日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
4,035 |
4,035 |
3,965 |
3,995 |
-4.20% |
400 |
2024/4/17 |
4,170 |
4,175 |
4,170 |
4,170 |
+0.97% |
800 |
2024/4/15 |
4,120 |
4,130 |
4,120 |
4,130 |
+0.24% |
1,000 |
2024/4/12 |
4,095 |
4,120 |
4,095 |
4,120 |
+0.98% |
200 |
2024/4/11 |
4,080 |
4,080 |
4,080 |
4,080 |
+0.00% |
100 |
2024/4/10 |
4,080 |
4,080 |
4,080 |
4,080 |
+1.75% |
100 |
2024/4/9 |
4,055 |
4,055 |
4,010 |
4,010 |
-1.11% |
400 |
2024/4/5 |
4,055 |
4,055 |
4,055 |
4,055 |
+0.00% |
200 |
2024/4/4 |
4,055 |
4,055 |
4,055 |
4,055 |
+0.00% |
600 |
2024/4/3 |
4,100 |
4,100 |
4,050 |
4,055 |
-1.10% |
300 |
2024/4/2 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.61% |
100 |
2024/4/1 |
4,115 |
4,115 |
4,075 |
4,075 |
+1.88% |
1,100 |
2024/3/29 |
3,940 |
4,000 |
3,940 |
4,000 |
+1.52% |
900 |
2024/3/28 |
3,945 |
3,945 |
3,935 |
3,940 |
-0.13% |
700 |
2024/3/27 |
3,945 |
3,945 |
3,930 |
3,945 |
+0.90% |
900 |
2024/3/26 |
3,910 |
3,910 |
3,910 |
3,910 |
-0.13% |
200 |
2024/3/25 |
3,945 |
3,945 |
3,915 |
3,915 |
-0.76% |
900 |
2024/3/22 |
3,935 |
3,945 |
3,935 |
3,945 |
-0.25% |
800 |
2024/3/21 |
3,860 |
3,980 |
3,860 |
3,955 |
+3.40% |
1,600 |
2024/3/19 |
3,825 |
3,825 |
3,825 |
3,825 |
+0.00% |
200 |
2024/3/18 |
3,825 |
3,825 |
3,825 |
3,825 |
+1.06% |
100 |
2024/3/15 |
3,775 |
3,785 |
3,750 |
3,785 |
+1.07% |
500 |
2024/3/14 |
3,720 |
3,750 |
3,720 |
3,745 |
+1.08% |
300 |
2024/3/13 |
3,705 |
3,705 |
3,705 |
3,705 |
+0.00% |
100 |
2024/3/11 |
3,705 |
3,705 |
3,705 |
3,705 |
+0.00% |
200 |
2024/3/6 |
3,705 |
3,705 |
3,705 |
3,705 |
-1.46% |
200 |
2024/3/5 |
3,610 |
3,760 |
3,610 |
3,760 |
+4.16% |
900 |
2024/3/4 |
3,605 |
3,615 |
3,605 |
3,610 |
+0.14% |
600 |
2024/3/1 |
3,605 |
3,605 |
3,605 |
3,605 |
+0.14% |
200 |
2024/2/29 |
3,590 |
3,600 |
3,580 |
3,600 |
+0.56% |
2,600 |
2024/2/27 |
3,605 |
3,605 |
3,580 |
3,580 |
+0.85% |
1,500 |
2024/2/22 |
3,575 |
3,580 |
3,510 |
3,550 |
-0.70% |
1,000 |
2024/2/20 |
3,575 |
3,575 |
3,575 |
3,575 |
+0.99% |
300 |
2024/2/19 |
3,520 |
3,540 |
3,425 |
3,540 |
-0.28% |
800 |
2024/2/16 |
3,460 |
3,550 |
3,460 |
3,550 |
+2.75% |
1,000 |
2024/2/15 |
3,455 |
3,455 |
3,455 |
3,455 |
-0.43% |
300 |
2024/2/14 |
3,475 |
3,490 |
3,470 |
