日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,570 |
3,660 |
3,550 |
3,645 |
+2.10% |
23,400 |
2024/4/25 |
3,590 |
3,620 |
3,560 |
3,570 |
-1.92% |
27,400 |
2024/4/24 |
3,600 |
3,715 |
3,600 |
3,640 |
+2.10% |
49,300 |
2024/4/23 |
3,475 |
3,570 |
3,450 |
3,565 |
+2.59% |
38,300 |
2024/4/22 |
3,405 |
3,475 |
3,405 |
3,475 |
+3.27% |
25,600 |
2024/4/19 |
3,435 |
3,465 |
3,345 |
3,365 |
-2.04% |
41,000 |
2024/4/18 |
3,360 |
3,475 |
3,360 |
3,435 |
+2.23% |
24,500 |
2024/4/17 |
3,400 |
3,410 |
3,300 |
3,360 |
-0.59% |
28,300 |
2024/4/16 |
3,440 |
3,450 |
3,360 |
3,380 |
-2.73% |
37,100 |
2024/4/15 |
3,480 |
3,515 |
3,455 |
3,475 |
-0.29% |
39,200 |
2024/4/12 |
3,500 |
3,535 |
3,460 |
3,485 |
-1.55% |
33,700 |
2024/4/11 |
3,600 |
3,600 |
3,505 |
3,540 |
-1.80% |
22,700 |
2024/4/10 |
3,575 |
3,610 |
3,575 |
3,605 |
+0.84% |
13,800 |
2024/4/9 |
3,560 |
3,585 |
3,540 |
3,575 |
+0.85% |
16,900 |
2024/4/8 |
3,550 |
3,595 |
3,515 |
3,545 |
+0.85% |
52,500 |
2024/4/5 |
3,340 |
3,540 |
3,305 |
3,515 |
+4.46% |
73,100 |
2024/4/4 |
3,370 |
3,400 |
3,350 |
3,365 |
+0.45% |
29,800 |
2024/4/3 |
3,330 |
3,400 |
3,300 |
3,350 |
-1.18% |
41,000 |
2024/4/2 |
3,435 |
3,440 |
3,370 |
3,390 |
-1.02% |
29,400 |
2024/4/1 |
3,500 |
3,510 |
3,405 |
3,425 |
-2.14% |
26,700 |
2024/3/29 |
3,485 |
3,515 |
3,440 |
3,500 |
+0.86% |
19,600 |
2024/3/28 |
3,540 |
3,590 |
3,440 |
3,470 |
-3.34% |
33,600 |
2024/3/27 |
3,505 |
3,605 |
3,505 |
3,590 |
+2.43% |
36,200 |
2024/3/26 |
3,555 |
3,590 |
3,470 |
3,505 |
-2.77% |
61,500 |
2024/3/25 |
3,690 |
3,695 |
3,600 |
3,605 |
-3.48% |
54,500 |
2024/3/22 |
3,715 |
3,770 |
3,715 |
3,735 |
+0.67% |
52,400 |
2024/3/21 |
3,690 |
3,710 |
3,635 |
3,710 |
+1.50% |
62,400 |
2024/3/19 |
3,525 |
3,670 |
3,520 |
3,655 |
+3.69% |
54,500 |
2024/3/18 |
3,500 |
3,555 |
3,490 |
3,525 |
+0.86% |
39,400 |
2024/3/15 |
3,450 |
3,510 |
3,400 |
3,495 |
+1.01% |
135,100 |
2024/3/14 |
3,340 |
3,465 |
3,320 |
3,460 |
+3.28% |
49,100 |
2024/3/13 |
3,310 |
3,380 |
3,310 |
3,350 |
+1.21% |
35,500 |
2024/3/12 |
3,285 |
3,310 |
3,235 |
3,310 |
+1.22% |
23,000 |
2024/3/11 |
3,320 |
3,320 |
3,225 |
3,270 |
-1.80% |
38,500 |
2024/3/8 |
3,240 |
3,335 |
3,240 |
3,330 |
+1.99% |
42,700 |
2024/3/7 |
3,290 |
3,310 |
3,230 |
3,265 |
+0.46% |
39,500 |
2024/3/6 |
3,180 |
3,275 |
3,175 |
3,250 |
+2.04% |
46,400 |
2024/3/5 |
3,175 |
3,215 |
3,120 |
3,185 |
-0.47% |
30,700 |
2024/3/4 |
3,140 |
3,260 |
3,135 |
3,200 |
+1.59% |
47,200 |
2024/3/1 |
3,160 |
3,170 |
3,115 |
3,150 |
-0.94% |
29,100 |
2024/2/29 |
3,220 |
3,220 |
3,145 |
3,180 |
-1.24% |
