日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,945 |
4,100 |
3,860 |
4,100 |
+4.06% |
10,400 |
2024/4/17 |
4,145 |
4,145 |
3,925 |
3,940 |
-5.06% |
12,100 |
2024/4/16 |
4,200 |
4,390 |
4,065 |
4,150 |
+1.97% |
26,000 |
2024/4/15 |
4,085 |
4,150 |
3,895 |
4,070 |
-2.40% |
11,400 |
2024/4/12 |
4,295 |
4,295 |
4,125 |
4,170 |
-1.42% |
7,400 |
2024/4/11 |
4,095 |
4,290 |
4,060 |
4,230 |
+3.30% |
9,100 |
2024/4/10 |
4,005 |
4,095 |
3,950 |
4,095 |
+3.15% |
4,500 |
2024/4/9 |
3,815 |
3,970 |
3,805 |
3,970 |
+5.31% |
4,600 |
2024/4/8 |
3,735 |
3,770 |
3,735 |
3,770 |
+1.62% |
4,300 |
2024/4/5 |
3,730 |
3,750 |
3,710 |
3,710 |
-1.07% |
2,900 |
2024/4/4 |
3,750 |
3,785 |
3,735 |
3,750 |
+1.21% |
4,600 |
2024/4/3 |
3,650 |
3,730 |
3,650 |
3,705 |
+1.23% |
1,700 |
2024/4/2 |
3,790 |
3,795 |
3,585 |
3,660 |
-2.79% |
7,000 |
2024/4/1 |
3,655 |
3,840 |
3,605 |
3,765 |
+4.44% |
11,300 |
2024/3/29 |
3,535 |
3,625 |
3,495 |
3,605 |
+2.71% |
5,300 |
2024/3/28 |
3,330 |
3,540 |
3,330 |
3,510 |
+5.56% |
6,400 |
2024/3/27 |
3,360 |
3,360 |
3,310 |
3,325 |
-0.75% |
5,400 |
2024/3/26 |
3,330 |
3,350 |
3,325 |
3,350 |
+0.60% |
2,800 |
2024/3/25 |
3,325 |
3,340 |
3,315 |
3,330 |
+0.15% |
1,700 |
2024/3/22 |
3,320 |
3,340 |
3,320 |
3,325 |
+0.30% |
2,300 |
2024/3/21 |
3,330 |
3,330 |
3,315 |
3,315 |
+0.15% |
4,200 |
2024/3/19 |
3,275 |
3,310 |
3,270 |
3,310 |
+1.69% |
1,800 |
2024/3/18 |
3,260 |
3,280 |
3,250 |
3,255 |
+1.09% |
1,200 |
2024/3/15 |
3,265 |
3,265 |
3,190 |
3,220 |
+1.90% |
2,100 |
2024/3/14 |
3,130 |
3,180 |
3,115 |
3,160 |
+0.96% |
500 |
2024/3/13 |
3,135 |
3,135 |
3,115 |
3,130 |
+0.16% |
600 |
2024/3/12 |
3,100 |
3,175 |
3,080 |
3,125 |
-0.16% |
4,600 |
2024/3/11 |
3,205 |
3,210 |
3,130 |
3,130 |
-3.25% |
2,100 |
2024/3/8 |
3,220 |
3,235 |
3,205 |
3,235 |
+0.15% |
1,200 |
2024/3/7 |
3,295 |
3,295 |
3,210 |
3,230 |
-2.27% |
2,300 |
2024/3/6 |
3,330 |
3,330 |
3,255 |
3,305 |
-0.75% |
2,000 |
2024/3/5 |
3,345 |
3,345 |
3,330 |
3,330 |
-0.15% |
2,400 |
2024/3/4 |
3,325 |
3,370 |
3,325 |
3,335 |
+0.60% |
4,000 |
2024/3/1 |
3,335 |
3,335 |
3,290 |
3,315 |
+0.91% |
2,700 |
2024/2/29 |
3,385 |
3,385 |
3,255 |
3,285 |
+1.23% |
3,100 |
2024/2/28 |
3,150 |
3,245 |
3,145 |
3,245 |
+3.51% |
3,200 |
2024/2/27 |
3,120 |
3,135 |
3,100 |
3,135 |
+1.13% |
1,800 |
2024/2/26 |
3,080 |
3,100 |
3,080 |
3,100 |
+0.98% |
900 |
2024/2/22 |
3,100 |
3,100 |
3,070 |
3,070 |
-0.97% |
2,000 |
2024/2/21 |
3,095 |
3,100 |
3,080 |
3,100 |
+0.00% |
2,600 |
2024/2/20 |
3,110 |
3,110 |
