日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,490 |
3,585 |
3,450 |
3,555 |
+3.49% |
11,200 |
2024/4/25 |
3,440 |
3,485 |
3,390 |
3,435 |
-0.72% |
14,000 |
2024/4/24 |
3,580 |
3,615 |
3,460 |
3,460 |
-3.08% |
26,800 |
2024/4/23 |
3,660 |
3,670 |
3,540 |
3,570 |
-0.70% |
24,300 |
2024/4/22 |
3,740 |
3,830 |
3,565 |
3,595 |
-3.10% |
42,500 |
2024/4/19 |
3,675 |
3,830 |
3,520 |
3,710 |
+0.68% |
61,200 |
2024/4/18 |
3,585 |
3,750 |
3,550 |
3,685 |
+1.94% |
46,700 |
2024/4/17 |
3,400 |
3,740 |
3,375 |
3,615 |
+8.07% |
112,100 |
2024/4/16 |
3,545 |
3,590 |
3,315 |
3,345 |
-5.77% |
81,400 |
2024/4/15 |
3,555 |
3,835 |
3,420 |
3,550 |
-12.24% |
220,800 |
2024/4/12 |
3,940 |
4,060 |
3,855 |
4,045 |
+4.93% |
98,700 |
2024/4/11 |
3,700 |
3,900 |
3,675 |
3,855 |
+4.90% |
98,500 |
2024/4/10 |
3,615 |
3,695 |
3,580 |
3,675 |
+1.52% |
31,700 |
2024/4/9 |
3,520 |
3,625 |
3,500 |
3,620 |
+2.70% |
16,000 |
2024/4/8 |
3,495 |
3,575 |
3,495 |
3,525 |
+1.44% |
12,400 |
2024/4/5 |
3,485 |
3,500 |
3,430 |
3,475 |
-1.28% |
15,600 |
2024/4/4 |
3,580 |
3,650 |
3,495 |
3,520 |
-1.68% |
22,000 |
2024/4/3 |
3,510 |
3,615 |
3,510 |
3,580 |
+0.99% |
16,200 |
2024/4/2 |
3,505 |
3,575 |
3,460 |
3,545 |
+1.14% |
18,900 |
2024/4/1 |
3,560 |
3,560 |
3,485 |
3,505 |
+0.14% |
9,500 |
2024/3/29 |
3,495 |
3,550 |
3,470 |
3,500 |
-0.43% |
17,000 |
2024/3/28 |
3,495 |
3,600 |
3,465 |
3,515 |
+1.59% |
37,400 |
2024/3/27 |
3,415 |
3,520 |
3,360 |
3,460 |
+1.17% |
18,500 |
2024/3/26 |
3,405 |
3,455 |
3,350 |
3,420 |
-1.01% |
22,500 |
2024/3/25 |
3,310 |
3,455 |
3,295 |
3,455 |
+5.50% |
38,800 |
2024/3/22 |
3,315 |
3,315 |
3,230 |
3,275 |
-0.30% |
11,500 |
2024/3/21 |
3,245 |
3,310 |
3,195 |
3,285 |
+2.50% |
11,500 |
2024/3/19 |
3,235 |
3,250 |
3,160 |
3,205 |
-0.47% |
14,500 |
2024/3/18 |
3,195 |
3,250 |
3,190 |
3,220 |
+0.31% |
8,200 |
2024/3/15 |
3,235 |
3,275 |
3,190 |
3,210 |
-1.83% |
10,500 |
2024/3/14 |
3,250 |
3,335 |
3,220 |
3,270 |
+1.55% |
17,700 |
2024/3/13 |
3,285 |
3,290 |
3,190 |
3,220 |
-0.77% |
13,300 |
2024/3/12 |
3,135 |
3,295 |
3,135 |
3,245 |
+2.85% |
14,700 |
2024/3/11 |
3,250 |
3,270 |
3,135 |
3,155 |
-2.92% |
25,100 |
2024/3/8 |
3,170 |
3,320 |
3,170 |
3,250 |
+0.93% |
26,900 |
2024/3/7 |
3,320 |
3,340 |
3,180 |
3,220 |
-1.08% |
26,300 |
2024/3/6 |
3,335 |
3,345 |
3,235 |
3,255 |
-2.69% |
33,300 |
2024/3/5 |
3,405 |
3,410 |
3,300 |
3,345 |
-1.18% |
26,100 |
2024/3/4 |
3,430 |
3,470 |
3,385 |
3,385 |
-1.31% |
24,200 |
2024/3/1 |
3,575 |
3,575 |
3,420 |
3,430 |
-4.06% |
47,800 |
2024/2/29 |
3,545 |
3,580 |
3,465 |
3,575 |
-0.14% |
29,600 |