41,700 |
2024/2/28 |
3,275 |
3,290 |
3,220 |
3,220 |
-1.68% |
31,900 |
2024/2/27 |
3,335 |
3,345 |
3,275 |
3,275 |
-1.65% |
29,600 |
2024/2/26 |
3,315 |
3,355 |
3,300 |
3,330 |
+3.26% |
54,700 |
2024/2/22 |
3,195 |
3,240 |
3,180 |
3,225 |
+2.38% |
44,300 |
2024/2/21 |
3,125 |
3,170 |
3,090 |
3,150 |
+0.48% |
25,900 |
2024/2/20 |
3,145 |
3,165 |
3,115 |
3,135 |
+1.13% |
38,100 |
2024/2/19 |
3,100 |
3,115 |
3,060 |
3,100 |
+0.49% |
28,200 |
2024/2/16 |
3,075 |
3,110 |
3,050 |
3,085 |
+2.32% |
34,400 |
2024/2/15 |
3,155 |
3,160 |
2,995 |
3,015 |
-2.90% |
54,800 |
2024/2/14 |
3,170 |
3,170 |
3,100 |
3,105 |
-1.27% |
52,100 |
2024/2/13 |
3,060 |
3,180 |
3,045 |
3,145 |
+3.97% |
67,000 |
2024/2/9 |
3,015 |
3,050 |
2,990 |
3,025 |
-0.98% |
44,200 |
2024/2/8 |
3,060 |
3,100 |
3,015 |
3,055 |
-0.16% |
64,200 |
2024/2/7 |
3,030 |
3,080 |
3,030 |
3,060 |
+0.99% |
21,800 |
2024/2/6 |
3,105 |
3,105 |
3,030 |
3,030 |
-2.42% |
33,600 |
2024/2/5 |
3,100 |
3,130 |
3,090 |
3,105 |
-0.16% |
41,500 |
2024/2/2 |
3,120 |
3,150 |
3,070 |
3,110 |
-0.32% |
39,700 |
2024/2/1 |
3,110 |
3,150 |
3,095 |
3,120 |
-1.11% |
44,000 |
2024/1/31 |
3,105 |
3,155 |
3,085 |
3,155 |
+0.96% |
53,800 |
2024/1/30 |
3,155 |
3,170 |
3,095 |
3,125 |
-0.16% |
96,700 |
2024/1/29 |
3,055 |
3,150 |
3,055 |
3,130 |
+2.45% |
57,900 |
2024/1/26 |
3,075 |
3,100 |
3,055 |
3,055 |
+0.00% |
67,900 |
2024/1/25 |
3,005 |
3,055 |
2,999 |
3,055 |
+3.00% |
63,800 |
2024/1/24 |
2,962 |
3,020 |
2,948 |
2,966 |
+1.23% |
80,900 |
2024/1/23 |
2,946 |
2,968 |
2,915 |
2,930 |
+1.17% |
46,200 |
2024/1/22 |
2,869 |
2,898 |
2,866 |
2,896 |
+3.43% |
48,900 |
2024/1/19 |
2,824 |
2,826 |
2,797 |
2,800 |
-0.67% |
41,100 |
2024/1/18 |
2,781 |
2,850 |
2,781 |
2,819 |
+1.40% |
41,400 |
2024/1/17 |
2,831 |
2,848 |
2,780 |
2,780 |
-2.22% |
70,200 |
2024/1/16 |
2,865 |
2,873 |
2,841 |
2,843 |
-1.39% |
33,900 |
2024/1/15 |
2,857 |
2,914 |
2,857 |
2,883 |
+0.91% |
41,000 |
2024/1/12 |
2,892 |
2,930 |
2,840 |
2,857 |
-1.62% |
50,200 |
2024/1/11 |
2,929 |
2,956 |
2,904 |
2,904 |
+0.03% |
42,700 |
2024/1/10 |
2,950 |
2,970 |
2,903 |
2,903 |
-1.56% |
61,700 |
2024/1/9 |
2,950 |
2,970 |
2,922 |
2,949 |
-0.03% |
52,600 |
2024/1/5 |
2,969 |
3,030 |
2,936 |
2,950 |
-0.64% |
84,600 |
2024/1/4 |
2,917 |
2,973 |
2,862 |
2,969 |
+2.66% |
82,700 |
2023/12/29 |
2,840 |
2,909 |
2,840 |
2,892 |
+1.62% |
51,700 |
2023/12/28 |
2,730 |
2,849 |
2,718 |
2,846 |
+4.25% |
76,500 |
2023/12/27 |
2,716 |
2,730 |
2,696 |
2,730 |
+0.52% |
40,100 |
2023/12/26 |
2,675 |
2,717 |
2,670 |
2,716 |
+1.15% |
33,300 |
2023/12/25 |
