日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,690 |
3,750 |
3,685 |
3,750 |
+1.76% |
18,100 |
2024/4/23 |
3,720 |
3,720 |
3,685 |
3,685 |
+0.14% |
10,900 |
2024/4/22 |
3,670 |
3,710 |
3,650 |
3,680 |
+1.10% |
16,500 |
2024/4/19 |
3,675 |
3,695 |
3,610 |
3,640 |
-1.89% |
21,700 |
2024/4/18 |
3,645 |
3,715 |
3,640 |
3,710 |
+1.37% |
12,100 |
2024/4/17 |
3,710 |
3,735 |
3,660 |
3,660 |
-1.21% |
19,200 |
2024/4/16 |
3,795 |
3,795 |
3,705 |
3,705 |
-2.63% |
24,900 |
2024/4/15 |
3,755 |
3,820 |
3,755 |
3,805 |
+0.00% |
14,400 |
2024/4/12 |
3,800 |
3,815 |
3,785 |
3,805 |
+0.66% |
18,300 |
2024/4/11 |
3,755 |
3,785 |
3,745 |
3,780 |
+0.40% |
10,300 |
2024/4/10 |
3,780 |
3,795 |
3,765 |
3,765 |
-0.79% |
10,800 |
2024/4/9 |
3,800 |
3,805 |
3,770 |
3,795 |
+1.20% |
16,300 |
2024/4/8 |
3,715 |
3,765 |
3,715 |
3,750 |
+0.94% |
21,400 |
2024/4/5 |
3,690 |
3,720 |
3,665 |
3,715 |
-0.54% |
19,900 |
2024/4/4 |
3,725 |
3,750 |
3,705 |
3,735 |
+0.95% |
19,000 |
2024/4/3 |
3,640 |
3,705 |
3,630 |
3,700 |
+0.95% |
23,900 |
2024/4/2 |
3,710 |
3,770 |
3,660 |
3,665 |
-2.14% |
32,900 |
2024/4/1 |
3,840 |
3,850 |
3,745 |
3,745 |
-2.35% |
34,400 |
2024/3/29 |
3,880 |
3,880 |
3,815 |
3,835 |
+0.00% |
24,300 |
2024/3/28 |
3,895 |
3,895 |
3,835 |
3,835 |
-3.52% |
62,100 |
2024/3/27 |
3,985 |
4,015 |
3,975 |
3,975 |
+0.00% |
143,600 |
2024/3/26 |
3,945 |
3,985 |
3,940 |
3,975 |
+0.63% |
45,600 |
2024/3/25 |
3,970 |
3,980 |
3,915 |
3,950 |
-1.25% |
90,400 |
2024/3/22 |
3,990 |
4,015 |
3,955 |
4,000 |
+0.13% |
37,300 |
2024/3/21 |
3,965 |
4,015 |
3,950 |
3,995 |
+1.78% |
49,200 |
2024/3/19 |
3,880 |
3,940 |
3,855 |
3,925 |
+1.95% |
39,000 |
2024/3/18 |
3,875 |
3,880 |
3,830 |
3,850 |
+0.39% |
26,500 |
2024/3/15 |
3,800 |
3,840 |
3,800 |
3,835 |
+1.19% |
21,400 |
2024/3/14 |
3,760 |
3,800 |
3,760 |
3,790 |
+0.80% |
16,000 |
2024/3/13 |
3,835 |
3,850 |
3,745 |
3,760 |
-0.92% |
17,200 |
2024/3/12 |
3,780 |
3,795 |
3,710 |
3,795 |
-0.26% |
29,400 |
2024/3/11 |
3,840 |
3,865 |
3,755 |
3,805 |
-1.30% |
45,900 |
2024/3/8 |
3,795 |
3,890 |
3,770 |
3,855 |
+1.31% |
40,700 |
2024/3/7 |
3,805 |
3,845 |
3,795 |
3,805 |
+0.53% |
23,200 |
2024/3/6 |
3,745 |
3,805 |
3,745 |
3,785 |
+0.53% |
19,200 |
2024/3/5 |
3,735 |
3,780 |
3,735 |
3,765 |
+0.00% |
11,400 |
2024/3/4 |
3,835 |
3,835 |
3,765 |
3,765 |
-1.05% |
33,100 |
2024/3/1 |
3,815 |
3,815 |
3,780 |
3,805 |
-0.52% |
21,900 |
2024/2/29 |
3,810 |
3,835 |
3,780 |
3,825 |
+0.66% |
21,300 |
2024/2/28 |
3,735 |
3,825 |
3,735 |
3,800 |
+1.33% |
30,000 |
2024/2/27 |
3,735 |
3,770 |
3,730 |
3,750 |
+0.54% |