2024/2/28 |
3,450 |
3,615 |
3,430 |
3,580 |
+2.73% |
40,400 |
2024/2/27 |
3,570 |
3,570 |
3,480 |
3,485 |
-0.43% |
23,500 |
2024/2/26 |
3,550 |
3,595 |
3,485 |
3,500 |
+5.11% |
45,600 |
2024/2/22 |
3,475 |
3,475 |
3,330 |
3,330 |
-2.63% |
17,000 |
2024/2/21 |
3,530 |
3,530 |
3,420 |
3,420 |
-2.01% |
12,100 |
2024/2/20 |
3,560 |
3,580 |
3,485 |
3,490 |
-1.83% |
12,500 |
2024/2/19 |
3,460 |
3,560 |
3,430 |
3,555 |
+4.87% |
28,800 |
2024/2/16 |
3,360 |
3,430 |
3,330 |
3,390 |
-1.02% |
23,000 |
2024/2/15 |
3,570 |
3,575 |
3,425 |
3,425 |
-4.20% |
34,900 |
2024/2/14 |
3,575 |
3,615 |
3,405 |
3,575 |
+0.00% |
32,500 |
2024/2/13 |
3,575 |
3,610 |
3,510 |
3,575 |
+1.71% |
50,000 |
2024/2/9 |
3,320 |
3,555 |
3,295 |
3,515 |
+7.99% |
91,800 |
2024/2/8 |
3,295 |
3,300 |
3,170 |
3,255 |
-0.76% |
36,100 |
2024/2/7 |
3,255 |
3,325 |
3,230 |
3,280 |
-0.30% |
42,100 |
2024/2/6 |
3,365 |
3,365 |
3,245 |
3,290 |
-2.37% |
60,800 |
2024/2/5 |
3,395 |
3,400 |
3,300 |
3,370 |
-0.44% |
51,600 |
2024/2/2 |
3,500 |
3,545 |
3,385 |
3,385 |
-3.29% |
52,200 |
2024/2/1 |
3,500 |
3,570 |
3,420 |
3,500 |
-1.96% |
48,800 |
2024/1/31 |
3,605 |
3,625 |
3,510 |
3,570 |
-1.24% |
39,600 |
2024/1/30 |
3,760 |
3,775 |
3,605 |
3,615 |
-0.14% |
49,000 |
2024/1/29 |
3,770 |
3,770 |
3,620 |
3,620 |
-2.43% |
48,800 |
2024/1/26 |
3,805 |
3,840 |
3,710 |
3,710 |
-3.01% |
54,000 |
2024/1/25 |
3,810 |
3,865 |
3,700 |
3,825 |
+0.39% |
49,500 |
2024/1/24 |
3,820 |
3,855 |
3,760 |
3,810 |
+0.93% |
23,400 |
2024/1/23 |
3,895 |
3,925 |
3,720 |
3,775 |
-2.20% |
60,700 |
2024/1/22 |
3,735 |
3,865 |
3,695 |
3,860 |
+4.61% |
59,300 |
2024/1/19 |
3,750 |
3,800 |
3,670 |
3,690 |
-1.60% |
53,400 |
2024/1/18 |
3,525 |
3,775 |
3,450 |
3,750 |
+4.75% |
83,900 |
2024/1/17 |
3,840 |
3,840 |
3,580 |
3,580 |
-5.54% |
118,500 |
2024/1/16 |
3,905 |
4,180 |
3,770 |
3,790 |
-1.69% |
198,700 |
2024/1/15 |
3,985 |
4,000 |
3,600 |
3,855 |
-8.10% |
312,300 |
2024/1/12 |
4,010 |
4,200 |
3,860 |
4,195 |
+2.82% |
84,200 |
2024/1/11 |
4,120 |
4,175 |
4,025 |
4,080 |
+0.00% |
47,000 |
2024/1/10 |
4,005 |
4,115 |
3,975 |
4,080 |
+1.62% |
53,800 |
2024/1/9 |
4,010 |
4,090 |
3,920 |
4,015 |
+3.08% |
94,400 |
2024/1/5 |
3,765 |
3,920 |
3,710 |
3,895 |
+3.45% |
47,900 |
2024/1/4 |
3,665 |
3,870 |
3,615 |
3,765 |
+2.45% |
76,700 |
2023/12/29 |
3,670 |
3,785 |
3,635 |
3,675 |
+0.82% |
83,000 |
2023/12/28 |
3,500 |
3,690 |
3,465 |
3,645 |
+4.89% |
82,800 |
2023/12/27 |
3,300 |
3,525 |
3,300 |
3,475 |
+6.11% |
80,600 |
2023/12/26 |
3,400 |
3,405 |
3,230 |
3,275 |
-3.68% |
50,800 |
2023/12/25 |
3,350 |