3,470 |
+0.58% |
300 |
2024/2/13 |
3,450 |
3,450 |
3,450 |
3,450 |
+1.47% |
200 |
2024/2/9 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.59% |
100 |
2024/2/5 |
3,380 |
3,380 |
3,380 |
3,380 |
+0.15% |
100 |
2024/2/2 |
3,375 |
3,375 |
3,375 |
3,375 |
-0.74% |
100 |
2024/2/1 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
100 |
2024/1/31 |
3,385 |
3,400 |
3,385 |
3,400 |
+0.74% |
1,100 |
2024/1/30 |
3,375 |
3,375 |
3,375 |
3,375 |
+0.60% |
400 |
2024/1/29 |
3,355 |
3,355 |
3,355 |
3,355 |
+0.00% |
100 |
2024/1/26 |
3,370 |
3,370 |
3,355 |
3,355 |
-0.15% |
300 |
2024/1/25 |
3,360 |
3,360 |
3,360 |
3,360 |
+0.60% |
100 |
2024/1/24 |
3,340 |
3,340 |
3,340 |
3,340 |
+0.30% |
200 |
2024/1/22 |
3,330 |
3,330 |
3,330 |
3,330 |
+0.00% |
100 |
2024/1/19 |
3,330 |
3,330 |
3,330 |
3,330 |
-1.62% |
100 |
2024/1/18 |
3,385 |
3,385 |
3,385 |
3,385 |
+2.11% |
100 |
2024/1/15 |
3,335 |
3,335 |
3,315 |
3,315 |
-0.60% |
600 |
2024/1/12 |
3,305 |
3,335 |
3,305 |
3,335 |
+1.06% |
300 |
2024/1/11 |
3,330 |
3,330 |
3,300 |
3,300 |
+0.30% |
200 |
2024/1/10 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.61% |
100 |
2024/1/9 |
3,315 |
3,315 |
3,250 |
3,270 |
+0.93% |
600 |
2024/1/5 |
3,335 |
3,335 |
3,235 |
3,240 |
-2.41% |
400 |
2024/1/4 |
3,320 |
3,320 |
3,320 |
3,320 |
+3.75% |
600 |
2023/12/28 |
3,170 |
3,200 |
3,170 |
3,200 |
+1.43% |
500 |
2023/12/27 |
3,180 |
3,180 |
3,155 |
3,155 |
+0.32% |
200 |
2023/12/26 |
3,130 |
3,145 |
3,130 |
3,145 |
+0.96% |
700 |
2023/12/25 |
3,135 |
3,150 |
3,115 |
3,115 |
-0.48% |
800 |
2023/12/21 |
3,215 |
3,215 |
3,130 |
3,130 |
-2.64% |
700 |
2023/12/19 |
3,215 |
3,215 |
3,215 |
3,215 |
+1.58% |
100 |
2023/12/18 |
3,130 |
3,165 |
3,130 |
3,165 |
+0.64% |
300 |
2023/12/15 |
3,125 |
3,145 |
3,125 |
3,145 |
+0.16% |
600 |
2023/12/14 |
3,215 |
3,215 |
3,075 |
3,140 |
-3.09% |
2,000 |
2023/12/13 |
3,240 |
3,240 |
3,240 |
3,240 |
+0.00% |
100 |
2023/12/12 |
3,240 |
3,250 |
3,240 |
3,240 |
-1.52% |
600 |
2023/12/11 |
3,295 |
3,295 |
3,235 |
3,290 |
-0.15% |
300 |
2023/12/7 |
3,295 |
3,295 |
3,295 |
3,295 |
-0.15% |
100 |
2023/12/5 |
3,190 |
3,300 |
3,190 |
3,300 |
+1.23% |
1,100 |
2023/12/4 |
3,260 |
3,260 |
3,260 |
3,260 |
+1.88% |
200 |
2023/12/1 |
3,165 |
3,200 |
