日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/2 |
3,480 |
3,520 |
3,385 |
3,445 |
+3.14% |
4,900 |
2024/5/1 |
3,340 |
3,340 |
3,340 |
3,340 |
-0.15% |
200 |
2024/4/30 |
3,380 |
3,380 |
3,290 |
3,345 |
-0.59% |
2,300 |
2024/4/26 |
3,390 |
3,390 |
3,315 |
3,365 |
+0.60% |
1,600 |
2024/4/25 |
3,355 |
3,355 |
3,275 |
3,345 |
-0.30% |
1,100 |
2024/4/24 |
3,305 |
3,375 |
3,305 |
3,355 |
+2.13% |
3,300 |
2024/4/23 |
3,345 |
3,375 |
3,265 |
3,285 |
+0.31% |
1,000 |
2024/4/22 |
3,380 |
3,450 |
3,175 |
3,275 |
+3.15% |
11,300 |
2024/4/19 |
3,265 |
3,270 |
3,095 |
3,175 |
-6.62% |
7,200 |
2024/4/18 |
3,340 |
3,425 |
3,340 |
3,400 |
+1.49% |
1,600 |
2024/4/17 |
3,385 |
3,385 |
3,230 |
3,350 |
-1.03% |
5,100 |
2024/4/16 |
3,470 |
3,475 |
3,380 |
3,385 |
-2.59% |
3,200 |
2024/4/15 |
3,485 |
3,485 |
3,420 |
3,475 |
-0.71% |
3,100 |
2024/4/12 |
3,510 |
3,575 |
3,435 |
3,500 |
-0.28% |
4,600 |
2024/4/11 |
3,515 |
3,515 |
3,445 |
3,510 |
-0.14% |
1,300 |
2024/4/10 |
3,475 |
3,615 |
3,475 |
3,515 |
+0.43% |
4,700 |
2024/4/9 |
3,410 |
3,515 |
3,410 |
3,500 |
+2.04% |
3,200 |
2024/4/8 |
3,495 |
3,505 |
3,395 |
3,430 |
-1.29% |
9,100 |
2024/4/5 |
3,455 |
3,475 |
3,385 |
3,475 |
-1.42% |
8,900 |
2024/4/4 |
3,590 |
3,615 |
3,480 |
3,525 |
+0.14% |
6,400 |
2024/4/3 |
3,600 |
3,645 |
3,520 |
3,520 |
-4.35% |
15,500 |
2024/4/2 |
3,815 |
3,815 |
3,680 |
3,680 |
-3.54% |
4,500 |
2024/4/1 |
3,885 |
3,930 |
3,770 |
3,815 |
+0.93% |
11,000 |
2024/3/29 |
3,770 |
3,875 |
3,750 |
3,780 |
+0.53% |
5,400 |
2024/3/28 |
3,800 |
3,820 |
3,730 |
3,760 |
-0.53% |
2,600 |
2024/3/27 |
3,820 |
3,830 |
3,760 |
3,780 |
-1.05% |
3,600 |
2024/3/26 |
3,895 |
3,895 |
3,820 |
3,820 |
-2.05% |
3,800 |
2024/3/25 |
4,010 |
4,010 |
3,900 |
3,900 |
-2.99% |
5,200 |
2024/3/22 |
4,020 |
4,020 |
3,925 |
4,020 |
-0.62% |
2,500 |
2024/3/21 |
4,010 |
4,060 |
3,995 |
4,045 |
+0.62% |
7,100 |
2024/3/19 |
4,000 |
4,085 |
3,980 |
4,020 |
+3.08% |
13,700 |
2024/3/18 |
3,830 |
3,925 |
3,810 |
3,900 |
+2.90% |
7,200 |
2024/3/15 |
3,825 |
3,855 |
3,765 |
3,790 |
-2.70% |
6,300 |
2024/3/14 |
3,930 |
3,930 |
3,730 |
3,895 |
-2.62% |
8,600 |
2024/3/13 |
4,185 |
4,185 |
3,860 |
4,000 |
-1.48% |
9,000 |
2024/3/12 |
3,955 |
4,175 |
3,875 |
4,060 |
+2.65% |
8,000 |
2024/3/11 |
3,960 |
4,030 |
3,870 |
3,955 |
-4.24% |
8,800 |
2024/3/8 |
4,180 |
4,415 |
3,900 |
4,130 |
-0.48% |
29,700 |
2024/3/7 |
4,560 |
4,620 |
4,130 |
4,150 |
-4.60% |
36,900 |
2024/3/6 |
4,570 |
4,755 |
4,340 |
4,350 |
-5.02% |
42,000 |
2024/3/5 |
4,250 |
4,900 |
3,965 |
4,580 |