3,415 |
3,335 |
3,400 |
+2.10% |
28,700 |
2023/12/22 |
3,260 |
3,355 |
3,235 |
3,330 |
+0.91% |
20,200 |
2023/12/21 |
3,310 |
3,330 |
3,250 |
3,300 |
-1.79% |
31,100 |
2023/12/20 |
3,400 |
3,425 |
3,350 |
3,360 |
+0.75% |
34,400 |
2023/12/19 |
3,315 |
3,385 |
3,270 |
3,335 |
+0.45% |
30,000 |
2023/12/18 |
3,235 |
3,320 |
3,165 |
3,320 |
+1.84% |
37,900 |
2023/12/15 |
3,185 |
3,275 |
3,055 |
3,260 |
+3.82% |
69,900 |
2023/12/14 |
3,400 |
3,410 |
3,025 |
3,140 |
-5.85% |
152,600 |
2023/12/13 |
3,325 |
3,420 |
3,300 |
3,335 |
-0.15% |
38,800 |
2023/12/12 |
3,460 |
3,460 |
3,295 |
3,340 |
-2.34% |
49,900 |
2023/12/11 |
3,460 |
3,480 |
3,370 |
3,420 |
+0.15% |
43,000 |
2023/12/8 |
3,520 |
3,525 |
3,250 |
3,415 |
-2.98% |
108,400 |
2023/12/7 |
3,445 |
3,555 |
3,405 |
3,520 |
+1.29% |
52,700 |
2023/12/6 |
3,515 |
3,675 |
3,415 |
3,475 |
-1.70% |
140,800 |
2023/12/5 |
3,405 |
3,600 |
3,400 |
3,535 |
+3.82% |
119,300 |
2023/12/4 |
3,410 |
3,500 |
3,280 |
3,405 |
-0.15% |
96,700 |
2023/12/1 |
3,420 |
3,500 |
3,310 |
3,410 |
+1.34% |
92,000 |
2023/11/30 |
3,460 |
3,510 |
3,220 |
3,365 |
-2.89% |
149,100 |
2023/11/29 |
3,430 |
3,525 |
3,390 |
3,465 |
+1.02% |
69,000 |
2023/11/28 |
3,340 |
3,545 |
3,305 |
3,430 |
+4.10% |
116,900 |
2023/11/27 |
3,235 |
3,340 |
3,205 |
3,295 |
+2.17% |
50,300 |
2023/11/24 |
3,225 |
3,315 |
3,160 |
3,225 |
+0.00% |
98,500 |
2023/11/22 |
3,210 |
3,245 |
3,105 |
3,225 |
-2.71% |
113,200 |
2023/11/21 |
3,275 |
3,410 |
3,225 |
3,315 |
+1.84% |
138,600 |
2023/11/20 |
3,290 |
3,355 |
3,160 |
3,255 |
+1.88% |
97,500 |
2023/11/17 |
3,285 |
3,310 |
3,125 |
3,195 |
-2.74% |
144,100 |
2023/11/16 |
3,185 |
3,285 |
3,110 |
3,285 |
+3.30% |
114,300 |
2023/11/15 |
2,901 |
3,205 |
2,901 |
3,180 |
+11.11% |
153,400 |
2023/11/14 |
2,775 |
2,900 |
2,702 |
2,862 |
+2.65% |
85,100 |
2023/11/13 |
2,934 |
2,970 |
2,760 |
2,788 |
-4.98% |
62,600 |
2023/11/10 |
2,947 |
2,947 |
2,834 |
2,934 |
-0.71% |
42,600 |
2023/11/9 |
2,880 |
2,955 |
2,809 |
2,955 |
+1.86% |
55,400 |
2023/11/8 |
2,997 |
3,060 |
2,901 |
2,901 |
-1.56% |
78,700 |
2023/11/7 |
3,000 |
3,000 |
2,836 |
2,947 |
-1.93% |
105,600 |
2023/11/6 |
3,015 |
3,080 |
2,950 |
3,005 |
+0.17% |
86,400 |
2023/11/2 |
3,050 |
3,165 |
2,981 |
3,000 |
+1.59% |
105,600 |
2023/11/1 |
2,999 |
3,085 |
2,929 |
2,953 |
+0.72% |
142,000 |
2023/10/31 |
2,720 |
2,977 |
2,630 |
2,932 |
+3.97% |
151,500 |
2023/10/30 |
2,648 |
2,830 |
2,648 |
2,820 |
+9.34% |
170,200 |
2023/10/27 |
2,559 |
2,600 |
2,451 |
2,579 |
+1.34% |
134,700 |
2023/10/26 |
2,875 |
2,885 |
2,518 |
2,545 |
-12.99% |
246,000 |
|