日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,040 |
3,045 |
3,010 |
3,010 |
-0.99% |
2,200 |
2024/4/25 |
3,075 |
3,075 |
3,000 |
3,040 |
-1.62% |
4,800 |
2024/4/24 |
3,095 |
3,130 |
3,050 |
3,090 |
+0.16% |
7,600 |
2024/4/23 |
3,095 |
3,100 |
3,030 |
3,085 |
+0.49% |
4,000 |
2024/4/22 |
3,000 |
3,070 |
2,955 |
3,070 |
+3.61% |
4,100 |
2024/4/19 |
3,185 |
3,185 |
2,950 |
2,963 |
-5.64% |
11,100 |
2024/4/18 |
3,015 |
3,150 |
3,015 |
3,140 |
+4.32% |
4,100 |
2024/4/17 |
3,120 |
3,145 |
3,010 |
3,010 |
-2.75% |
3,400 |
2024/4/16 |
3,220 |
3,220 |
3,055 |
3,095 |
-3.88% |
3,200 |
2024/4/15 |
3,160 |
3,220 |
3,125 |
3,220 |
+0.94% |
4,400 |
2024/4/12 |
3,245 |
3,245 |
3,155 |
3,190 |
-1.09% |
7,700 |
2024/4/11 |
3,160 |
3,225 |
3,105 |
3,225 |
+4.37% |
12,900 |
2024/4/10 |
3,025 |
3,100 |
3,025 |
3,090 |
+1.64% |
3,100 |
2024/4/9 |
3,010 |
3,055 |
2,960 |
3,040 |
+0.16% |
6,100 |
2024/4/8 |
3,080 |
3,080 |
2,979 |
3,035 |
-0.49% |
6,400 |
2024/4/5 |
2,931 |
3,055 |
2,912 |
3,050 |
+3.01% |
9,500 |
2024/4/4 |
3,120 |
3,120 |
2,955 |
2,961 |
-3.08% |
7,300 |
2024/4/3 |
3,055 |
3,140 |
3,010 |
3,055 |
-0.16% |
8,000 |
2024/4/2 |
3,220 |
3,220 |
3,060 |
3,060 |
-4.52% |
4,700 |
2024/4/1 |
3,300 |
3,300 |
3,160 |
3,205 |
-0.47% |
12,900 |
2024/3/29 |
3,280 |
3,305 |
3,135 |
3,220 |
-0.92% |
18,400 |
2024/3/28 |
3,245 |
3,295 |
3,170 |
3,250 |
+0.15% |
13,600 |
2024/3/27 |
3,275 |
3,295 |
3,115 |
3,245 |
+0.15% |
16,100 |
2024/3/26 |
3,185 |
3,240 |
3,160 |
3,240 |
+0.93% |
27,400 |
2024/3/25 |
3,000 |
3,215 |
3,000 |
3,210 |
+7.39% |
39,200 |
2024/3/22 |
3,045 |
3,045 |
2,900 |
2,989 |
-0.30% |
17,200 |
2024/3/21 |
2,965 |
3,035 |
2,932 |
2,998 |
+1.94% |
15,800 |
2024/3/19 |
2,891 |
3,000 |
2,882 |
2,941 |
+1.73% |
10,100 |
2024/3/18 |
2,723 |
2,913 |
2,710 |
2,891 |
+5.05% |
35,100 |
2024/3/15 |
2,825 |
2,826 |
2,721 |
2,752 |
-2.41% |
32,400 |
2024/3/14 |
3,090 |
3,175 |
2,815 |
2,820 |
-10.48% |
85,000 |
2024/3/13 |
3,300 |
3,305 |
3,055 |
3,150 |
-4.55% |
37,600 |
2024/3/12 |
3,375 |
3,460 |
3,290 |
3,300 |
+0.92% |
19,400 |
2024/3/11 |
3,250 |
3,330 |
3,220 |
3,270 |
-2.39% |
37,700 |
2024/3/8 |
3,420 |
3,445 |
3,250 |
3,350 |
-3.60% |
36,700 |
2024/3/7 |
3,395 |
3,475 |
3,300 |
3,475 |
+4.98% |
71,900 |
2024/3/6 |
2,998 |
3,325 |
2,996 |
3,310 |
+11.56% |
49,500 |
2024/3/5 |
2,920 |
2,998 |
2,893 |
2,967 |
+1.61% |
10,000 |
2024/3/4 |
2,974 |
3,060 |
2,916 |
2,920 |
-1.82% |
10,900 |
2024/3/1 |
2,961 |
3,025 |
2,902 |
2,974 |
-1.36% |
31,500 |
2024/2/29 |
2,995 |
3,105 |
2,980 |
3,015 |
-0.66% |
11,900 |
