日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,980 |
3,045 |
2,980 |
3,025 |
-8.61% |
27,000 |
2024/4/25 |
3,345 |
3,345 |
3,310 |
3,310 |
-0.60% |
20,200 |
2024/4/24 |
3,330 |
3,340 |
3,330 |
3,330 |
+0.00% |
7,900 |
2024/4/23 |
3,310 |
3,335 |
3,310 |
3,330 |
+0.60% |
6,900 |
2024/4/22 |
3,295 |
3,315 |
3,295 |
3,310 |
+0.61% |
7,300 |
2024/4/19 |
3,305 |
3,305 |
3,285 |
3,290 |
-0.60% |
5,400 |
2024/4/18 |
3,280 |
3,310 |
3,275 |
3,310 |
+0.30% |
4,200 |
2024/4/17 |
3,330 |
3,335 |
3,285 |
3,300 |
-1.05% |
10,700 |
2024/4/16 |
3,360 |
3,360 |
3,335 |
3,335 |
-1.04% |
5,900 |
2024/4/15 |
3,380 |
3,380 |
3,360 |
3,370 |
-0.30% |
6,800 |
2024/4/12 |
3,390 |
3,390 |
3,370 |
3,380 |
-0.15% |
3,100 |
2024/4/11 |
3,370 |
3,390 |
3,360 |
3,385 |
+0.30% |
6,500 |
2024/4/10 |
3,375 |
3,380 |
3,365 |
3,375 |
+0.00% |
3,400 |
2024/4/9 |
3,365 |
3,390 |
3,360 |
3,375 |
+0.30% |
5,800 |
2024/4/8 |
3,410 |
3,410 |
3,340 |
3,365 |
-1.17% |
13,700 |
2024/4/5 |
3,405 |
3,405 |
3,390 |
3,405 |
+0.00% |
5,100 |
2024/4/4 |
3,415 |
3,420 |
3,405 |
3,405 |
-0.29% |
5,000 |
2024/4/3 |
3,415 |
3,415 |
3,395 |
3,415 |
-0.15% |
6,000 |
2024/4/2 |
3,440 |
3,445 |
3,415 |
3,420 |
-0.58% |
7,700 |
2024/4/1 |
3,425 |
3,445 |
3,425 |
3,440 |
+0.73% |
8,200 |
2024/3/29 |
3,420 |
3,435 |
3,410 |
3,415 |
+0.44% |
8,300 |
2024/3/28 |
3,380 |
3,435 |
3,360 |
3,400 |
+0.89% |
16,900 |
2024/3/27 |
3,360 |
3,370 |
3,330 |
3,370 |
+1.20% |
8,100 |
2024/3/26 |
3,320 |
3,330 |
3,315 |
3,330 |
+0.15% |
3,000 |
2024/3/25 |
3,340 |
3,345 |
3,315 |
3,325 |
-0.45% |
7,600 |
2024/3/22 |
3,330 |
3,350 |
3,315 |
3,340 |
+0.00% |
3,800 |
2024/3/21 |
3,300 |
3,340 |
3,290 |
3,340 |
+1.21% |
8,400 |
2024/3/19 |
3,315 |
3,320 |
3,290 |
3,300 |
+0.00% |
4,300 |
2024/3/18 |
3,285 |
3,305 |
3,260 |
3,300 |
+0.46% |
3,700 |
2024/3/15 |
3,280 |
3,320 |
3,270 |
3,285 |
+0.46% |
3,200 |
2024/3/14 |
3,265 |
3,285 |
3,265 |
3,270 |
+0.15% |
1,800 |
2024/3/13 |
3,295 |
3,295 |
3,260 |
3,265 |
-0.15% |
2,000 |
2024/3/12 |
3,270 |
3,270 |
3,230 |
3,270 |
+0.00% |
5,700 |
2024/3/11 |
3,300 |
3,300 |
3,245 |
3,270 |
+0.00% |
6,900 |
2024/3/8 |
3,295 |
3,300 |
3,260 |
3,270 |
-0.76% |
5,300 |
2024/3/7 |
3,330 |
3,330 |
3,255 |
3,295 |
-0.75% |
8,300 |
2024/3/6 |
3,370 |
3,380 |
3,300 |
3,320 |
-1.48% |
8,800 |
2024/3/5 |
3,380 |
3,380 |
3,360 |
3,370 |
+0.15% |
1,300 |
2024/3/4 |
3,380 |
3,390 |
3,360 |
3,365 |
-0.30% |
2,600 |
2024/3/1 |
3,390 |
3,395 |
3,375 |
3,375 |
-0.15% |
2,100 |
2024/2/29 |
3,380 |
3,380 |
3,355 |
3,380 |
