日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
3,925 |
3,925 |
3,715 |
3,815 |
+0.79% |
2,900 |
2024/4/24 |
3,780 |
3,785 |
3,780 |
3,785 |
+0.13% |
200 |
2024/4/23 |
3,775 |
3,815 |
3,775 |
3,780 |
+0.53% |
1,900 |
2024/4/22 |
3,875 |
3,880 |
3,750 |
3,760 |
-2.08% |
3,900 |
2024/4/19 |
3,900 |
3,900 |
3,750 |
3,840 |
-1.41% |
1,800 |
2024/4/18 |
3,830 |
3,900 |
3,830 |
3,895 |
+2.77% |
800 |
2024/4/17 |
3,830 |
3,830 |
3,750 |
3,790 |
-0.92% |
2,300 |
2024/4/16 |
3,915 |
3,915 |
3,800 |
3,825 |
-2.42% |
5,000 |
2024/4/15 |
3,980 |
4,040 |
3,920 |
3,920 |
-2.37% |
1,400 |
2024/4/12 |
4,045 |
4,090 |
4,015 |
4,015 |
-0.86% |
400 |
2024/4/11 |
4,030 |
4,095 |
4,030 |
4,050 |
-1.22% |
700 |
2024/4/10 |
4,020 |
4,100 |
4,020 |
4,100 |
+1.23% |
1,300 |
2024/4/9 |
4,080 |
4,150 |
4,050 |
4,050 |
-1.22% |
22,300 |
2024/4/8 |
4,035 |
4,170 |
4,035 |
4,100 |
+2.76% |
2,000 |
2024/4/5 |
4,150 |
4,150 |
3,960 |
3,990 |
-4.20% |
22,000 |
2024/4/4 |
4,130 |
4,170 |
4,125 |
4,165 |
+0.73% |
2,900 |
2024/4/3 |
4,010 |
4,155 |
4,010 |
4,135 |
+2.61% |
2,700 |
2024/4/2 |
4,185 |
4,185 |
4,030 |
4,030 |
-4.28% |
9,300 |
2024/4/1 |
4,300 |
4,300 |
4,135 |
4,210 |
-3.77% |
13,300 |
2024/3/29 |
4,440 |
4,440 |
4,375 |
4,375 |
-1.02% |
800 |
2024/3/28 |
4,355 |
4,445 |
4,300 |
4,420 |
+0.91% |
1,800 |
2024/3/27 |
4,455 |
4,485 |
4,375 |
4,380 |
-2.34% |
3,800 |
2024/3/26 |
4,485 |
4,485 |
4,450 |
4,485 |
+0.90% |
2,800 |
2024/3/25 |
4,440 |
4,500 |
4,410 |
4,445 |
+0.11% |
13,500 |
2024/3/22 |
4,405 |
4,445 |
4,350 |
4,440 |
+1.14% |
12,300 |
2024/3/21 |
4,400 |
4,410 |
4,250 |
4,390 |
-0.11% |
32,100 |
2024/3/19 |
4,400 |
4,430 |
4,360 |
4,395 |
-0.45% |
11,500 |
2024/3/18 |
4,390 |
4,435 |
4,340 |
4,415 |
+0.57% |
19,000 |
2024/3/15 |
4,360 |
4,395 |
4,290 |
4,390 |
-0.45% |
21,400 |
2024/3/14 |
4,355 |
4,430 |
4,300 |
4,410 |
+0.92% |
46,700 |
2024/3/13 |
4,380 |
4,400 |
4,285 |
4,370 |
-0.23% |
36,500 |
2024/3/12 |
4,160 |
4,380 |
4,135 |
4,380 |
+5.16% |
19,700 |
2024/3/11 |
4,260 |
4,260 |
4,110 |
4,165 |
-3.81% |
27,500 |
2024/3/8 |
4,215 |
4,420 |
4,215 |
4,330 |
+1.76% |
26,700 |
2024/3/7 |
4,180 |
4,285 |
4,170 |
4,255 |
+1.67% |
16,300 |
2024/3/6 |
4,095 |
4,220 |
4,095 |
4,185 |
+2.70% |
29,300 |
2024/3/5 |
4,105 |
4,140 |
4,000 |
4,075 |
-1.69% |
40,600 |
2024/3/4 |
4,080 |
4,205 |
4,055 |
4,145 |
+1.47% |
56,200 |
2024/3/1 |
4,060 |
4,085 |
3,965 |
4,085 |
+1.62% |
17,200 |
2024/2/29 |
4,115 |
4,115 |
4,010 |
4,020 |
-2.43% |
17,800 |
2024/2/28 |
4,175 |
4,245 |
4,120 |
4,120 |
-0.96% |
