日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,960 |
3,960 |
3,790 |
3,890 |
-1.77% |
2,100 |
2024/4/25 |
4,100 |
4,100 |
3,880 |
3,960 |
-3.53% |
3,700 |
2024/4/24 |
4,190 |
4,220 |
4,020 |
4,105 |
-1.08% |
3,000 |
2024/4/23 |
4,125 |
4,170 |
4,080 |
4,150 |
+2.22% |
3,900 |
2024/4/22 |
3,975 |
4,240 |
3,970 |
4,060 |
+3.97% |
11,700 |
2024/4/19 |
3,785 |
3,905 |
3,740 |
3,905 |
+3.17% |
4,300 |
2024/4/18 |
3,705 |
3,785 |
3,705 |
3,785 |
+3.56% |
3,700 |
2024/4/17 |
3,650 |
3,695 |
3,630 |
3,655 |
-1.22% |
900 |
2024/4/16 |
3,755 |
3,755 |
3,700 |
3,700 |
-2.63% |
900 |
2024/4/15 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.00% |
1,400 |
2024/4/12 |
3,850 |
3,850 |
3,800 |
3,800 |
-1.17% |
900 |
2024/4/11 |
3,770 |
3,845 |
3,770 |
3,845 |
+2.12% |
1,200 |
2024/4/10 |
3,770 |
3,800 |
3,765 |
3,765 |
+0.00% |
900 |
2024/4/9 |
3,730 |
3,765 |
3,730 |
3,765 |
+0.94% |
1,600 |
2024/4/8 |
3,730 |
3,730 |
3,730 |
3,730 |
-0.93% |
300 |
2024/4/4 |
3,770 |
3,770 |
3,765 |
3,765 |
+1.76% |
200 |
2024/4/3 |
3,730 |
3,730 |
3,650 |
3,700 |
-0.80% |
2,300 |
2024/4/2 |
3,815 |
3,815 |
3,730 |
3,730 |
-3.99% |
500 |
2024/4/1 |
3,710 |
3,885 |
3,630 |
3,885 |
+2.78% |
3,100 |
2024/3/29 |
3,825 |
3,825 |
3,765 |
3,780 |
-0.66% |
1,700 |
2024/3/28 |
3,815 |
3,825 |
3,655 |
3,805 |
-4.99% |
3,900 |
2024/3/27 |
4,005 |
4,005 |
4,005 |
4,005 |
+0.12% |
400 |
2024/3/26 |
3,975 |
4,000 |
3,975 |
4,000 |
+0.25% |
400 |
2024/3/25 |
3,945 |
3,990 |
3,945 |
3,990 |
+1.40% |
1,500 |
2024/3/22 |
3,915 |
3,935 |
3,890 |
3,935 |
+1.94% |
2,200 |
2024/3/21 |
3,805 |
3,860 |
3,805 |
3,860 |
+1.18% |
2,900 |
2024/3/19 |
3,810 |
3,830 |
3,805 |
3,815 |
-0.91% |
2,200 |
2024/3/18 |
3,760 |
3,850 |
3,760 |
3,850 |
+2.67% |
800 |
2024/3/15 |
3,700 |
3,750 |
3,700 |
3,750 |
+1.49% |
2,400 |
2024/3/14 |
3,665 |
3,695 |
3,650 |
3,695 |
+1.23% |
300 |
2024/3/13 |
3,630 |
3,650 |
3,630 |
3,650 |
+1.25% |
300 |
2024/3/12 |
3,615 |
3,615 |
3,600 |
3,605 |
-0.28% |
700 |
2024/3/11 |
3,615 |
3,615 |
3,615 |
3,615 |
-0.96% |
400 |
2024/3/8 |
3,505 |
3,685 |
3,505 |
3,650 |
+4.29% |
1,600 |
2024/3/7 |
3,445 |
3,500 |
3,440 |
3,500 |
-0.43% |
700 |
2024/3/6 |
3,500 |
3,515 |
3,455 |
3,515 |
+0.00% |
400 |
2024/3/5 |
3,600 |
3,600 |
3,505 |
3,515 |
-2.50% |
2,200 |
2024/3/4 |
3,605 |
3,605 |
3,605 |
3,605 |
-0.69% |
200 |
2024/3/1 |
3,650 |
3,650 |
3,630 |
3,630 |
+0.69% |
1,200 |
2024/2/28 |
3,645 |
3,645 |
3,600 |
3,605 |
-1.10% |
500 |
2024/2/27 |
3,610 |
3,735 |
3,610 |
3,645 |