+0.30% |
1,600 |
2024/2/28 |
3,365 |
3,375 |
3,360 |
3,370 |
+0.45% |
1,800 |
2024/2/27 |
3,365 |
3,370 |
3,355 |
3,355 |
+0.15% |
1,000 |
2024/2/26 |
3,370 |
3,375 |
3,350 |
3,350 |
-0.30% |
1,800 |
2024/2/22 |
3,360 |
3,380 |
3,360 |
3,360 |
+0.00% |
1,300 |
2024/2/21 |
3,375 |
3,390 |
3,360 |
3,360 |
-0.44% |
1,900 |
2024/2/20 |
3,395 |
3,400 |
3,365 |
3,375 |
-0.15% |
4,100 |
2024/2/19 |
3,380 |
3,395 |
3,365 |
3,380 |
+0.45% |
2,300 |
2024/2/16 |
3,370 |
3,395 |
3,365 |
3,365 |
-0.30% |
1,500 |
2024/2/15 |
3,380 |
3,390 |
3,360 |
3,375 |
-0.15% |
1,600 |
2024/2/14 |
3,375 |
3,390 |
3,370 |
3,380 |
+0.15% |
2,000 |
2024/2/13 |
3,365 |
3,375 |
3,365 |
3,375 |
+0.45% |
1,600 |
2024/2/9 |
3,365 |
3,365 |
3,345 |
3,360 |
+0.15% |
900 |
2024/2/8 |
3,345 |
3,355 |
3,335 |
3,355 |
+0.45% |
900 |
2024/2/7 |
3,360 |
3,360 |
3,340 |
3,340 |
-0.60% |
2,200 |
2024/2/6 |
3,355 |
3,370 |
3,355 |
3,360 |
-0.15% |
1,600 |
2024/2/5 |
3,385 |
3,385 |
3,360 |
3,365 |
-0.59% |
3,600 |
2024/2/2 |
3,415 |
3,430 |
3,385 |
3,385 |
-0.88% |
4,100 |
2024/2/1 |
3,315 |
3,415 |
3,300 |
3,415 |
-1.01% |
13,600 |
2024/1/31 |
3,460 |
3,460 |
3,450 |
3,450 |
-0.43% |
1,600 |
2024/1/30 |
3,455 |
3,465 |
3,450 |
3,465 |
+0.29% |
2,700 |
2024/1/29 |
3,425 |
3,455 |
3,425 |
3,455 |
+1.32% |
4,800 |
2024/1/26 |
3,405 |
3,410 |
3,395 |
3,410 |
+0.15% |
1,400 |
2024/1/25 |
3,410 |
3,410 |
3,395 |
3,405 |
+0.15% |
1,800 |
2024/1/24 |
3,410 |
3,410 |
3,395 |
3,400 |
+0.00% |
900 |
2024/1/23 |
3,395 |
3,405 |
3,395 |
3,400 |
+0.15% |
2,200 |
2024/1/22 |
3,405 |
3,410 |
3,395 |
3,395 |
-0.15% |
2,500 |
2024/1/19 |
3,420 |
3,420 |
3,400 |
3,400 |
-0.44% |
2,300 |
2024/1/18 |
3,415 |
3,420 |
3,410 |
3,415 |
+0.00% |
1,200 |
2024/1/17 |
3,420 |
3,420 |
3,400 |
3,415 |
+0.00% |
1,500 |
2024/1/16 |
3,410 |
3,420 |
3,405 |
3,415 |
+0.44% |
2,200 |
2024/1/15 |
3,415 |
3,425 |
3,400 |
3,400 |
-0.44% |
3,800 |
2024/1/12 |
3,415 |
3,420 |
3,410 |
3,415 |
-0.15% |
2,200 |
2024/1/11 |
3,410 |
3,425 |
3,410 |
3,420 |
-0.29% |
1,800 |
2024/1/10 |
3,415 |
3,430 |
3,405 |
3,430 |
+0.59% |
2,300 |
2024/1/9 |
3,425 |
3,425 |
3,400 |
3,410 |
-0.15% |
4,200 |
2024/1/5 |
3,420 |
3,430 |
3,415 |
3,415 |
-0.15% |
2,400 |
2024/1/4 |
3,410 |
3,425 |
3,395 |
3,420 |
+0.44% |
3,900 |
2023/12/29 |
3,395 |
3,405 |
3,390 |
3,405 |
+0.29% |
2,100 |
2023/12/28 |
3,395 |
3,400 |
3,385 |
3,395 |
+0.30% |
1,300 |
2023/12/27 |
3,395 |
3,395 |
3,385 |
3,385 |
+0.00% |
1,600 |
2023/12/26 |
3,390 |
3,400 |
3,380 |
3,385 |
+0.00% |
2,200 |