7,900 |
2024/2/27 |
4,090 |
4,220 |
4,050 |
4,160 |
+2.21% |
26,900 |
2024/2/26 |
3,955 |
4,075 |
3,910 |
4,070 |
+2.91% |
22,100 |
2024/2/22 |
4,015 |
4,015 |
3,860 |
3,955 |
-1.49% |
15,200 |
2024/2/21 |
3,940 |
4,015 |
3,895 |
4,015 |
+3.08% |
8,500 |
2024/2/20 |
4,015 |
4,015 |
3,875 |
3,895 |
-1.89% |
10,500 |
2024/2/19 |
4,010 |
4,040 |
3,925 |
3,970 |
-0.75% |
19,200 |
2024/2/16 |
3,925 |
4,095 |
3,900 |
4,000 |
+2.56% |
25,300 |
2024/2/15 |
3,840 |
4,030 |
3,840 |
3,900 |
+1.56% |
13,600 |
2024/2/14 |
4,380 |
4,380 |
3,705 |
3,840 |
-7.91% |
122,300 |
2024/2/13 |
4,220 |
4,250 |
4,015 |
4,170 |
-1.30% |
40,700 |
2024/2/9 |
4,130 |
4,225 |
4,130 |
4,225 |
+2.30% |
3,900 |
2024/2/8 |
4,185 |
4,270 |
4,050 |
4,130 |
+0.00% |
31,700 |
2024/2/7 |
4,055 |
4,160 |
4,055 |
4,130 |
+1.47% |
11,900 |
2024/2/6 |
4,040 |
4,070 |
4,020 |
4,070 |
+0.25% |
2,100 |
2024/2/5 |
4,075 |
4,100 |
4,000 |
4,060 |
-0.37% |
4,200 |
2024/2/2 |
4,070 |
4,075 |
4,030 |
4,075 |
+0.12% |
1,800 |
2024/2/1 |
4,065 |
4,080 |
4,010 |
4,070 |
+0.49% |
13,500 |
2024/1/31 |
3,915 |
4,070 |
3,905 |
4,050 |
+1.76% |
3,900 |
2024/1/30 |
3,895 |
4,020 |
3,875 |
3,980 |
+2.18% |
9,500 |
2024/1/29 |
3,900 |
3,935 |
3,885 |
3,895 |
-0.13% |
3,600 |
2024/1/26 |
3,940 |
3,970 |
3,830 |
3,900 |
-1.52% |
5,600 |
2024/1/25 |
4,015 |
4,020 |
3,925 |
3,960 |
-1.37% |
21,200 |
2024/1/24 |
3,945 |
4,035 |
3,885 |
4,015 |
+2.03% |
9,000 |
2024/1/23 |
3,800 |
3,935 |
3,800 |
3,935 |
+3.55% |
5,300 |
2024/1/22 |
3,755 |
3,845 |
3,755 |
3,800 |
+0.40% |
4,200 |
2024/1/19 |
3,810 |
3,830 |
3,775 |
3,785 |
+0.40% |
5,900 |
2024/1/18 |
3,855 |
3,855 |
3,770 |
3,770 |
-0.40% |
7,700 |
2024/1/17 |
3,790 |
3,815 |
3,750 |
3,785 |
-0.66% |
4,800 |
2024/1/16 |
3,800 |
3,840 |
3,755 |
3,810 |
+0.26% |
5,400 |
2024/1/15 |
3,715 |
3,810 |
3,715 |
3,800 |
+2.15% |
3,700 |
2024/1/12 |
3,700 |
3,740 |
3,660 |
3,720 |
+0.54% |
2,900 |
2024/1/11 |
3,750 |
3,750 |
3,660 |
3,700 |
-0.54% |
9,200 |
2024/1/10 |
3,630 |
3,725 |
3,630 |
3,720 |
+2.48% |
5,900 |
2024/1/9 |
3,550 |
3,680 |
3,550 |
3,630 |
+2.25% |
6,000 |
2024/1/5 |
3,635 |
3,635 |
3,520 |
3,550 |
-2.34% |
5,800 |
2024/1/4 |
3,620 |
3,665 |
3,555 |
3,635 |
-1.36% |
10,300 |
2023/12/29 |
3,555 |
3,685 |
3,500 |
3,685 |
+4.39% |
11,800 |
2023/12/28 |
3,345 |
3,555 |
3,325 |
3,530 |
+6.81% |
12,500 |
2023/12/27 |
3,240 |
3,395 |
3,225 |
3,305 |
+2.96% |
9,200 |
2023/12/26 |
3,205 |
3,235 |
3,200 |
3,210 |
+0.47% |
5,200 |
2023/12/25 |
3,340 |
3,340 |
3,130 |
3,195 |
-2.29% |
24,600 |
2023/12/22 |
