% |
14,900 |
2024/1/9 |
3,025 |
3,025 |
2,975 |
2,994 |
-0.17% |
7,700 |
2024/1/5 |
2,986 |
3,020 |
2,984 |
2,999 |
+1.08% |
4,500 |
2024/1/4 |
2,936 |
2,990 |
2,893 |
2,967 |
+1.06% |
6,600 |
2023/12/29 |
2,912 |
2,946 |
2,895 |
2,936 |
+1.21% |
8,900 |
2023/12/28 |
2,850 |
2,912 |
2,850 |
2,901 |
+1.83% |
11,800 |
2023/12/27 |
2,868 |
2,912 |
2,842 |
2,849 |
-0.63% |
26,900 |
2023/12/26 |
2,926 |
2,926 |
2,851 |
2,867 |
-1.82% |
19,300 |
2023/12/25 |
2,939 |
2,955 |
2,880 |
2,920 |
-0.65% |
10,500 |
2023/12/22 |
2,957 |
2,989 |
2,915 |
2,939 |
+0.14% |
11,700 |
2023/12/21 |
2,863 |
2,935 |
2,822 |
2,935 |
+0.76% |
23,400 |
2023/12/20 |
2,936 |
2,936 |
2,900 |
2,913 |
-0.24% |
17,300 |
2023/12/19 |
2,930 |
2,946 |
2,900 |
2,920 |
-0.71% |
15,100 |
2023/12/18 |
2,906 |
2,977 |
2,887 |
2,941 |
+0.72% |
15,800 |
2023/12/15 |
2,834 |
2,945 |
2,834 |
2,920 |
+2.53% |
15,200 |
2023/12/14 |
2,906 |
2,935 |
2,825 |
2,848 |
-2.73% |
27,100 |
2023/12/13 |
2,923 |
2,958 |
2,893 |
2,928 |
-0.61% |
16,200 |
2023/12/12 |
3,000 |
3,000 |
2,926 |
2,946 |
-2.29% |
23,100 |
2023/12/11 |
3,020 |
3,035 |
2,985 |
3,015 |
+0.33% |
4,100 |
2023/12/8 |
3,070 |
3,070 |
2,962 |
3,005 |
-3.22% |
16,900 |
2023/12/7 |
3,130 |
3,130 |
3,080 |
3,105 |
-0.80% |
6,900 |
2023/12/6 |
3,105 |
3,180 |
3,105 |
3,130 |
+0.00% |
6,300 |
2023/12/5 |
3,180 |
3,180 |
3,105 |
3,130 |
-1.88% |
12,200 |
2023/12/4 |
3,230 |
3,230 |
3,180 |
3,190 |
-0.78% |
4,900 |
2023/12/1 |
3,240 |
3,260 |
3,215 |
3,215 |
-0.77% |
3,400 |
2023/11/30 |
3,215 |
3,275 |
3,200 |
3,240 |
+1.25% |
14,900 |
2023/11/29 |
3,230 |
3,240 |
3,180 |
3,200 |
-1.84% |
13,100 |
2023/11/28 |
3,230 |
3,260 |
3,205 |
3,260 |
+1.88% |
12,100 |
2023/11/27 |
3,230 |
3,245 |
3,185 |
3,200 |
+0.00% |
4,200 |
2023/11/24 |
3,230 |
3,230 |
3,190 |
3,200 |
+0.16% |
2,700 |
2023/11/22 |
3,170 |
3,210 |
3,170 |
3,195 |
+0.63% |
7,200 |
2023/11/21 |
3,230 |
3,230 |
3,155 |
3,175 |
-1.70% |
7,300 |
2023/11/20 |
3,285 |
3,320 |
3,195 |
3,230 |
-0.92% |
11,000 |
2023/11/17 |
3,160 |
3,275 |
3,160 |
3,260 |
+2.84% |
8,300 |
2023/11/16 |
3,215 |
3,260 |
3,170 |
3,170 |
-1.09% |
8,300 |
2023/11/15 |
3,250 |
3,250 |
3,180 |
3,205 |
-0.47% |
10,000 |
2023/11/14 |
3,135 |
3,250 |
3,085 |
3,220 |
+2.88% |
12,500 |
2023/11/13 |
3,310 |
3,310 |
3,100 |
3,130 |
-3.99% |
17,900 |
2023/11/10 |
3,320 |
3,390 |
3,170 |
3,260 |
-9.44% |
67,700 |
2023/11/9 |
3,615 |
3,650 |
3,565 |
3,600 |
-1.23% |
28,700 |
2023/11/8 |
3,730 |
3,770 |
3,465 |
3,645 |
-2.02% |
17,800 |
2023/11/7 |
3,750 |
3,760 |
3,715 |
3,720 |
+0.13% |
8,800 |
2023/11/6 |
3,730 |
3,785 |
3,700 |
3,715 |
+1.36% |
10,400 |
2023/11/2 |
3,665 |
3,700 |
3,650 |
3,665 |
+0.00% |
7,700 |
2023/11/1 |
3,660 |
3,670 |
3,570 |
3,665 |
+2.95% |
6,900 |
2023/10/31 |
3,590 |
3,615 |
3,510 |
3,560 |
-0.84% |
7,000 |
2023/10/30 |
3,540 |
3,625 |
3,540 |
3,590 |
+0.42% |
7,900 |
2023/10/27 |
3,490 |
3,580 |
3,490 |
3,575 |
+2.14% |
1,500 |
2023/10/26 |
3,495 |
3,525 |
3,465 |
3,500 |
-1.41% |
1,800 |
2023/10/25 |
3,580 |
3,620 |
3,510 |
3,550 |
-0.84% |
4,800 |
2023/10/24 |
3,420 |
3,580 |
3,325 |
3,580 |
+2.58% |
7,600 |
2023/10/23 |
3,555 |
3,555 |
3,460 |
3,490 |
-1.69% |
3,000 |
2023/10/20 |
3,475 |
3,550 |
3,465 |
3,550 |
+1.00% |
4,700 |
2023/10/19 |
3,465 |
3,590 |
3,465 |
3,515 |
-0.57% |
9,900 |
2023/10/18 |
3,495 |
3,535 |
3,455 |
3,535 |
+0.57% |
4,400 |
|