20,200 |
2024/2/26 |
3,720 |
3,750 |
3,715 |
3,730 |
+0.27% |
18,700 |
2024/2/22 |
3,740 |
3,740 |
3,705 |
3,720 |
+0.27% |
16,100 |
2024/2/21 |
3,695 |
3,715 |
3,690 |
3,710 |
+0.27% |
9,800 |
2024/2/20 |
3,735 |
3,760 |
3,700 |
3,700 |
-0.40% |
18,900 |
2024/2/19 |
3,670 |
3,715 |
3,645 |
3,715 |
+1.23% |
14,300 |
2024/2/16 |
3,625 |
3,700 |
3,625 |
3,670 |
+1.24% |
32,600 |
2024/2/15 |
3,655 |
3,655 |
3,590 |
3,625 |
+0.42% |
19,400 |
2024/2/14 |
3,650 |
3,650 |
3,585 |
3,610 |
-0.82% |
17,100 |
2024/2/13 |
3,590 |
3,640 |
3,575 |
3,640 |
+2.25% |
25,200 |
2024/2/9 |
3,560 |
3,595 |
3,545 |
3,560 |
-0.14% |
26,000 |
2024/2/8 |
3,590 |
3,620 |
3,560 |
3,565 |
-1.11% |
28,100 |
2024/2/7 |
3,595 |
3,640 |
3,585 |
3,605 |
+0.28% |
16,600 |
2024/2/6 |
3,655 |
3,655 |
3,595 |
3,595 |
-1.37% |
28,400 |
2024/2/5 |
3,635 |
3,655 |
3,610 |
3,645 |
+0.41% |
18,600 |
2024/2/2 |
3,660 |
3,675 |
3,580 |
3,630 |
-0.82% |
39,600 |
2024/2/1 |
3,675 |
3,690 |
3,650 |
3,660 |
-0.81% |
21,000 |
2024/1/31 |
3,670 |
3,690 |
3,595 |
3,690 |
+0.54% |
44,500 |
2024/1/30 |
3,705 |
3,705 |
3,650 |
3,670 |
+0.41% |
28,500 |
2024/1/29 |
3,675 |
3,690 |
3,655 |
3,655 |
+0.14% |
17,200 |
2024/1/26 |
3,700 |
3,700 |
3,640 |
3,650 |
-2.14% |
36,800 |
2024/1/25 |
3,685 |
3,740 |
3,685 |
3,730 |
+1.63% |
28,800 |
2024/1/24 |
3,675 |
3,705 |
3,650 |
3,670 |
-0.14% |
30,200 |
2024/1/23 |
3,715 |
3,725 |
3,655 |
3,675 |
-1.08% |
32,600 |
2024/1/22 |
3,630 |
3,720 |
3,630 |
3,715 |
+2.48% |
25,500 |
2024/1/19 |
3,635 |
3,650 |
3,610 |
3,625 |
+0.00% |
19,600 |
2024/1/18 |
3,650 |
3,650 |
3,605 |
3,625 |
+0.69% |
22,300 |
2024/1/17 |
3,580 |
3,655 |
3,570 |
3,600 |
+0.98% |
39,900 |
2024/1/16 |
3,570 |
3,580 |
3,540 |
3,565 |
+1.42% |
37,100 |
2024/1/15 |
3,460 |
3,535 |
3,460 |
3,515 |
+1.44% |
24,900 |
2024/1/12 |
3,525 |
3,535 |
3,450 |
3,465 |
-1.70% |
28,800 |
2024/1/11 |
3,510 |
3,545 |
3,510 |
3,525 |
+0.86% |
29,600 |
2024/1/10 |
3,495 |
3,520 |
3,485 |
3,495 |
+0.00% |
21,100 |
2024/1/9 |
3,510 |
3,540 |
3,485 |
3,495 |
+0.00% |
24,500 |
2024/1/5 |
3,465 |
3,505 |
3,460 |
3,495 |
+2.04% |
30,700 |
2024/1/4 |
3,350 |
3,440 |
3,330 |
3,425 |
+2.09% |
28,200 |
2023/12/29 |
3,330 |
3,360 |
3,325 |
3,355 |
+1.21% |
19,600 |
2023/12/28 |
3,290 |
3,325 |
3,285 |
3,315 |
+0.91% |
21,300 |
2023/12/27 |
3,285 |
3,285 |
3,255 |
3,285 |
+0.61% |
16,800 |
2023/12/26 |
3,260 |
3,275 |
3,240 |
3,265 |
+0.77% |
20,200 |
2023/12/25 |
3,250 |
3,260 |
3,230 |
3,240 |
-0.31% |
13,200 |
2023/12/22 |
3,220 |
3,280 |
3,220 |
3,250 |
+1.09% |
23,300 |
2023/12/21 |
