日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
4,695 |
4,900 |
4,690 |
4,810 |
+1.26% |
6,000 |
2024/4/25 |
5,090 |
5,090 |
4,750 |
4,750 |
-6.68% |
12,800 |
2024/4/24 |
5,300 |
5,390 |
5,030 |
5,090 |
-4.68% |
18,200 |
2024/4/23 |
5,960 |
6,010 |
5,230 |
5,340 |
-7.29% |
24,200 |
2024/4/22 |
5,680 |
6,080 |
5,500 |
5,760 |
+4.73% |
16,300 |
2024/4/19 |
5,720 |
6,500 |
5,000 |
5,500 |
-3.51% |
56,200 |
2024/4/18 |
5,010 |
5,700 |
4,830 |
5,700 |
+11.55% |
21,200 |
2024/4/17 |
5,460 |
5,460 |
5,100 |
5,110 |
-1.16% |
13,400 |
2024/4/16 |
5,140 |
5,790 |
5,070 |
5,170 |
-1.34% |
33,600 |
2024/4/15 |
4,590 |
5,310 |
4,520 |
5,240 |
+13.67% |
36,400 |
2024/4/12 |
4,660 |
4,865 |
4,605 |
4,610 |
-3.35% |
10,800 |
2024/4/11 |
4,375 |
4,965 |
4,300 |
4,770 |
+8.66% |
27,800 |
2024/4/10 |
4,140 |
4,420 |
4,105 |
4,390 |
+4.28% |
26,300 |
2024/4/9 |
4,600 |
4,690 |
4,135 |
4,210 |
-0.94% |
85,300 |
2024/4/8 |
4,250 |
4,250 |
4,250 |
4,250 |
+19.72% |
1,500 |
2024/4/5 |
3,545 |
3,615 |
3,545 |
3,550 |
-1.53% |
900 |
2024/4/4 |
3,540 |
3,760 |
3,520 |
3,605 |
+2.71% |
4,300 |
2024/4/3 |
3,620 |
3,675 |
3,510 |
3,510 |
-3.04% |
3,000 |
2024/4/2 |
3,785 |
3,785 |
3,620 |
3,620 |
-4.36% |
4,000 |
2024/4/1 |
4,000 |
4,000 |
3,780 |
3,785 |
-5.38% |
4,000 |
2024/3/29 |
4,120 |
4,120 |
3,815 |
4,000 |
-1.23% |
5,700 |
2024/3/28 |
4,020 |
4,155 |
4,020 |
4,050 |
-0.61% |
3,100 |
2024/3/27 |
4,095 |
4,105 |
4,000 |
4,075 |
-2.74% |
11,100 |
2024/3/26 |
4,000 |
4,190 |
4,000 |
4,190 |
+6.75% |
4,400 |
2024/3/25 |
3,990 |
4,030 |
3,895 |
3,925 |
+0.13% |
4,700 |
2024/3/22 |
3,815 |
4,085 |
3,815 |
3,920 |
+2.89% |
9,200 |
2024/3/21 |
3,735 |
3,900 |
3,735 |
3,810 |
+2.01% |
3,900 |
2024/3/19 |
3,795 |
3,795 |
3,705 |
3,735 |
-1.19% |
2,500 |
2024/3/18 |
3,580 |
3,890 |
3,580 |
3,780 |
+5.73% |
8,000 |
2024/3/15 |
3,520 |
3,605 |
3,475 |
3,575 |
+0.70% |
3,600 |
2024/3/14 |
3,460 |
3,550 |
3,460 |
3,550 |
+2.60% |
2,600 |
2024/3/13 |
3,460 |
3,470 |
3,430 |
3,460 |
+0.14% |
800 |
2024/3/12 |
3,470 |
3,470 |
3,455 |
3,455 |
-0.43% |
300 |
2024/3/11 |
3,505 |
3,505 |
3,430 |
3,470 |
-1.14% |
2,900 |
2024/3/8 |
3,510 |
3,510 |
3,510 |
3,510 |
+0.00% |
100 |
2024/3/7 |
3,540 |
3,540 |
3,510 |
3,510 |
+0.00% |
1,600 |
2024/3/6 |
3,525 |
3,525 |
3,460 |
3,510 |
-0.43% |
1,600 |
2024/3/5 |
3,525 |
3,570 |
3,515 |
3,525 |
-1.54% |
3,200 |
2024/3/4 |
3,530 |
3,585 |
3,475 |
3,580 |
+5.60% |
5,900 |
2024/3/1 |
3,440 |
3,440 |
3,390 |
3,390 |
-1.74% |
900 |
2024/2/29 |
3,450 |
3,495 |
3,450 |
