日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,725 |
3,750 |
3,690 |
3,735 |
+0.95% |
18,500 |
2024/4/25 |
3,700 |
3,735 |
3,650 |
3,700 |
-0.54% |
45,400 |
2024/4/24 |
3,715 |
3,750 |
3,700 |
3,720 |
-0.13% |
20,000 |
2024/4/23 |
3,715 |
3,730 |
3,700 |
3,725 |
+0.68% |
15,200 |
2024/4/22 |
3,675 |
3,710 |
3,650 |
3,700 |
+1.09% |
22,400 |
2024/4/19 |
3,685 |
3,685 |
3,610 |
3,660 |
-1.35% |
40,100 |
2024/4/18 |
3,675 |
3,725 |
3,670 |
3,710 |
+0.54% |
11,300 |
2024/4/17 |
3,700 |
3,730 |
3,675 |
3,690 |
+2.22% |
33,900 |
2024/4/16 |
3,650 |
3,650 |
3,595 |
3,610 |
-2.04% |
20,700 |
2024/4/15 |
3,715 |
3,715 |
3,630 |
3,685 |
-1.34% |
16,200 |
2024/4/12 |
3,710 |
3,735 |
3,685 |
3,735 |
+1.22% |
16,700 |
2024/4/11 |
3,625 |
3,705 |
3,620 |
3,690 |
+0.96% |
14,700 |
2024/4/10 |
3,690 |
3,710 |
3,635 |
3,655 |
+0.00% |
19,500 |
2024/4/9 |
3,615 |
3,675 |
3,600 |
3,655 |
+2.38% |
27,700 |
2024/4/8 |
3,650 |
3,650 |
3,560 |
3,570 |
-1.24% |
14,800 |
2024/4/5 |
3,555 |
3,630 |
3,555 |
3,615 |
-0.82% |
16,100 |
2024/4/4 |
3,600 |
3,695 |
3,585 |
3,645 |
+1.82% |
24,600 |
2024/4/3 |
3,580 |
3,615 |
3,555 |
3,580 |
+0.00% |
19,000 |
2024/4/2 |
3,610 |
3,610 |
3,555 |
3,580 |
-0.56% |
19,400 |
2024/4/1 |
3,690 |
3,690 |
3,595 |
3,600 |
-2.44% |
25,500 |
2024/3/29 |
3,650 |
3,715 |
3,640 |
3,690 |
+0.82% |
32,000 |
2024/3/28 |
3,730 |
3,735 |
3,655 |
3,660 |
-4.31% |
31,200 |
2024/3/27 |
3,785 |
3,850 |
3,750 |
3,825 |
+1.19% |
43,100 |
2024/3/26 |
3,780 |
3,825 |
3,760 |
3,780 |
+0.00% |
25,000 |
2024/3/25 |
3,865 |
3,865 |
3,780 |
3,780 |
-2.20% |
28,100 |
2024/3/22 |
3,920 |
3,920 |
3,840 |
3,865 |
-1.15% |
25,600 |
2024/3/21 |
3,900 |
3,925 |
3,880 |
3,910 |
+0.51% |
38,500 |
2024/3/19 |
3,870 |
3,905 |
3,830 |
3,890 |
+0.65% |
16,100 |
2024/3/18 |
3,950 |
3,950 |
3,850 |
3,865 |
-1.90% |
48,000 |
2024/3/15 |
3,860 |
3,945 |
3,835 |
3,940 |
+1.55% |
36,000 |
2024/3/14 |
3,865 |
3,890 |
3,790 |
3,880 |
+0.39% |
41,900 |
2024/3/13 |
3,840 |
3,870 |
3,825 |
3,865 |
+1.05% |
33,400 |
2024/3/12 |
3,780 |
3,825 |
3,725 |
3,825 |
+0.92% |
21,200 |
2024/3/11 |
3,810 |
3,850 |
3,745 |
3,790 |
-2.07% |
31,500 |
2024/3/8 |
3,795 |
3,885 |
3,795 |
3,870 |
+1.84% |
41,700 |
2024/3/7 |
3,835 |
3,845 |
3,790 |
3,800 |
-0.52% |
20,500 |
2024/3/6 |
3,815 |
3,855 |
3,765 |
3,820 |
-0.39% |
30,300 |
2024/3/5 |
3,855 |
3,875 |
3,780 |
3,835 |
-0.52% |
48,200 |
2024/3/4 |
3,760 |
3,900 |
3,740 |
3,855 |
+2.39% |
80,800 |
2024/3/1 |
3,790 |
3,800 |
3,700 |
3,765 |
+0.00% |
36,300 |
2024/2/29 |
3,830 |
3,830 |
3,765 |
3,765 |
-1.44% |