3,090 |
3,100 |
+0.32% |
400 |
2024/2/19 |
3,095 |
3,100 |
3,075 |
3,090 |
-0.16% |
900 |
2024/2/16 |
3,075 |
3,095 |
3,065 |
3,095 |
+0.65% |
900 |
2024/2/15 |
3,070 |
3,100 |
3,070 |
3,075 |
+0.49% |
1,000 |
2024/2/14 |
3,060 |
3,080 |
3,055 |
3,060 |
+0.00% |
1,300 |
2024/2/13 |
3,055 |
3,070 |
3,055 |
3,060 |
+0.82% |
600 |
2024/2/9 |
3,055 |
3,055 |
3,035 |
3,035 |
-0.98% |
1,500 |
2024/2/8 |
3,075 |
3,075 |
3,065 |
3,065 |
-0.16% |
500 |
2024/2/7 |
3,075 |
3,075 |
3,065 |
3,070 |
-0.49% |
1,300 |
2024/2/6 |
3,085 |
3,085 |
3,085 |
3,085 |
+0.16% |
300 |
2024/2/5 |
3,095 |
3,095 |
3,075 |
3,080 |
-0.48% |
1,900 |
2024/2/2 |
3,075 |
3,095 |
3,035 |
3,095 |
+1.14% |
2,300 |
2024/2/1 |
3,095 |
3,095 |
3,055 |
3,060 |
-1.13% |
1,100 |
2024/1/31 |
3,085 |
3,110 |
3,030 |
3,095 |
+0.49% |
3,600 |
2024/1/30 |
3,070 |
3,080 |
3,025 |
3,080 |
+0.65% |
3,100 |
2024/1/29 |
3,070 |
3,095 |
3,055 |
3,060 |
-0.49% |
2,400 |
2024/1/26 |
3,115 |
3,115 |
3,070 |
3,075 |
-0.49% |
2,300 |
2024/1/25 |
3,020 |
3,090 |
3,020 |
3,090 |
+2.49% |
900 |
2024/1/24 |
3,080 |
3,095 |
3,015 |
3,015 |
-2.11% |
1,600 |
2024/1/23 |
3,125 |
3,150 |
3,025 |
3,080 |
+0.82% |
6,300 |
2024/1/22 |
3,030 |
3,110 |
3,010 |
3,055 |
+1.66% |
8,500 |
2024/1/19 |
2,980 |
3,005 |
2,978 |
3,005 |
+0.67% |
4,000 |
2024/1/18 |
2,975 |
2,994 |
2,970 |
2,985 |
+0.34% |
1,600 |
2024/1/17 |
3,010 |
3,070 |
2,960 |
2,975 |
-1.16% |
9,100 |
2024/1/16 |
3,230 |
3,265 |
3,010 |
3,010 |
+3.08% |
26,000 |
2024/1/15 |
2,863 |
2,950 |
2,862 |
2,920 |
+2.28% |
5,900 |
2024/1/12 |
2,816 |
2,855 |
2,814 |
2,855 |
+1.38% |
1,800 |
2024/1/11 |
2,862 |
2,863 |
2,810 |
2,816 |
-1.44% |
1,400 |
2024/1/10 |
2,866 |
2,866 |
2,835 |
2,857 |
+0.60% |
1,100 |
2024/1/9 |
2,832 |
2,840 |
2,810 |
2,840 |
+0.28% |
900 |
2024/1/5 |
2,998 |
2,998 |
2,801 |
2,832 |
+0.50% |
12,300 |
2024/1/4 |
2,732 |
3,020 |
2,730 |
2,818 |
+4.49% |
22,000 |
2023/12/29 |
2,735 |
2,735 |
2,697 |
2,697 |
+0.26% |
1,300 |
2023/12/27 |
2,684 |
2,690 |
2,684 |
2,690 |
+0.67% |
1,000 |
2023/12/26 |
2,715 |
2,715 |
2,672 |
2,672 |
+0.26% |
1,000 |
2023/12/25 |
2,648 |
2,670 |
2,648 |
2,665 |
+0.72% |
1,400 |
2023/12/22 |
2,648 |
2,648 |
2,641 |
2,646 |
-0.08% |
1,100 |
2023/12/21 |
2,641 |
2,648 |
2,641 |
2,648 |
+0.00% |
500 |
2023/12/20 |
2,650 |
2,650 |
2,640 |
2,648 |
-0.26% |
1,800 |
2023/12/19 |
2,641 |
2,655 |
2,641 |
2,655 |
+0.53% |
500 |
2023/12/18 |
2,650 |
2,650 |
2,640 |
2,641 |
+0.04% |
400 |
2023/12/15 |
2,654 |
2,654 |
2,640 |