3,450 |
-0.14% |
1,000 |
2024/2/28 |
3,500 |
3,500 |
3,455 |
3,455 |
-0.43% |
1,300 |
2024/2/27 |
3,495 |
3,500 |
3,470 |
3,470 |
-0.57% |
2,100 |
2024/2/26 |
3,440 |
3,505 |
3,435 |
3,490 |
+1.45% |
3,300 |
2024/2/22 |
3,510 |
3,510 |
3,435 |
3,440 |
-0.86% |
2,100 |
2024/2/21 |
3,455 |
3,500 |
3,425 |
3,470 |
+0.58% |
2,500 |
2024/2/20 |
3,395 |
3,535 |
3,395 |
3,450 |
+2.07% |
10,400 |
2024/2/19 |
3,400 |
3,440 |
3,360 |
3,380 |
-1.31% |
2,800 |
2024/2/16 |
3,300 |
3,455 |
3,245 |
3,425 |
+3.95% |
1,900 |
2024/2/15 |
3,300 |
3,495 |
3,295 |
3,295 |
-1.05% |
1,700 |
2024/2/14 |
3,265 |
3,365 |
3,230 |
3,330 |
-0.15% |
2,500 |
2024/2/13 |
3,260 |
3,460 |
3,185 |
3,335 |
+2.30% |
6,000 |
2024/2/9 |
3,245 |
3,420 |
3,220 |
3,260 |
-0.46% |
5,600 |
2024/2/8 |
3,250 |
3,395 |
3,230 |
3,275 |
+0.31% |
8,500 |
2024/2/7 |
3,190 |
3,350 |
3,150 |
3,265 |
+2.03% |
13,200 |
2024/2/6 |
3,300 |
3,345 |
3,200 |
3,200 |
-2.88% |
2,900 |
2024/2/5 |
3,190 |
3,295 |
3,175 |
3,295 |
+3.45% |
7,800 |
2024/2/2 |
3,135 |
3,190 |
3,000 |
3,185 |
+1.92% |
6,800 |
2024/2/1 |
3,120 |
3,170 |
3,080 |
3,125 |
-0.32% |
2,300 |
2024/1/31 |
3,045 |
3,140 |
3,015 |
3,135 |
+1.95% |
6,000 |
2024/1/30 |
2,984 |
3,090 |
2,948 |
3,075 |
+4.20% |
6,000 |
2024/1/29 |
2,987 |
2,987 |
2,951 |
2,951 |
-1.30% |
2,900 |
2024/1/26 |
3,050 |
3,050 |
2,919 |
2,990 |
-1.32% |
6,700 |
2024/1/25 |
3,120 |
3,120 |
3,005 |
3,030 |
+0.17% |
5,300 |
2024/1/24 |
3,030 |
3,030 |
2,991 |
3,025 |
+0.17% |
500 |
2024/1/23 |
2,970 |
3,030 |
2,970 |
3,020 |
+1.68% |
3,100 |
2024/1/22 |
2,950 |
2,987 |
2,948 |
2,970 |
-0.80% |
1,100 |
2024/1/19 |
2,965 |
3,010 |
2,921 |
2,994 |
+2.15% |
6,400 |
2024/1/18 |
3,055 |
3,055 |
2,930 |
2,931 |
-4.37% |
5,600 |
2024/1/17 |
3,095 |
3,135 |
3,035 |
3,065 |
-1.61% |
5,400 |
2024/1/16 |
3,085 |
3,140 |
3,085 |
3,115 |
+0.97% |
3,600 |
2024/1/15 |
3,000 |
3,185 |
2,999 |
3,085 |
-1.59% |
17,200 |
2024/1/12 |
3,200 |
3,220 |
3,130 |
3,135 |
-1.88% |
10,300 |
2024/1/11 |
3,205 |
3,225 |
3,150 |
3,195 |
+0.79% |
4,600 |
2024/1/10 |
3,245 |
3,250 |
3,140 |
3,170 |
-1.71% |
7,100 |
2024/1/9 |
3,170 |
3,240 |
3,130 |
3,225 |
+1.74% |
4,300 |
2024/1/5 |
3,260 |
3,260 |
3,150 |
3,170 |
-0.63% |
3,100 |
2024/1/4 |
3,100 |
3,205 |
3,040 |
3,190 |
+0.95% |
7,100 |
2023/12/29 |
3,215 |
3,215 |
3,145 |
3,160 |
-1.86% |
4,800 |
2023/12/28 |
3,150 |
3,270 |
3,150 |
3,220 |
+1.26% |
4,700 |
2023/12/27 |
3,230 |
3,355 |
3,160 |
3,180 |
+1.76% |
12,600 |
2023/12/26 |
3,120 |
3,190 |
3,080 |
3,125 |
-0.64% |
