日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,600 |
3,695 |
3,585 |
3,665 |
+2.23% |
25,600 |
2024/4/17 |
3,680 |
3,680 |
3,565 |
3,585 |
-2.18% |
33,700 |
2024/4/16 |
3,760 |
3,760 |
3,655 |
3,665 |
-2.66% |
35,000 |
2024/4/15 |
3,720 |
3,780 |
3,695 |
3,765 |
+1.35% |
26,300 |
2024/4/12 |
3,720 |
3,745 |
3,705 |
3,715 |
+0.27% |
24,500 |
2024/4/11 |
3,720 |
3,725 |
3,690 |
3,705 |
-1.46% |
18,900 |
2024/4/10 |
3,785 |
3,810 |
3,755 |
3,760 |
-1.18% |
17,300 |
2024/4/9 |
3,845 |
3,850 |
3,790 |
3,805 |
-1.42% |
14,900 |
2024/4/8 |
3,910 |
3,910 |
3,850 |
3,860 |
-1.15% |
23,200 |
2024/4/5 |
3,850 |
3,905 |
3,830 |
3,905 |
+1.17% |
17,300 |
2024/4/4 |
3,890 |
3,910 |
3,840 |
3,860 |
-0.52% |
24,900 |
2024/4/3 |
3,835 |
3,935 |
3,830 |
3,880 |
+0.65% |
23,400 |
2024/4/2 |
3,860 |
3,900 |
3,805 |
3,855 |
-0.13% |
42,700 |
2024/4/1 |
3,850 |
3,880 |
3,815 |
3,860 |
+0.78% |
25,500 |
2024/3/29 |
3,760 |
3,835 |
3,760 |
3,830 |
+2.13% |
27,500 |
2024/3/28 |
3,780 |
3,780 |
3,725 |
3,750 |
+0.00% |
19,400 |
2024/3/27 |
3,730 |
3,775 |
3,700 |
3,750 |
+1.35% |
30,500 |
2024/3/26 |
3,660 |
3,715 |
3,650 |
3,700 |
+0.68% |
13,200 |
2024/3/25 |
3,685 |
3,715 |
3,650 |
3,675 |
+0.00% |
22,400 |
2024/3/22 |
3,650 |
3,680 |
3,620 |
3,675 |
+1.24% |
20,300 |
2024/3/21 |
3,655 |
3,675 |
3,620 |
3,630 |
+0.41% |
27,000 |
2024/3/19 |
3,595 |
3,620 |
3,560 |
3,615 |
+0.98% |
14,400 |
2024/3/18 |
3,660 |
3,660 |
3,570 |
3,580 |
-0.42% |
28,000 |
2024/3/15 |
3,570 |
3,615 |
3,555 |
3,595 |
+0.14% |
25,500 |
2024/3/14 |
3,650 |
3,650 |
3,570 |
3,590 |
-0.69% |
17,800 |
2024/3/13 |
3,755 |
3,755 |
3,590 |
3,615 |
-2.95% |
20,600 |
2024/3/12 |
3,630 |
3,725 |
3,595 |
3,725 |
+2.62% |
40,000 |
2024/3/11 |
3,585 |
3,650 |
3,585 |
3,630 |
+1.26% |
34,000 |
2024/3/8 |
3,530 |
3,615 |
3,530 |
3,585 |
+0.99% |
30,400 |
2024/3/7 |
3,575 |
3,605 |
3,525 |
3,550 |
-0.28% |
18,100 |
2024/3/6 |
3,570 |
3,580 |
3,520 |
3,560 |
+0.00% |
24,700 |
2024/3/5 |
3,525 |
3,570 |
3,505 |
3,560 |
+0.85% |
17,800 |
2024/3/4 |
3,570 |
3,575 |
3,510 |
3,530 |
-0.98% |
36,400 |
2024/3/1 |
3,545 |
3,600 |
3,510 |
3,565 |
+1.71% |
34,200 |
2024/2/29 |
3,585 |
3,600 |
3,505 |
3,505 |
-1.96% |
56,500 |
2024/2/28 |
3,650 |
3,680 |
3,570 |
3,575 |
-3.51% |
52,200 |
2024/2/27 |
3,740 |
3,755 |
3,705 |
3,705 |
-0.80% |
25,300 |
2024/2/26 |
3,785 |
3,815 |
3,730 |
3,735 |
-2.48% |
18,100 |
2024/2/22 |
3,800 |
3,840 |
3,785 |
3,830 |
+0.92% |
20,700 |
2024/2/21 |
3,830 |
3,840 |
3,775 |
3,795 |
-0.52% |
11,600 |
2024/2/20 |
3,815 |
3,845 |
3,800 |
3,815 |
+0.00% |