2,640 |
-0.53% |
1,400 |
2023/12/14 |
2,654 |
2,654 |
2,641 |
2,654 |
-0.11% |
800 |
2023/12/12 |
2,640 |
2,657 |
2,640 |
2,657 |
+0.64% |
700 |
2023/12/11 |
2,638 |
2,640 |
2,638 |
2,640 |
+0.04% |
800 |
2023/12/8 |
2,659 |
2,659 |
2,637 |
2,639 |
-0.75% |
1,400 |
2023/12/7 |
2,659 |
2,660 |
2,650 |
2,659 |
+0.15% |
600 |
2023/12/6 |
2,655 |
2,655 |
2,655 |
2,655 |
+0.45% |
200 |
2023/12/5 |
2,643 |
2,643 |
2,643 |
2,643 |
+0.00% |
400 |
2023/12/4 |
2,643 |
2,643 |
2,643 |
2,643 |
+0.04% |
400 |
2023/12/1 |
2,651 |
2,651 |
2,642 |
2,642 |
-0.34% |
200 |
2023/11/30 |
2,641 |
2,653 |
2,641 |
2,651 |
+0.38% |
2,200 |
2023/11/29 |
2,637 |
2,641 |
2,609 |
2,641 |
+0.00% |
300 |
2023/11/28 |
2,650 |
2,655 |
2,641 |
2,641 |
-0.04% |
1,500 |
2023/11/27 |
2,636 |
2,653 |
2,636 |
2,642 |
+0.23% |
700 |
2023/11/24 |
2,636 |
2,636 |
2,636 |
2,636 |
-0.57% |
300 |
2023/11/22 |
2,650 |
2,652 |
2,650 |
2,651 |
+0.57% |
300 |
2023/11/21 |
2,632 |
2,636 |
2,632 |
2,636 |
-0.04% |
200 |
2023/11/20 |
2,640 |
2,647 |
2,633 |
2,637 |
-0.11% |
1,400 |
2023/11/17 |
2,635 |
2,640 |
2,632 |
2,640 |
-0.53% |
1,200 |
2023/11/15 |
2,655 |
2,655 |
2,654 |
2,654 |
-0.04% |
500 |
2023/11/13 |
2,657 |
2,657 |
2,620 |
2,655 |
+0.23% |
1,100 |
2023/11/10 |
2,630 |
2,649 |
2,630 |
2,649 |
+1.11% |
200 |
2023/11/9 |
2,620 |
2,620 |
2,620 |
2,620 |
-0.04% |
200 |
2023/11/8 |
2,621 |
2,621 |
2,621 |
2,621 |
-0.87% |
400 |
2023/11/7 |
2,644 |
2,644 |
2,644 |
2,644 |
-0.08% |
100 |
2023/11/6 |
2,620 |
2,646 |
2,620 |
2,646 |
+1.07% |
700 |
2023/11/2 |
2,618 |
2,618 |
2,618 |
2,618 |
+0.00% |
100 |
2023/11/1 |
2,618 |
2,618 |
2,618 |
2,618 |
+0.15% |
100 |
2023/10/31 |
2,646 |
2,646 |
2,614 |
2,614 |
+0.69% |
200 |
2023/10/30 |
2,594 |
2,596 |
2,594 |
2,596 |
+0.08% |
200 |
2023/10/27 |
2,570 |
2,594 |
2,570 |
2,594 |
+0.62% |
400 |
2023/10/26 |
2,600 |
2,600 |
2,578 |
2,578 |
-0.81% |
800 |
2023/10/25 |
2,599 |
2,599 |
2,599 |
2,599 |
+0.74% |
100 |
2023/10/24 |
2,611 |
2,611 |
2,580 |
2,580 |
-1.19% |
2,200 |
2023/10/23 |
2,617 |
2,634 |
2,611 |
2,611 |
-0.80% |
600 |
2023/10/20 |
2,673 |
2,673 |
2,617 |
2,632 |
-1.05% |
1,500 |
2023/10/19 |
2,648 |
2,660 |
2,626 |
2,660 |
+0.45% |
400 |
2023/10/18 |
2,646 |
2,648 |
2,630 |
2,648 |
-1.78% |
1,000 |
2023/10/17 |
2,709 |
2,709 |
2,620 |
2,696 |
+1.39% |
6,800 |
2023/10/16 |
2,650 |
2,659 |
2,608 |
2,659 |
+1.06% |
6,400 |
2023/10/13 |
2,619 |
2,631 |
2,602 |
2,631 |
-0.72% |
600 |
2023/10/12 |
2,620 |
2,650 |
2,620 |
2,650 |
+1.18% |
400 |
|