2024/2/28 |
3,040 |
3,165 |
3,035 |
3,035 |
-1.30% |
14,700 |
2024/2/27 |
3,105 |
3,145 |
3,060 |
3,075 |
-0.81% |
10,700 |
2024/2/26 |
3,050 |
3,120 |
2,940 |
3,100 |
+1.64% |
25,100 |
2024/2/22 |
3,070 |
3,130 |
2,990 |
3,050 |
-1.13% |
15,900 |
2024/2/21 |
3,245 |
3,245 |
3,075 |
3,085 |
-3.59% |
16,800 |
2024/2/20 |
3,160 |
3,295 |
3,100 |
3,200 |
+1.27% |
26,200 |
2024/2/19 |
3,050 |
3,445 |
3,050 |
3,160 |
+5.40% |
94,400 |
2024/2/16 |
2,725 |
3,035 |
2,725 |
2,998 |
+10.67% |
71,600 |
2024/2/15 |
2,643 |
2,777 |
2,481 |
2,709 |
-3.35% |
96,600 |
2024/2/14 |
2,844 |
2,899 |
2,774 |
2,803 |
-3.14% |
11,700 |
2024/2/13 |
2,680 |
2,924 |
2,680 |
2,894 |
+7.86% |
34,700 |
2024/2/9 |
2,722 |
2,763 |
2,660 |
2,683 |
-1.11% |
19,900 |
2024/2/8 |
2,780 |
2,785 |
2,710 |
2,713 |
-2.45% |
18,800 |
2024/2/7 |
2,801 |
2,825 |
2,737 |
2,781 |
-0.86% |
14,400 |
2024/2/6 |
2,884 |
2,900 |
2,788 |
2,805 |
-2.71% |
19,300 |
2024/2/5 |
2,891 |
2,940 |
2,868 |
2,883 |
+0.03% |
11,600 |
2024/2/2 |
2,931 |
2,959 |
2,870 |
2,882 |
-2.60% |
22,000 |
2024/2/1 |
2,985 |
2,991 |
2,940 |
2,959 |
-1.07% |
18,500 |
2024/1/31 |
2,984 |
2,991 |
2,930 |
2,991 |
-0.23% |
16,000 |
2024/1/30 |
3,005 |
3,050 |
2,982 |
2,998 |
-0.89% |
14,200 |
2024/1/29 |
2,985 |
3,060 |
2,985 |
3,025 |
+1.34% |
10,700 |
2024/1/26 |
2,999 |
3,035 |
2,985 |
2,985 |
-3.24% |
23,000 |
2024/1/25 |
3,010 |
3,110 |
2,999 |
3,085 |
+1.98% |
46,100 |
2024/1/24 |
2,900 |
3,035 |
2,899 |
3,025 |
+4.38% |
30,500 |
2024/1/23 |
2,910 |
2,968 |
2,882 |
2,898 |
-0.07% |
33,200 |
2024/1/22 |
2,770 |
2,919 |
2,724 |
2,900 |
+4.39% |
40,100 |
2024/1/19 |
2,844 |
2,850 |
2,772 |
2,778 |
-2.32% |
36,200 |
2024/1/18 |
2,915 |
2,915 |
2,810 |
2,844 |
-1.42% |
19,900 |
2024/1/17 |
3,070 |
3,085 |
2,885 |
2,885 |
-5.10% |
38,900 |
2024/1/16 |
3,010 |
3,150 |
3,010 |
3,040 |
+3.68% |
37,500 |
2024/1/15 |
2,950 |
2,997 |
2,930 |
2,932 |
-0.61% |
13,000 |
2024/1/12 |
2,952 |
3,015 |
2,904 |
2,950 |
-0.97% |
26,600 |
2024/1/11 |
2,993 |
3,020 |
2,950 |
2,979 |
-0.37% |
37,100 |
2024/1/10 |
3,130 |
3,130 |
2,986 |
2,990 |
-6.42% |
48,500 |
2024/1/9 |
3,250 |
3,330 |
3,175 |
3,195 |
-0.93% |
44,900 |
2024/1/5 |
3,485 |
3,485 |
3,170 |
3,225 |
-5.56% |
46,500 |
2024/1/4 |
3,355 |
3,485 |
3,330 |
3,415 |
+3.96% |
37,200 |
2023/12/29 |
3,140 |
3,315 |
3,095 |
3,285 |
+2.34% |
50,600 |
2023/12/28 |
3,040 |
3,275 |
2,981 |
3,210 |
+9.18% |
54,800 |
2023/12/27 |
2,963 |
2,977 |
2,910 |
2,940 |
-1.51% |
27,200 |
2023/12/26 |
2,980 |
3,090 |
2,956 |
2,985 |
-0.83% |
31,900 |
2023/12/25 |