+6.76% |
120,200 |
2024/3/4 |
3,790 |
4,290 |
3,730 |
4,290 |
+19.50% |
60,600 |
2024/3/1 |
3,675 |
3,690 |
3,570 |
3,590 |
-2.45% |
9,000 |
2024/2/29 |
3,855 |
3,855 |
3,665 |
3,680 |
-3.54% |
8,500 |
2024/2/28 |
3,935 |
4,005 |
3,740 |
3,815 |
-4.15% |
15,000 |
2024/2/27 |
3,920 |
4,095 |
3,910 |
3,980 |
+3.65% |
15,000 |
2024/2/26 |
3,620 |
3,925 |
3,560 |
3,840 |
+6.08% |
24,500 |
2024/2/22 |
3,575 |
3,645 |
3,510 |
3,620 |
+1.40% |
5,300 |
2024/2/21 |
3,680 |
3,680 |
3,535 |
3,570 |
-2.86% |
6,500 |
2024/2/20 |
3,600 |
3,775 |
3,595 |
3,675 |
+1.66% |
9,700 |
2024/2/19 |
3,670 |
3,670 |
3,480 |
3,615 |
+0.42% |
7,800 |
2024/2/16 |
3,535 |
3,630 |
3,360 |
3,600 |
+3.00% |
19,600 |
2024/2/15 |
3,610 |
3,610 |
3,465 |
3,495 |
-3.05% |
13,300 |
2024/2/14 |
3,650 |
3,700 |
3,550 |
3,605 |
-2.83% |
9,400 |
2024/2/13 |
3,980 |
3,980 |
3,680 |
3,710 |
-3.39% |
16,500 |
2024/2/9 |
3,735 |
3,895 |
3,735 |
3,840 |
+2.81% |
6,400 |
2024/2/8 |
3,710 |
3,805 |
3,680 |
3,735 |
-0.40% |
6,500 |
2024/2/7 |
3,855 |
3,855 |
3,700 |
3,750 |
-2.72% |
16,400 |
2024/2/6 |
4,010 |
4,035 |
3,830 |
3,855 |
-4.58% |
14,200 |
2024/2/5 |
4,160 |
4,185 |
4,030 |
4,040 |
-1.22% |
5,200 |
2024/2/2 |
4,125 |
4,185 |
4,090 |
4,090 |
-0.85% |
3,300 |
2024/2/1 |
4,140 |
4,140 |
4,055 |
4,125 |
-0.36% |
1,800 |
2024/1/31 |
4,165 |
4,165 |
4,055 |
4,140 |
-1.31% |
3,000 |
2024/1/30 |
3,950 |
4,195 |
3,940 |
4,195 |
+6.20% |
7,300 |
2024/1/29 |
3,965 |
4,030 |
3,865 |
3,950 |
-0.75% |
3,800 |
2024/1/26 |
4,180 |
4,235 |
3,970 |
3,980 |
-4.78% |
9,300 |
2024/1/25 |
4,295 |
4,295 |
4,110 |
4,180 |
-2.79% |
5,900 |
2024/1/24 |
4,525 |
4,525 |
4,205 |
4,300 |
-3.48% |
7,000 |
2024/1/23 |
4,370 |
4,550 |
4,110 |
4,455 |
+3.48% |
22,400 |
2024/1/22 |
4,225 |
4,420 |
4,070 |
4,305 |
+9.13% |
23,000 |
2024/1/19 |
3,555 |
4,170 |
3,555 |
3,945 |
+9.28% |
25,900 |
2024/1/18 |
3,630 |
3,630 |
3,525 |
3,610 |
+0.98% |
700 |
2024/1/17 |
3,755 |
3,770 |
3,575 |
3,575 |
-3.25% |
4,100 |
2024/1/16 |
3,600 |
3,695 |
3,600 |
3,695 |
+1.79% |
8,000 |
2024/1/15 |
3,545 |
3,630 |
3,435 |
3,630 |
+3.42% |
2,500 |
2024/1/12 |
3,575 |
3,585 |
3,510 |
3,510 |
-1.82% |
3,400 |
2024/1/11 |
3,680 |
3,680 |
3,550 |
3,575 |
-1.92% |
4,300 |
2024/1/10 |
3,680 |
3,680 |
3,605 |
3,645 |
-1.09% |
2,100 |
2024/1/9 |
3,685 |
3,690 |
3,600 |
3,685 |
+0.96% |
2,900 |
2024/1/5 |
3,730 |
3,730 |
3,625 |
3,650 |
-2.28% |
1,700 |
2024/1/4 |
3,580 |
3,745 |
3,470 |
3,735 |
+3.32% |
5,200 |
2023/12/29 |
3,685 |
3,710 |
3,615 |
3,615 |
-3.73% |
4,100 |
2023/12/28 |