3,250 |
3,250 |
3,215 |
3,215 |
-1.23% |
15,700 |
2023/12/20 |
3,270 |
3,275 |
3,240 |
3,255 |
+0.62% |
13,500 |
2023/12/19 |
3,225 |
3,260 |
3,215 |
3,235 |
+0.31% |
17,200 |
2023/12/18 |
3,250 |
3,250 |
3,170 |
3,225 |
-1.53% |
18,600 |
2023/12/15 |
3,250 |
3,275 |
3,235 |
3,275 |
+0.92% |
20,200 |
2023/12/14 |
3,275 |
3,280 |
3,235 |
3,245 |
-1.22% |
21,700 |
2023/12/13 |
3,315 |
3,330 |
3,280 |
3,285 |
-1.35% |
20,300 |
2023/12/12 |
3,330 |
3,350 |
3,315 |
3,330 |
+0.15% |
17,900 |
2023/12/11 |
3,300 |
3,335 |
3,300 |
3,325 |
+0.91% |
18,100 |
2023/12/8 |
3,365 |
3,365 |
3,285 |
3,295 |
-2.08% |
23,800 |
2023/12/7 |
3,365 |
3,380 |
3,355 |
3,365 |
-0.44% |
13,000 |
2023/12/6 |
3,350 |
3,395 |
3,345 |
3,380 |
+1.65% |
14,000 |
2023/12/5 |
3,335 |
3,375 |
3,325 |
3,325 |
-0.89% |
15,800 |
2023/12/4 |
3,365 |
3,380 |
3,345 |
3,355 |
-0.45% |
12,000 |
2023/12/1 |
3,370 |
3,385 |
3,350 |
3,370 |
+0.15% |
15,600 |
2023/11/30 |
3,330 |
3,375 |
3,330 |
3,365 |
+0.60% |
16,800 |
2023/11/29 |
3,350 |
3,365 |
3,325 |
3,345 |
-0.45% |
17,300 |
2023/11/28 |
3,360 |
3,385 |
3,345 |
3,360 |
+0.00% |
16,800 |
2023/11/27 |
3,330 |
3,360 |
3,325 |
3,360 |
+0.90% |
16,700 |
2023/11/24 |
3,300 |
3,335 |
3,280 |
3,330 |
+0.76% |
19,500 |
2023/11/22 |
3,275 |
3,310 |
3,270 |
3,305 |
+1.07% |
20,200 |
2023/11/21 |
3,295 |
3,295 |
3,245 |
3,270 |
+0.46% |
12,800 |
2023/11/20 |
3,285 |
3,295 |
3,255 |
3,255 |
-0.76% |
19,100 |
2023/11/17 |
3,220 |
3,280 |
3,215 |
3,280 |
+2.34% |
18,000 |
2023/11/16 |
3,215 |
3,240 |
3,190 |
3,205 |
-0.62% |
23,100 |
2023/11/15 |
3,255 |
3,255 |
3,215 |
3,225 |
-0.62% |
18,200 |
2023/11/14 |
3,255 |
3,260 |
3,215 |
3,245 |
-0.61% |
15,300 |
2023/11/13 |
3,310 |
3,310 |
3,240 |
3,265 |
-0.31% |
15,100 |
2023/11/10 |
3,235 |
3,280 |
3,200 |
3,275 |
+1.71% |
24,400 |
2023/11/9 |
3,145 |
3,230 |
3,120 |
3,220 |
+2.71% |
26,400 |
2023/11/8 |
3,250 |
3,250 |
3,120 |
3,135 |
-2.18% |
34,000 |
2023/11/7 |
3,185 |
3,215 |
3,165 |
3,205 |
+0.63% |
26,400 |
2023/11/6 |
3,185 |
3,200 |
3,140 |
3,185 |
+2.25% |
30,500 |
2023/11/2 |
3,180 |
3,180 |
3,110 |
3,115 |
-1.42% |
17,300 |
2023/11/1 |
3,130 |
3,165 |
3,115 |
3,160 |
+1.94% |
24,900 |
2023/10/31 |
3,045 |
3,110 |
3,035 |
3,100 |
-0.64% |
59,000 |
2023/10/30 |
3,150 |
3,175 |
3,105 |
3,120 |
-2.04% |
33,700 |
2023/10/27 |
3,110 |
3,185 |
3,110 |
3,185 |
+2.41% |
18,600 |
2023/10/26 |
3,100 |
3,110 |
3,075 |
3,110 |
+0.32% |
20,700 |
2023/10/25 |
3,095 |
3,125 |
3,095 |
3,100 |
+0.81% |
22,300 |
2023/10/24 |
3,065 |
3,085 |
3,000 |
3,075 |
+1.32% |
35,400 |
|