18,400 |
2024/2/19 |
3,665 |
3,835 |
3,665 |
3,815 |
+2.42% |
15,200 |
2024/2/16 |
3,650 |
3,750 |
3,650 |
3,725 |
+1.09% |
39,400 |
2024/2/15 |
3,750 |
3,755 |
3,615 |
3,685 |
-2.64% |
62,900 |
2024/2/14 |
3,860 |
3,900 |
3,730 |
3,785 |
-4.06% |
81,100 |
2024/2/13 |
3,745 |
3,945 |
3,700 |
3,945 |
+13.85% |
132,300 |
2024/2/9 |
3,345 |
3,500 |
3,345 |
3,465 |
+2.82% |
60,200 |
2024/2/8 |
3,365 |
3,400 |
3,320 |
3,370 |
-0.30% |
27,300 |
2024/2/7 |
3,375 |
3,405 |
3,370 |
3,380 |
+0.00% |
16,600 |
2024/2/6 |
3,400 |
3,430 |
3,380 |
3,380 |
-0.73% |
17,800 |
2024/2/5 |
3,410 |
3,430 |
3,400 |
3,405 |
-0.15% |
20,700 |
2024/2/2 |
3,450 |
3,460 |
3,400 |
3,410 |
-1.02% |
25,400 |
2024/2/1 |
3,390 |
3,460 |
3,390 |
3,445 |
+1.03% |
21,300 |
2024/1/31 |
3,380 |
3,410 |
3,375 |
3,410 |
+0.74% |
18,900 |
2024/1/30 |
3,390 |
3,405 |
3,375 |
3,385 |
+0.30% |
18,400 |
2024/1/29 |
3,350 |
3,395 |
3,350 |
3,375 |
+0.75% |
14,200 |
2024/1/26 |
3,350 |
3,380 |
3,345 |
3,350 |
-0.74% |
27,000 |
2024/1/25 |
3,315 |
3,400 |
3,315 |
3,375 |
+1.81% |
26,800 |
2024/1/24 |
3,345 |
3,345 |
3,305 |
3,315 |
-0.30% |
19,300 |
2024/1/23 |
3,380 |
3,420 |
3,320 |
3,325 |
-0.75% |
26,200 |
2024/1/22 |
3,340 |
3,380 |
3,340 |
3,350 |
+0.45% |
16,600 |
2024/1/19 |
3,350 |
3,355 |
3,320 |
3,335 |
+0.60% |
15,800 |
2024/1/18 |
3,315 |
3,335 |
3,310 |
3,315 |
+0.76% |
15,500 |
2024/1/17 |
3,345 |
3,350 |
3,290 |
3,290 |
-0.45% |
19,700 |
2024/1/16 |
3,350 |
3,350 |
3,305 |
3,305 |
-1.34% |
20,200 |
2024/1/15 |
3,280 |
3,360 |
3,275 |
3,350 |
+2.13% |
16,300 |
2024/1/12 |
3,360 |
3,365 |
3,275 |
3,280 |
-1.35% |
15,700 |
2024/1/11 |
3,355 |
3,365 |
3,320 |
3,325 |
-1.04% |
19,100 |
2024/1/10 |
3,285 |
3,365 |
3,285 |
3,360 |
+1.36% |
28,000 |
2024/1/9 |
3,300 |
3,350 |
3,300 |
3,315 |
+0.76% |
17,800 |
2024/1/5 |
3,270 |
3,300 |
3,255 |
3,290 |
+1.23% |
21,400 |
2024/1/4 |
3,340 |
3,355 |
3,230 |
3,250 |
-3.99% |
41,400 |
2023/12/29 |
3,270 |
3,400 |
3,270 |
3,385 |
+4.15% |
55,300 |
2023/12/28 |
3,220 |
3,260 |
3,180 |
3,250 |
+0.93% |
126,200 |
2023/12/27 |
3,200 |
3,230 |
3,200 |
3,220 |
+0.00% |
207,700 |
2023/12/26 |
3,155 |
3,225 |
3,150 |
3,220 |
+1.90% |
136,500 |
2023/12/25 |
3,200 |
3,200 |
3,150 |
3,160 |
-0.32% |
182,300 |
2023/12/22 |
3,175 |
3,200 |
3,160 |
3,170 |
+0.16% |
183,400 |
2023/12/21 |
3,170 |
3,185 |
3,150 |
3,165 |
-1.09% |
119,100 |
2023/12/20 |
3,180 |
3,215 |
3,180 |
3,200 |
+0.95% |
60,900 |
2023/12/19 |
3,145 |
3,180 |
3,140 |
3,170 |
+0.96% |
57,500 |
2023/12/18 |
3,140 |
3,160 |
3,100 |
3,140 |
-0.63% |
80,400 |
2023/12/15 |