2023/12/25 |
3,370 |
3,395 |
3,370 |
3,385 |
+0.45% |
2,200 |
2023/12/22 |
3,370 |
3,385 |
3,355 |
3,370 |
+0.15% |
1,500 |
2023/12/21 |
3,355 |
3,370 |
3,325 |
3,365 |
+0.30% |
1,900 |
2023/12/20 |
3,350 |
3,360 |
3,350 |
3,355 |
+0.75% |
1,300 |
2023/12/19 |
3,350 |
3,350 |
3,330 |
3,330 |
-0.15% |
1,400 |
2023/12/18 |
3,320 |
3,360 |
3,305 |
3,335 |
+0.91% |
2,600 |
2023/12/15 |
3,315 |
3,340 |
3,275 |
3,305 |
-1.20% |
2,400 |
2023/12/14 |
3,315 |
3,345 |
3,300 |
3,345 |
+0.30% |
3,200 |
2023/12/13 |
3,350 |
3,360 |
3,335 |
3,335 |
-0.45% |
2,400 |
2023/12/12 |
3,275 |
3,350 |
3,265 |
3,350 |
+2.60% |
3,900 |
2023/12/11 |
3,245 |
3,270 |
3,245 |
3,265 |
+0.31% |
3,000 |
2023/12/8 |
3,265 |
3,280 |
3,255 |
3,255 |
-0.61% |
1,400 |
2023/12/7 |
3,280 |
3,280 |
3,270 |
3,275 |
-0.15% |
1,400 |
2023/12/6 |
3,290 |
3,290 |
3,260 |
3,280 |
-0.15% |
4,000 |
2023/12/5 |
3,345 |
3,350 |
3,280 |
3,285 |
-1.94% |
4,500 |
2023/12/4 |
3,380 |
3,380 |
3,345 |
3,350 |
-0.89% |
2,800 |
2023/12/1 |
3,410 |
3,410 |
3,365 |
3,380 |
-0.44% |
3,200 |
2023/11/30 |
3,400 |
3,445 |
3,385 |
3,395 |
+0.89% |
10,200 |
2023/11/29 |
3,370 |
3,370 |
3,365 |
3,365 |
-0.15% |
300 |
2023/11/28 |
3,335 |
3,390 |
3,320 |
3,370 |
+1.66% |
4,100 |
2023/11/27 |
3,325 |
3,325 |
3,300 |
3,315 |
+0.45% |
900 |
2023/11/24 |
3,320 |
3,320 |
3,300 |
3,300 |
-0.45% |
700 |
2023/11/22 |
3,305 |
3,320 |
3,305 |
3,315 |
+0.30% |
1,300 |
2023/11/21 |
3,310 |
3,320 |
3,305 |
3,305 |
-0.30% |
1,100 |
2023/11/20 |
3,320 |
3,335 |
3,310 |
3,315 |
+0.76% |
2,700 |
2023/11/17 |
3,310 |
3,310 |
3,290 |
3,290 |
+0.00% |
900 |
2023/11/16 |
3,275 |
3,300 |
3,270 |
3,290 |
+0.30% |
1,600 |
2023/11/15 |
3,300 |
3,315 |
3,280 |
3,280 |
-0.46% |
4,200 |
2023/11/14 |
3,270 |
3,300 |
3,270 |
3,295 |
+0.92% |
2,000 |
2023/11/13 |
3,270 |
3,295 |
3,245 |
3,265 |
+0.15% |
3,300 |
2023/11/10 |
3,230 |
3,260 |
3,220 |
3,260 |
+0.93% |
1,300 |
2023/11/9 |
3,215 |
3,230 |
3,210 |
3,230 |
+0.62% |
1,400 |
2023/11/8 |
3,220 |
3,225 |
3,200 |
3,210 |
-0.31% |
1,700 |
2023/11/7 |
3,225 |
3,225 |
3,200 |
3,220 |
+0.31% |
1,500 |
2023/11/6 |
3,200 |
3,225 |
3,200 |
3,210 |
+0.31% |
1,000 |
2023/11/2 |
3,200 |
3,210 |
3,195 |
3,200 |
+0.16% |
1,500 |
2023/11/1 |
3,190 |
3,210 |
3,190 |
3,195 |
+0.16% |
1,300 |
2023/10/31 |
3,200 |
3,200 |
3,190 |
3,190 |
+0.16% |
400 |
2023/10/30 |
3,180 |
3,190 |
3,165 |
3,185 |
-0.16% |
1,700 |
2023/10/27 |
3,170 |
3,195 |
3,170 |
3,190 |
-0.47% |
2,400 |
2023/10/26 |
3,190 |
3,205 |
3,190 |
3,205 |
+0.47% |
400 |
|