2,750 |
2,757 |
2,678 |
2,685 |
-2.15% |
34,500 |
2023/12/22 |
2,699 |
2,744 |
2,677 |
2,744 |
+2.20% |
59,700 |
2023/12/21 |
2,670 |
2,718 |
2,656 |
2,685 |
-0.78% |
122,100 |
2023/12/20 |
2,700 |
2,733 |
2,643 |
2,706 |
+11.40% |
343,800 |
2023/12/19 |
2,447 |
2,451 |
2,396 |
2,429 |
+0.37% |
13,400 |
2023/12/18 |
2,469 |
2,469 |
2,392 |
2,420 |
-1.98% |
19,500 |
2023/12/15 |
2,441 |
2,474 |
2,426 |
2,469 |
+2.19% |
22,200 |
2023/12/14 |
2,431 |
2,446 |
2,390 |
2,416 |
-0.25% |
21,300 |
2023/12/13 |
2,391 |
2,437 |
2,388 |
2,422 |
+0.83% |
16,500 |
2023/12/12 |
2,448 |
2,448 |
2,386 |
2,402 |
-1.03% |
22,800 |
2023/12/11 |
2,407 |
2,431 |
2,407 |
2,427 |
+0.54% |
13,800 |
2023/12/8 |
2,451 |
2,466 |
2,400 |
2,414 |
-2.50% |
25,800 |
2023/12/7 |
2,496 |
2,499 |
2,457 |
2,476 |
-1.51% |
11,600 |
2023/12/6 |
2,426 |
2,524 |
2,426 |
2,514 |
+3.63% |
27,500 |
2023/12/5 |
2,454 |
2,474 |
2,423 |
2,426 |
-2.45% |
24,900 |
2023/12/4 |
2,522 |
2,522 |
2,484 |
2,487 |
-1.47% |
18,200 |
2023/12/1 |
2,565 |
2,573 |
2,524 |
2,524 |
-1.29% |
13,200 |
2023/11/30 |
2,555 |
2,578 |
2,530 |
2,557 |
-0.47% |
26,300 |
2023/11/29 |
2,527 |
2,581 |
2,527 |
2,569 |
+0.98% |
19,000 |
2023/11/28 |
2,579 |
2,579 |
2,523 |
2,544 |
-1.36% |
14,100 |
2023/11/27 |
2,600 |
2,618 |
2,577 |
2,579 |
+0.16% |
19,800 |
2023/11/24 |
2,563 |
2,579 |
2,534 |
2,575 |
+1.66% |
20,000 |
2023/11/22 |
2,503 |
2,554 |
2,496 |
2,533 |
+0.64% |
14,500 |
2023/11/21 |
2,485 |
2,529 |
2,485 |
2,517 |
+1.29% |
12,900 |
2023/11/20 |
2,568 |
2,568 |
2,485 |
2,485 |
-2.51% |
21,700 |
2023/11/17 |
2,497 |
2,549 |
2,472 |
2,549 |
+2.49% |
42,800 |
2023/11/16 |
2,455 |
2,488 |
2,450 |
2,487 |
+0.32% |
42,200 |
2023/11/15 |
2,447 |
2,489 |
2,447 |
2,479 |
+1.47% |
29,200 |
2023/11/14 |
2,427 |
2,455 |
2,414 |
2,443 |
+0.37% |
20,300 |
2023/11/13 |
2,399 |
2,434 |
2,393 |
2,434 |
+1.12% |
52,300 |
2023/11/10 |
2,423 |
2,473 |
2,365 |
2,407 |
-0.50% |
63,600 |
2023/11/9 |
2,275 |
2,474 |
2,221 |
2,419 |
+6.33% |
190,800 |
2023/11/8 |
2,353 |
2,353 |
2,251 |
2,275 |
-2.28% |
91,700 |
2023/11/7 |
2,344 |
2,362 |
2,319 |
2,328 |
-0.68% |
24,800 |
2023/11/6 |
2,333 |
2,350 |
2,306 |
2,344 |
+2.31% |
30,600 |
2023/11/2 |
2,306 |
2,306 |
2,264 |
2,291 |
+0.44% |
25,600 |
2023/11/1 |
2,268 |
2,290 |
2,257 |
2,281 |
+1.65% |
30,000 |
2023/10/31 |
2,212 |
2,245 |
2,211 |
2,244 |
+1.08% |
26,400 |
2023/10/30 |
2,265 |
2,286 |
2,206 |
2,220 |
-3.98% |
26,600 |
2023/10/27 |
2,295 |
2,314 |
2,294 |
2,312 |
+2.30% |
15,100 |
2023/10/26 |
2,284 |
2,296 |
2,255 |
2,260 |
-0.79% |
11,300 |
|