3,170 |
3,190 |
3,100 |
3,160 |
-1.10% |
75,300 |
2023/12/14 |
3,185 |
3,195 |
3,170 |
3,195 |
+0.47% |
52,000 |
2023/12/13 |
3,175 |
3,205 |
3,160 |
3,180 |
+0.47% |
38,600 |
2023/12/12 |
3,200 |
3,200 |
3,155 |
3,165 |
-0.31% |
27,600 |
2023/12/11 |
3,155 |
3,180 |
3,155 |
3,175 |
+0.95% |
44,200 |
2023/12/8 |
3,185 |
3,205 |
3,135 |
3,145 |
-0.94% |
41,700 |
2023/12/7 |
3,180 |
3,195 |
3,155 |
3,175 |
-1.09% |
24,800 |
2023/12/6 |
3,170 |
3,220 |
3,170 |
3,210 |
+2.23% |
25,200 |
2023/12/5 |
3,150 |
3,175 |
3,140 |
3,140 |
-0.79% |
29,500 |
2023/12/4 |
3,165 |
3,180 |
3,145 |
3,165 |
-0.63% |
23,900 |
2023/12/1 |
3,220 |
3,225 |
3,175 |
3,185 |
-0.93% |
23,700 |
2023/11/30 |
3,175 |
3,215 |
3,160 |
3,215 |
+1.26% |
22,000 |
2023/11/29 |
3,185 |
3,190 |
3,165 |
3,175 |
-0.16% |
15,000 |
2023/11/28 |
3,185 |
3,205 |
3,165 |
3,180 |
-0.16% |
18,200 |
2023/11/27 |
3,140 |
3,185 |
3,140 |
3,185 |
+1.43% |
28,300 |
2023/11/24 |
3,200 |
3,200 |
3,140 |
3,140 |
-0.63% |
19,100 |
2023/11/22 |
3,185 |
3,215 |
3,155 |
3,160 |
-0.78% |
27,400 |
2023/11/21 |
3,180 |
3,200 |
3,160 |
3,185 |
+0.79% |
18,700 |
2023/11/20 |
3,240 |
3,240 |
3,155 |
3,160 |
-2.17% |
25,200 |
2023/11/17 |
3,120 |
3,235 |
3,120 |
3,230 |
+3.36% |
45,700 |
2023/11/16 |
3,220 |
3,220 |
3,110 |
3,125 |
-2.95% |
44,700 |
2023/11/15 |
3,230 |
3,235 |
3,195 |
3,220 |
+0.47% |
17,200 |
2023/11/14 |
3,215 |
3,235 |
3,190 |
3,205 |
-0.77% |
25,400 |
2023/11/13 |
3,250 |
3,275 |
3,215 |
3,230 |
-0.31% |
15,300 |
2023/11/10 |
3,200 |
3,250 |
3,200 |
3,240 |
+0.15% |
15,800 |
2023/11/9 |
3,250 |
3,250 |
3,215 |
3,235 |
+1.25% |
20,900 |
2023/11/8 |
3,215 |
3,255 |
3,180 |
3,195 |
-0.16% |
46,800 |
2023/11/7 |
3,260 |
3,320 |
3,190 |
3,200 |
-5.74% |
62,600 |
2023/11/6 |
3,410 |
3,450 |
3,390 |
3,395 |
+1.34% |
57,100 |
2023/11/2 |
3,420 |
3,420 |
3,305 |
3,350 |
-1.33% |
23,200 |
2023/11/1 |
3,370 |
3,420 |
3,345 |
3,395 |
+1.80% |
40,700 |
2023/10/31 |
3,285 |
3,335 |
3,270 |
3,335 |
+1.83% |
22,400 |
2023/10/30 |
3,305 |
3,330 |
3,225 |
3,275 |
-0.91% |
33,500 |
2023/10/27 |
3,290 |
3,315 |
3,275 |
3,305 |
+1.38% |
33,700 |
2023/10/26 |
3,275 |
3,275 |
3,240 |
3,260 |
-0.15% |
16,900 |
2023/10/25 |
3,265 |
3,295 |
3,240 |
3,265 |
+1.40% |
29,000 |
2023/10/24 |
3,200 |
3,240 |
3,150 |
3,220 |
+0.94% |
19,000 |
2023/10/23 |
3,240 |
3,250 |
3,190 |
3,190 |
-1.54% |
14,700 |
2023/10/20 |
3,210 |
3,250 |
3,195 |
3,240 |
+0.15% |
15,100 |
2023/10/19 |
3,155 |
3,240 |
3,155 |
3,235 |
+2.05% |
22,000 |
2023/10/18 |
3,185 |
3,200 |
3,125 |
3,170 |
+0.32% |
23,000 |
|