8,500 |
2023/12/25 |
3,220 |
3,220 |
3,120 |
3,145 |
-1.72% |
10,100 |
2023/12/22 |
3,450 |
3,450 |
3,170 |
3,200 |
-6.43% |
29,200 |
2023/12/21 |
3,500 |
3,600 |
3,400 |
3,420 |
+4.27% |
75,300 |
2023/12/20 |
3,195 |
3,330 |
3,170 |
3,280 |
+3.47% |
12,300 |
2023/12/19 |
3,145 |
3,180 |
3,090 |
3,170 |
+2.59% |
5,400 |
2023/12/18 |
3,145 |
3,145 |
3,050 |
3,090 |
-1.75% |
4,000 |
2023/12/15 |
2,980 |
3,160 |
2,966 |
3,145 |
+5.01% |
15,500 |
2023/12/14 |
2,989 |
2,995 |
2,940 |
2,995 |
+1.46% |
4,100 |
2023/12/13 |
2,965 |
2,965 |
2,921 |
2,952 |
+0.14% |
2,000 |
2023/12/12 |
2,990 |
2,990 |
2,889 |
2,948 |
-1.40% |
8,400 |
2023/12/11 |
2,895 |
2,997 |
2,887 |
2,990 |
+3.21% |
4,400 |
2023/12/8 |
2,884 |
2,897 |
2,861 |
2,897 |
+0.45% |
2,700 |
2023/12/7 |
2,840 |
2,885 |
2,820 |
2,884 |
+1.19% |
3,100 |
2023/12/6 |
2,754 |
2,850 |
2,754 |
2,850 |
+3.11% |
4,600 |
2023/12/5 |
2,776 |
2,776 |
2,752 |
2,764 |
-0.75% |
1,200 |
2023/12/4 |
2,800 |
2,800 |
2,781 |
2,785 |
+0.58% |
1,900 |
2023/12/1 |
2,751 |
2,769 |
2,748 |
2,769 |
-0.75% |
1,400 |
2023/11/30 |
2,792 |
2,792 |
2,782 |
2,790 |
+0.11% |
900 |
2023/11/29 |
2,740 |
2,787 |
2,721 |
2,787 |
-0.07% |
1,900 |
2023/11/28 |
2,770 |
2,792 |
2,770 |
2,789 |
+1.68% |
1,900 |
2023/11/27 |
2,736 |
2,748 |
2,729 |
2,743 |
+0.26% |
1,700 |
2023/11/24 |
2,719 |
2,736 |
2,697 |
2,736 |
+0.63% |
1,400 |
2023/11/22 |
2,706 |
2,719 |
2,705 |
2,719 |
+0.30% |
700 |
2023/11/21 |
2,711 |
2,711 |
2,711 |
2,711 |
-1.06% |
100 |
2023/11/20 |
2,745 |
2,745 |
2,727 |
2,740 |
+1.26% |
700 |
2023/11/17 |
2,666 |
2,706 |
2,666 |
2,706 |
+1.54% |
1,300 |
2023/11/16 |
2,695 |
2,695 |
2,665 |
2,665 |
-1.11% |
500 |
2023/11/15 |
2,665 |
2,695 |
2,665 |
2,695 |
+1.13% |
900 |
2023/11/14 |
2,665 |
2,665 |
2,665 |
2,665 |
-0.89% |
200 |
2023/11/10 |
2,673 |
2,699 |
2,671 |
2,689 |
-0.22% |
700 |
2023/11/9 |
2,673 |
2,695 |
2,672 |
2,695 |
+0.86% |
900 |
2023/11/8 |
2,672 |
2,672 |
2,672 |
2,672 |
-0.30% |
200 |
2023/11/7 |
2,699 |
2,699 |
2,680 |
2,680 |
-0.70% |
1,000 |
2023/11/6 |
2,745 |
2,745 |
2,680 |
2,699 |
-1.68% |
3,800 |
2023/11/2 |
2,768 |
2,768 |
2,745 |
2,745 |
-0.83% |
300 |
2023/11/1 |
2,750 |
2,768 |
2,750 |
2,768 |
-0.07% |
200 |
2023/10/31 |
2,798 |
2,798 |
2,741 |
2,770 |
-1.77% |
2,600 |
2023/10/30 |
2,814 |
2,820 |
2,779 |
2,820 |
+0.04% |
5,200 |
2023/10/27 |
2,705 |
2,819 |
2,705 |
2,819 |
+4.45% |
8,500 |
2023/10/26 |
2,652 |
2,699 |
2,651 |
2,699 |
+1.47% |
3,000 |
2023/10/25 |
2,700 |
2,708 |
2,660 |
2,660 |
-1.41% |
1,700 |
|