3,510 |
3,755 |
3,510 |
3,755 |
+5.92% |
6,500 |
2023/12/27 |
3,480 |
3,615 |
3,480 |
3,545 |
+1.87% |
8,000 |
2023/12/26 |
3,790 |
3,790 |
3,475 |
3,480 |
-4.66% |
8,600 |
2023/12/25 |
3,925 |
3,925 |
3,610 |
3,650 |
-7.01% |
4,800 |
2023/12/22 |
3,955 |
4,010 |
3,925 |
3,925 |
-2.48% |
2,300 |
2023/12/21 |
3,900 |
4,060 |
3,880 |
4,025 |
+0.12% |
5,500 |
2023/12/20 |
3,900 |
4,060 |
3,900 |
4,020 |
+3.08% |
9,100 |
2023/12/19 |
3,590 |
4,080 |
3,590 |
3,900 |
+13.87% |
31,400 |
2023/12/18 |
3,670 |
3,670 |
3,340 |
3,425 |
-6.68% |
13,000 |
2023/12/15 |
3,590 |
3,670 |
3,555 |
3,670 |
+3.23% |
3,800 |
2023/12/14 |
3,730 |
3,730 |
3,550 |
3,555 |
-4.82% |
9,700 |
2023/12/13 |
3,735 |
3,800 |
3,625 |
3,735 |
-0.13% |
12,700 |
2023/12/12 |
4,000 |
4,000 |
3,735 |
3,740 |
-7.88% |
22,500 |
2023/12/11 |
4,085 |
4,190 |
3,995 |
4,060 |
-2.87% |
8,600 |
2023/12/8 |
4,150 |
4,255 |
4,030 |
4,180 |
-0.36% |
8,200 |
2023/12/7 |
4,425 |
4,425 |
4,195 |
4,195 |
-5.20% |
8,200 |
2023/12/6 |
4,480 |
4,630 |
4,425 |
4,425 |
-2.10% |
6,400 |
2023/12/5 |
4,560 |
4,560 |
4,480 |
4,520 |
-0.88% |
1,300 |
2023/12/4 |
4,470 |
4,600 |
4,460 |
4,560 |
+0.33% |
3,300 |
2023/12/1 |
4,660 |
4,660 |
4,545 |
4,545 |
-2.78% |
2,300 |
2023/11/30 |
4,505 |
4,695 |
4,505 |
4,675 |
+2.30% |
4,200 |
2023/11/29 |
4,615 |
4,660 |
4,515 |
4,570 |
-0.87% |
2,600 |
2023/11/28 |
4,540 |
4,620 |
4,500 |
4,610 |
+0.00% |
1,500 |
2023/11/27 |
4,710 |
4,710 |
4,610 |
4,610 |
-1.39% |
2,100 |
2023/11/24 |
4,630 |
4,690 |
4,615 |
4,675 |
-0.53% |
2,300 |
2023/11/22 |
4,680 |
4,730 |
4,635 |
4,700 |
-1.05% |
1,300 |
2023/11/21 |
4,720 |
4,800 |
4,705 |
4,750 |
-0.84% |
3,700 |
2023/11/20 |
4,730 |
4,900 |
4,665 |
4,790 |
+3.57% |
12,100 |
2023/11/17 |
4,415 |
4,695 |
4,375 |
4,625 |
+5.71% |
15,600 |
2023/11/16 |
4,320 |
4,375 |
4,320 |
4,375 |
-0.34% |
800 |
2023/11/15 |
4,330 |
4,420 |
4,300 |
4,390 |
+2.21% |
2,400 |
2023/11/14 |
4,420 |
4,420 |
4,225 |
4,295 |
-1.26% |
2,200 |
2023/11/13 |
4,490 |
4,490 |
4,340 |
4,350 |
-1.47% |
2,800 |
2023/11/10 |
4,290 |
4,580 |
4,265 |
4,415 |
+3.15% |
13,200 |
2023/11/9 |
4,290 |
4,295 |
4,200 |
4,280 |
+0.23% |
1,800 |
2023/11/8 |
4,370 |
4,400 |
4,250 |
4,270 |
-3.61% |
2,900 |
2023/11/7 |
4,445 |
4,445 |
4,365 |
4,430 |
-1.88% |
1,200 |
2023/11/6 |
4,295 |
4,545 |
4,280 |
4,515 |
+8.14% |
6,000 |
2023/11/2 |
4,055 |
4,175 |
4,055 |
4,175 |
+3.60% |
500 |
2023/11/1 |
4,100 |
4,100 |
3,990 |
4,030 |
+0.75% |
2,500 |
2023/10/31 |
4,050 |
4,100 |
3,875 |
4,000 |
-1.84% |
3,700 |
|