3,290 |
3,310 |
3,265 |
3,270 |
-1.21% |
4,200 |
2023/12/21 |
3,250 |
3,315 |
3,220 |
3,310 |
+2.16% |
14,900 |
2023/12/20 |
3,170 |
3,240 |
3,160 |
3,240 |
+1.73% |
9,900 |
2023/12/19 |
3,100 |
3,200 |
3,075 |
3,185 |
+3.58% |
6,200 |
2023/12/18 |
3,190 |
3,195 |
3,070 |
3,075 |
-1.13% |
7,100 |
2023/12/15 |
3,150 |
3,185 |
3,100 |
3,110 |
-1.27% |
5,100 |
2023/12/14 |
3,215 |
3,260 |
3,140 |
3,150 |
-0.94% |
2,700 |
2023/12/13 |
3,065 |
3,210 |
3,065 |
3,180 |
+3.92% |
4,000 |
2023/12/12 |
3,145 |
3,180 |
3,050 |
3,060 |
-1.92% |
11,800 |
2023/12/11 |
3,055 |
3,165 |
3,050 |
3,120 |
+2.97% |
5,600 |
2023/12/8 |
3,085 |
3,095 |
3,010 |
3,030 |
-2.42% |
7,000 |
2023/12/7 |
3,160 |
3,160 |
3,105 |
3,105 |
-1.90% |
4,400 |
2023/12/6 |
3,195 |
3,200 |
3,150 |
3,165 |
-0.63% |
3,600 |
2023/12/5 |
3,170 |
3,210 |
3,165 |
3,185 |
+0.00% |
3,100 |
2023/12/4 |
3,230 |
3,230 |
3,180 |
3,185 |
-0.62% |
6,800 |
2023/12/1 |
3,245 |
3,260 |
3,190 |
3,205 |
-1.23% |
5,300 |
2023/11/30 |
3,230 |
3,270 |
3,230 |
3,245 |
-0.15% |
3,600 |
2023/11/29 |
3,250 |
3,295 |
3,215 |
3,250 |
+0.78% |
6,200 |
2023/11/28 |
3,440 |
3,440 |
3,225 |
3,225 |
-4.87% |
9,300 |
2023/11/27 |
3,500 |
3,500 |
3,340 |
3,390 |
-1.17% |
3,600 |
2023/11/24 |
3,540 |
3,540 |
3,370 |
3,430 |
-2.00% |
4,300 |
2023/11/22 |
3,320 |
3,520 |
3,320 |
3,500 |
+3.86% |
9,700 |
2023/11/21 |
3,255 |
3,370 |
3,245 |
3,370 |
+4.17% |
5,900 |
2023/11/20 |
3,260 |
3,320 |
3,185 |
3,235 |
-0.92% |
5,500 |
2023/11/17 |
3,190 |
3,340 |
3,185 |
3,265 |
+0.15% |
7,300 |
2023/11/16 |
2,980 |
3,310 |
2,980 |
3,260 |
+9.40% |
14,000 |
2023/11/15 |
3,005 |
3,075 |
2,950 |
2,980 |
-3.09% |
40,900 |
2023/11/14 |
3,240 |
3,240 |
3,005 |
3,075 |
-5.38% |
30,100 |
2023/11/13 |
3,360 |
3,375 |
3,230 |
3,250 |
-2.84% |
12,000 |
2023/11/10 |
3,655 |
3,675 |
3,305 |
3,345 |
-12.66% |
61,700 |
2023/11/9 |
4,000 |
4,000 |
3,750 |
3,830 |
-4.25% |
10,000 |
2023/11/8 |
3,945 |
4,000 |
3,930 |
4,000 |
+1.27% |
1,900 |
2023/11/7 |
3,990 |
4,005 |
3,930 |
3,950 |
-0.50% |
3,300 |
2023/11/6 |
3,880 |
4,000 |
3,880 |
3,970 |
+4.34% |
3,000 |
2023/11/2 |
3,885 |
3,885 |
3,795 |
3,805 |
-0.91% |
1,700 |
2023/11/1 |
3,850 |
3,885 |
3,780 |
3,840 |
+0.00% |
3,200 |
2023/10/31 |
3,740 |
3,840 |
3,680 |
3,840 |
+4.07% |
2,200 |
2023/10/30 |
3,600 |
3,700 |
3,600 |
3,690 |
+1.51% |
1,600 |
2023/10/27 |
3,600 |
3,665 |
3,600 |
3,635 |
+2.39% |
2,000 |
2023/10/26 |
3,495 |
3,620 |
3,410 |
3,550 |
+1.43% |
3,800 |
2023/10/25 |
3,605 |
3,605 |
3,500 |
3,500 |
-1.27% |
2,500 |
|