29,100 |
2024/2/28 |
3,875 |
3,935 |
3,820 |
3,820 |
-1.80% |
24,200 |
2024/2/27 |
3,920 |
3,935 |
3,855 |
3,890 |
-0.89% |
33,400 |
2024/2/26 |
3,850 |
3,985 |
3,845 |
3,925 |
+2.88% |
60,200 |
2024/2/22 |
3,880 |
3,930 |
3,795 |
3,815 |
+0.00% |
24,800 |
2024/2/21 |
3,800 |
3,820 |
3,735 |
3,815 |
+0.26% |
56,400 |
2024/2/20 |
3,890 |
3,890 |
3,805 |
3,805 |
-2.19% |
29,000 |
2024/2/19 |
3,945 |
3,945 |
3,870 |
3,890 |
-0.51% |
50,400 |
2024/2/16 |
3,820 |
3,950 |
3,820 |
3,910 |
+2.36% |
84,500 |
2024/2/15 |
3,850 |
3,915 |
3,720 |
3,820 |
-0.13% |
80,500 |
2024/2/14 |
3,500 |
3,840 |
3,500 |
3,825 |
+12.50% |
233,600 |
2024/2/13 |
3,305 |
3,400 |
3,300 |
3,400 |
+3.34% |
53,300 |
2024/2/9 |
3,310 |
3,310 |
3,275 |
3,290 |
-0.90% |
25,600 |
2024/2/8 |
3,290 |
3,330 |
3,250 |
3,320 |
+0.91% |
31,900 |
2024/2/7 |
3,285 |
3,330 |
3,285 |
3,290 |
+1.23% |
23,700 |
2024/2/6 |
3,255 |
3,270 |
3,250 |
3,250 |
-0.46% |
15,300 |
2024/2/5 |
3,280 |
3,280 |
3,245 |
3,265 |
+0.46% |
13,500 |
2024/2/2 |
3,220 |
3,270 |
3,215 |
3,250 |
+0.31% |
17,900 |
2024/2/1 |
3,210 |
3,255 |
3,200 |
3,240 |
+0.31% |
18,500 |
2024/1/31 |
3,230 |
3,245 |
3,185 |
3,230 |
+0.00% |
27,500 |
2024/1/30 |
3,255 |
3,270 |
3,230 |
3,230 |
-0.77% |
23,900 |
2024/1/29 |
3,250 |
3,270 |
3,250 |
3,255 |
+0.15% |
10,100 |
2024/1/26 |
3,265 |
3,280 |
3,245 |
3,250 |
-1.07% |
20,200 |
2024/1/25 |
3,250 |
3,300 |
3,250 |
3,285 |
+1.08% |
19,300 |
2024/1/24 |
3,255 |
3,260 |
3,240 |
3,250 |
-0.31% |
14,800 |
2024/1/23 |
3,300 |
3,300 |
3,250 |
3,260 |
-0.76% |
12,700 |
2024/1/22 |
3,270 |
3,315 |
3,270 |
3,285 |
+0.77% |
19,600 |
2024/1/19 |
3,260 |
3,280 |
3,250 |
3,260 |
+0.31% |
20,600 |
2024/1/18 |
3,250 |
3,300 |
3,245 |
3,250 |
-0.76% |
20,500 |
2024/1/17 |
3,255 |
3,290 |
3,255 |
3,275 |
+0.46% |
29,700 |
2024/1/16 |
3,255 |
3,265 |
3,245 |
3,260 |
+0.31% |
13,900 |
2024/1/15 |
3,240 |
3,285 |
3,240 |
3,250 |
+0.46% |
28,500 |
2024/1/12 |
3,290 |
3,300 |
3,235 |
3,235 |
-1.67% |
15,000 |
2024/1/11 |
3,305 |
3,330 |
3,275 |
3,290 |
+0.00% |
23,900 |
2024/1/10 |
3,315 |
3,315 |
3,280 |
3,290 |
-0.75% |
17,800 |
2024/1/9 |
3,285 |
3,340 |
3,285 |
3,315 |
+0.91% |
26,500 |
2024/1/5 |
3,320 |
3,350 |
3,275 |
3,285 |
-0.45% |
33,100 |
2024/1/4 |
3,245 |
3,300 |
3,215 |
3,300 |
+2.17% |
24,300 |
2023/12/29 |
3,270 |
3,270 |
3,205 |
3,230 |
-0.77% |
18,800 |
2023/12/28 |
3,220 |
3,260 |
3,220 |
3,255 |
-0.15% |
14,000 |
2023/12/27 |
3,245 |
3,260 |
3,220 |
3,260 |
+0.77% |
17,200 |
2023/12/26 |
3,205 |
3,250 |
3,205 |
3,235 |
+0.15% |
17,500 |
2023/12/25 |