+0.97% |
800 |
2024/2/26 |
3,730 |
3,835 |
3,610 |
3,610 |
-2.04% |
2,200 |
2024/2/22 |
3,650 |
3,755 |
3,650 |
3,685 |
+0.96% |
1,000 |
2024/2/21 |
3,615 |
3,650 |
3,560 |
3,650 |
+2.24% |
1,200 |
2024/2/20 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.56% |
700 |
2024/2/19 |
3,540 |
3,570 |
3,540 |
3,550 |
-0.56% |
1,000 |
2024/2/16 |
3,535 |
3,570 |
3,520 |
3,570 |
+0.99% |
1,200 |
2024/2/15 |
3,700 |
3,700 |
3,525 |
3,535 |
-4.46% |
2,400 |
2024/2/14 |
3,720 |
3,815 |
3,700 |
3,700 |
-0.80% |
2,200 |
2024/2/13 |
3,710 |
3,750 |
3,605 |
3,730 |
+6.57% |
2,900 |
2024/2/9 |
3,845 |
3,845 |
3,500 |
3,500 |
-8.97% |
6,200 |
2024/2/8 |
3,825 |
3,850 |
3,730 |
3,845 |
+2.12% |
1,900 |
2024/2/7 |
3,710 |
3,840 |
3,605 |
3,765 |
+3.43% |
3,600 |
2024/2/6 |
3,785 |
3,835 |
3,620 |
3,640 |
-3.83% |
2,800 |
2024/2/5 |
3,740 |
3,820 |
3,720 |
3,785 |
+1.20% |
2,100 |
2024/2/2 |
3,750 |
3,755 |
3,695 |
3,740 |
+2.61% |
1,400 |
2024/2/1 |
3,490 |
3,650 |
3,430 |
3,645 |
+4.44% |
2,600 |
2024/1/31 |
3,560 |
3,570 |
3,480 |
3,490 |
-0.57% |
1,400 |
2024/1/30 |
3,500 |
3,545 |
3,405 |
3,510 |
+5.09% |
7,200 |
2024/1/29 |
3,300 |
3,345 |
3,275 |
3,340 |
+1.21% |
1,300 |
2024/1/26 |
3,270 |
3,300 |
3,250 |
3,300 |
+2.48% |
1,900 |
2024/1/25 |
3,210 |
3,240 |
3,210 |
3,220 |
+0.62% |
1,700 |
2024/1/24 |
3,215 |
3,215 |
3,200 |
3,200 |
-0.93% |
700 |
2024/1/23 |
3,235 |
3,235 |
3,230 |
3,230 |
+2.05% |
700 |
2024/1/22 |
3,135 |
3,280 |
3,120 |
3,165 |
-1.25% |
4,400 |
2024/1/19 |
3,205 |
3,205 |
3,205 |
3,205 |
+0.16% |
200 |
2024/1/18 |
3,185 |
3,215 |
3,185 |
3,200 |
+1.43% |
600 |
2024/1/17 |
3,235 |
3,235 |
3,155 |
3,155 |
-2.47% |
600 |
2024/1/16 |
3,220 |
3,235 |
3,165 |
3,235 |
+0.62% |
500 |
2024/1/15 |
3,220 |
3,250 |
3,205 |
3,215 |
+0.94% |
1,600 |
2024/1/12 |
3,175 |
3,185 |
3,175 |
3,185 |
+0.00% |
300 |
2024/1/11 |
3,190 |
3,210 |
3,150 |
3,185 |
+1.11% |
1,400 |
2024/1/10 |
3,130 |
3,150 |
3,100 |
3,150 |
+0.96% |
800 |
2024/1/9 |
3,130 |
3,150 |
3,120 |
3,120 |
+0.65% |
700 |
2024/1/5 |
3,070 |
3,130 |
3,070 |
3,100 |
-1.27% |
1,400 |
2024/1/4 |
3,130 |
3,170 |
3,070 |
3,140 |
+0.80% |
1,000 |
2023/12/29 |
3,135 |
3,135 |
3,115 |
3,115 |
+1.63% |
500 |
2023/12/28 |
3,050 |
3,115 |
3,050 |
3,065 |
+0.66% |
400 |
2023/12/27 |
3,015 |
3,155 |
3,015 |
3,045 |
+1.00% |
1,100 |
2023/12/26 |
3,060 |
3,265 |
3,010 |
3,015 |
-1.47% |
2,300 |
2023/12/25 |
3,045 |
3,060 |
3,045 |
3,060 |
-1.77% |
1,100 |
2023/12/22 |
3,165 |
3,175 |
3,115 |
3,115 |