2,880 |
3,010 |
2,880 |
3,010 |
+4.22% |
33,600 |
2023/12/22 |
2,920 |
2,942 |
2,799 |
2,888 |
-1.13% |
35,800 |
2023/12/21 |
3,040 |
3,040 |
2,921 |
2,921 |
-6.08% |
25,300 |
2023/12/20 |
2,937 |
3,150 |
2,850 |
3,110 |
+5.96% |
86,400 |
2023/12/19 |
2,950 |
2,962 |
2,881 |
2,935 |
-2.81% |
23,500 |
2023/12/18 |
3,125 |
3,125 |
2,886 |
3,020 |
-3.51% |
28,400 |
2023/12/15 |
3,035 |
3,140 |
3,025 |
3,130 |
+3.30% |
14,400 |
2023/12/14 |
3,225 |
3,300 |
3,030 |
3,030 |
-6.05% |
19,400 |
2023/12/13 |
3,180 |
3,300 |
3,130 |
3,225 |
+0.62% |
26,200 |
2023/12/12 |
3,450 |
3,450 |
3,205 |
3,205 |
-7.10% |
26,000 |
2023/12/11 |
3,505 |
3,545 |
3,450 |
3,450 |
-1.43% |
10,000 |
2023/12/8 |
3,520 |
3,580 |
3,500 |
3,500 |
-1.96% |
3,800 |
2023/12/7 |
3,580 |
3,590 |
3,470 |
3,570 |
-0.56% |
14,700 |
2023/12/6 |
3,700 |
3,720 |
3,585 |
3,590 |
-3.10% |
18,800 |
2023/12/5 |
3,775 |
3,785 |
3,705 |
3,705 |
-2.76% |
5,900 |
2023/12/4 |
3,785 |
3,840 |
3,710 |
3,810 |
+1.46% |
9,300 |
2023/12/1 |
3,960 |
3,960 |
3,755 |
3,755 |
-5.18% |
13,500 |
2023/11/30 |
4,045 |
4,165 |
3,850 |
3,960 |
-3.18% |
43,100 |
2023/11/29 |
4,185 |
4,200 |
4,090 |
4,090 |
-1.68% |
5,200 |
2023/11/28 |
4,050 |
4,175 |
4,025 |
4,160 |
+2.97% |
32,200 |
2023/11/27 |
4,240 |
4,250 |
4,025 |
4,040 |
-2.88% |
34,400 |
2023/11/24 |
4,215 |
4,250 |
4,130 |
4,160 |
-0.72% |
18,600 |
2023/11/22 |
4,110 |
4,230 |
4,060 |
4,190 |
+1.95% |
14,300 |
2023/11/21 |
4,155 |
4,215 |
4,040 |
4,110 |
+0.49% |
11,700 |
2023/11/20 |
4,245 |
4,270 |
4,030 |
4,090 |
-0.73% |
32,000 |
2023/11/17 |
4,075 |
4,120 |
3,930 |
4,120 |
+0.61% |
24,000 |
2023/11/16 |
3,610 |
4,125 |
3,610 |
4,095 |
+12.19% |
46,100 |
2023/11/15 |
3,495 |
3,965 |
3,495 |
3,650 |
+5.80% |
82,400 |
2023/11/14 |
3,490 |
3,565 |
3,380 |
3,450 |
-1.00% |
32,800 |
2023/11/13 |
3,550 |
3,600 |
3,460 |
3,485 |
-1.69% |
21,000 |
2023/11/10 |
3,645 |
3,645 |
3,520 |
3,545 |
-2.88% |
16,300 |
2023/11/9 |
3,755 |
3,785 |
3,585 |
3,650 |
-3.95% |
25,400 |
2023/11/8 |
3,780 |
3,925 |
3,720 |
3,800 |
-0.26% |
14,000 |
2023/11/7 |
3,965 |
3,965 |
3,780 |
3,810 |
-2.18% |
14,100 |
2023/11/6 |
3,890 |
4,050 |
3,870 |
3,895 |
+1.83% |
27,300 |
2023/11/2 |
3,725 |
3,880 |
3,710 |
3,825 |
+3.10% |
8,300 |
2023/11/1 |
3,640 |
3,735 |
3,605 |
3,710 |
+1.92% |
7,000 |
2023/10/31 |
3,580 |
3,660 |
3,580 |
3,640 |
+0.28% |
2,000 |
2023/10/30 |
3,580 |
3,635 |
3,550 |
3,630 |
+0.14% |
6,000 |
2023/10/27 |
3,610 |
3,690 |
3,610 |
3,625 |
-0.28% |
7,500 |
2023/10/26 |
3,730 |
3,730 |
3,625 |
3,635 |
-3.96% |
12,300 |
|