3,305 |
3,310 |
3,200 |
3,230 |
-1.82% |
24,600 |
2023/12/22 |
3,275 |
3,310 |
3,275 |
3,290 |
+0.61% |
28,500 |
2023/12/21 |
3,230 |
3,325 |
3,230 |
3,270 |
+0.46% |
41,000 |
2023/12/20 |
3,240 |
3,265 |
3,235 |
3,255 |
+0.46% |
15,500 |
2023/12/19 |
3,190 |
3,240 |
3,185 |
3,240 |
+0.93% |
20,900 |
2023/12/18 |
3,220 |
3,220 |
3,180 |
3,210 |
-0.77% |
20,800 |
2023/12/15 |
3,180 |
3,235 |
3,180 |
3,235 |
+1.73% |
32,400 |
2023/12/14 |
3,170 |
3,185 |
3,135 |
3,180 |
+0.00% |
21,800 |
2023/12/13 |
3,175 |
3,195 |
3,165 |
3,180 |
+0.16% |
17,000 |
2023/12/12 |
3,175 |
3,180 |
3,150 |
3,175 |
+0.00% |
10,300 |
2023/12/11 |
3,135 |
3,175 |
3,120 |
3,175 |
+1.44% |
15,700 |
2023/12/8 |
3,185 |
3,195 |
3,105 |
3,130 |
-2.19% |
29,100 |
2023/12/7 |
3,185 |
3,215 |
3,170 |
3,200 |
-0.16% |
19,600 |
2023/12/6 |
3,135 |
3,215 |
3,135 |
3,205 |
+2.23% |
19,600 |
2023/12/5 |
3,155 |
3,195 |
3,135 |
3,135 |
-2.03% |
23,300 |
2023/12/4 |
3,215 |
3,220 |
3,185 |
3,200 |
-0.78% |
11,400 |
2023/12/1 |
3,245 |
3,255 |
3,220 |
3,225 |
-0.62% |
17,600 |
2023/11/30 |
3,175 |
3,245 |
3,150 |
3,245 |
+2.69% |
31,800 |
2023/11/29 |
3,160 |
3,185 |
3,140 |
3,160 |
-1.10% |
29,700 |
2023/11/28 |
3,210 |
3,225 |
3,175 |
3,195 |
+0.31% |
29,700 |
2023/11/27 |
3,190 |
3,205 |
3,175 |
3,185 |
-0.16% |
18,200 |
2023/11/24 |
3,180 |
3,210 |
3,170 |
3,190 |
+0.95% |
24,800 |
2023/11/22 |
3,115 |
3,180 |
3,115 |
3,160 |
+1.12% |
23,300 |
2023/11/21 |
3,110 |
3,135 |
3,105 |
3,125 |
+0.48% |
17,100 |
2023/11/20 |
3,140 |
3,150 |
3,110 |
3,110 |
-0.80% |
20,300 |
2023/11/17 |
3,100 |
3,145 |
3,100 |
3,135 |
+1.13% |
30,300 |
2023/11/16 |
3,115 |
3,150 |
3,095 |
3,100 |
-0.64% |
33,200 |
2023/11/15 |
3,125 |
3,150 |
3,100 |
3,120 |
+0.00% |
30,600 |
2023/11/14 |
3,165 |
3,185 |
3,105 |
3,120 |
-2.04% |
40,400 |
2023/11/13 |
3,225 |
3,245 |
3,185 |
3,185 |
-1.24% |
25,200 |
2023/11/10 |
3,175 |
3,225 |
3,110 |
3,225 |
+0.78% |
39,000 |
2023/11/9 |
3,255 |
3,300 |
3,190 |
3,200 |
-3.76% |
63,500 |
2023/11/8 |
3,375 |
3,410 |
3,270 |
3,325 |
-1.19% |
64,700 |
2023/11/7 |
3,325 |
3,375 |
3,305 |
3,365 |
+1.36% |
56,000 |
2023/11/6 |
3,290 |
3,320 |
3,270 |
3,320 |
+2.00% |
68,300 |
2023/11/2 |
3,215 |
3,255 |
3,205 |
3,255 |
+1.56% |
38,500 |
2023/11/1 |
3,210 |
3,225 |
3,175 |
3,205 |
+0.79% |
24,000 |
2023/10/31 |
3,160 |
3,180 |
3,120 |
3,180 |
+1.44% |
37,200 |
2023/10/30 |
3,165 |
3,165 |
3,110 |
3,135 |
-0.63% |
116,300 |
2023/10/27 |
3,100 |
3,155 |
3,100 |
3,155 |
+2.27% |
30,600 |
2023/10/26 |
3,155 |
3,170 |
3,080 |
3,085 |
-2.37% |
27,800 |
|