+0.32% |
1,000 |
2023/12/21 |
3,165 |
3,165 |
3,095 |
3,105 |
-1.90% |
900 |
2023/12/20 |
3,200 |
3,270 |
3,075 |
3,165 |
-0.47% |
2,800 |
2023/12/19 |
3,255 |
3,255 |
3,150 |
3,180 |
-3.64% |
1,300 |
2023/12/18 |
3,100 |
3,300 |
3,100 |
3,300 |
+7.49% |
1,100 |
2023/12/15 |
3,070 |
3,070 |
3,070 |
3,070 |
+0.82% |
700 |
2023/12/14 |
3,100 |
3,100 |
3,030 |
3,045 |
-2.40% |
1,200 |
2023/12/13 |
3,120 |
3,120 |
3,120 |
3,120 |
+0.00% |
400 |
2023/12/12 |
3,100 |
3,120 |
3,050 |
3,120 |
+1.46% |
300 |
2023/12/11 |
3,095 |
3,095 |
3,075 |
3,075 |
-0.81% |
300 |
2023/12/8 |
3,070 |
3,100 |
3,055 |
3,100 |
+0.98% |
700 |
2023/12/7 |
3,120 |
3,130 |
3,070 |
3,070 |
+0.99% |
500 |
2023/12/6 |
3,140 |
3,140 |
3,040 |
3,040 |
-2.56% |
700 |
2023/12/5 |
3,130 |
3,130 |
3,110 |
3,120 |
-0.16% |
2,300 |
2023/12/4 |
3,090 |
3,130 |
3,090 |
3,125 |
+1.46% |
500 |
2023/12/1 |
3,080 |
3,105 |
3,080 |
3,080 |
+0.16% |
900 |
2023/11/30 |
3,085 |
3,085 |
3,065 |
3,075 |
+0.00% |
700 |
2023/11/29 |
3,075 |
3,155 |
3,075 |
3,075 |
+0.99% |
800 |
2023/11/28 |
3,075 |
3,075 |
3,045 |
3,045 |
+1.00% |
400 |
2023/11/24 |
3,075 |
3,075 |
3,005 |
3,015 |
-1.63% |
1,200 |
2023/11/22 |
3,055 |
3,065 |
3,055 |
3,065 |
+1.16% |
400 |
2023/11/21 |
3,085 |
3,085 |
3,030 |
3,030 |
-0.66% |
600 |
2023/11/20 |
2,997 |
3,050 |
2,997 |
3,050 |
+2.11% |
2,400 |
2023/11/17 |
2,998 |
2,998 |
2,985 |
2,987 |
+0.91% |
600 |
2023/11/16 |
2,965 |
2,965 |
2,953 |
2,960 |
-0.97% |
900 |
2023/11/15 |
2,998 |
2,998 |
2,954 |
2,989 |
-0.03% |
1,400 |
2023/11/14 |
2,990 |
2,990 |
2,990 |
2,990 |
+0.30% |
200 |
2023/11/13 |
2,926 |
2,981 |
2,916 |
2,981 |
+1.91% |
2,100 |
2023/11/10 |
2,943 |
2,993 |
2,925 |
2,925 |
-1.38% |
1,800 |
2023/11/9 |
2,966 |
2,966 |
2,966 |
2,966 |
+1.51% |
100 |
2023/11/8 |
2,922 |
2,922 |
2,922 |
2,922 |
+0.00% |
200 |
2023/11/7 |
2,982 |
2,982 |
2,916 |
2,922 |
-0.95% |
800 |
2023/11/6 |
2,939 |
2,950 |
2,939 |
2,950 |
+1.13% |
200 |
2023/11/2 |
2,915 |
2,925 |
2,915 |
2,917 |
-0.21% |
700 |
2023/11/1 |
2,882 |
2,928 |
2,882 |
2,923 |
+2.13% |
2,200 |
2023/10/31 |
2,870 |
2,870 |
2,862 |
2,862 |
+0.03% |
600 |
2023/10/30 |
2,861 |
2,861 |
2,861 |
2,861 |
+0.00% |
1,100 |
2023/10/27 |
2,858 |
2,862 |
2,858 |
2,861 |
+0.56% |
400 |
2023/10/26 |
2,845 |
2,845 |
2,845 |
2,845 |
+0.00% |
100 |
2023/10/25 |
2,828 |
2,876 |
2,827 |
2,845 |
+0.67% |
1,200 |
2023/10/24 |
2,836 |
2,836 |
2,817 |
2,826 |
-0.35% |
2,200 |
2023/10/23 |
2,880 |
2,880 |
2,836 |
2,836 |
-1.66% |
2,700 |
|