3,165 |
3,200 |
+1.11% |
200 |
2023/11/30 |
3,165 |
3,165 |
3,165 |
3,165 |
+0.00% |
600 |
2023/11/29 |
3,130 |
3,165 |
3,130 |
3,165 |
+1.28% |
300 |
2023/11/28 |
3,125 |
3,125 |
3,125 |
3,125 |
+0.00% |
100 |
2023/11/27 |
3,155 |
3,155 |
3,125 |
3,125 |
-1.57% |
300 |
2023/11/24 |
3,175 |
3,175 |
3,175 |
3,175 |
+0.63% |
100 |
2023/11/21 |
3,155 |
3,155 |
3,155 |
3,155 |
-0.63% |
200 |
2023/11/20 |
3,200 |
3,200 |
3,175 |
3,175 |
-0.47% |
800 |
2023/11/17 |
3,190 |
3,190 |
3,190 |
3,190 |
-0.93% |
100 |
2023/11/15 |
3,220 |
3,220 |
3,220 |
3,220 |
+0.00% |
300 |
2023/11/14 |
3,210 |
3,220 |
3,205 |
3,220 |
+0.31% |
300 |
2023/11/13 |
3,210 |
3,210 |
3,210 |
3,210 |
+1.74% |
100 |
2023/11/9 |
3,125 |
3,155 |
3,125 |
3,155 |
+1.77% |
200 |
2023/11/7 |
3,100 |
3,100 |
3,100 |
3,100 |
-1.27% |
100 |
2023/11/6 |
3,140 |
3,140 |
3,140 |
3,140 |
-3.24% |
200 |
2023/11/1 |
3,245 |
3,245 |
3,245 |
3,245 |
+1.25% |
200 |
2023/10/31 |
3,200 |
3,205 |
3,200 |
3,205 |
+0.00% |
400 |
2023/10/30 |
3,225 |
3,245 |
3,150 |
3,205 |
+0.94% |
1,100 |
2023/10/26 |
3,185 |
3,185 |
3,175 |
3,175 |
-0.47% |
300 |
2023/10/25 |
3,200 |
3,200 |
3,190 |
3,190 |
+0.95% |
400 |
2023/10/24 |
3,155 |
3,160 |
3,155 |
3,160 |
+0.16% |
300 |
2023/10/23 |
3,155 |
3,155 |
3,115 |
3,155 |
+2.27% |
500 |
2023/10/20 |
3,085 |
3,085 |
3,085 |
3,085 |
-1.28% |
100 |
2023/10/18 |
3,125 |
3,125 |
3,125 |
3,125 |
+0.32% |
100 |
2023/10/16 |
3,240 |
3,240 |
3,115 |
3,115 |
-1.74% |
1,000 |
2023/10/13 |
3,170 |
3,170 |
3,170 |
3,170 |
+1.44% |
100 |
2023/10/12 |
3,125 |
3,125 |
3,125 |
3,125 |
-0.16% |
200 |
2023/10/11 |
3,130 |
3,130 |
3,130 |
3,130 |
+0.97% |
100 |
2023/10/10 |
3,080 |
3,145 |
3,080 |
3,100 |
-1.59% |
300 |
2023/10/4 |
3,080 |
3,150 |
3,080 |
3,150 |
+0.00% |
300 |
2023/10/3 |
3,195 |
3,195 |
3,125 |
3,150 |
+0.80% |
800 |
2023/10/2 |
3,125 |
3,125 |
3,125 |
3,125 |
-0.64% |
700 |
2023/9/29 |
3,120 |
3,190 |
3,120 |
3,145 |
+0.80% |
300 |
2023/9/28 |
3,190 |
3,190 |
3,120 |
3,120 |
-4.29% |
200 |
2023/9/27 |
3,275 |
3,290 |
3,260 |
3,260 |
+0.00% |
700 |
2023/9/26 |
3,270 |
3,275 |
3,220 |
3,260 |
+1.88% |
2,700 |
2023/9/25 |
3,180 |
3,200 |
3,155 |
3,200 |
+1.43% |
400 |
2023/9/22 |
3,115 |
3,160 |
3,115 |
3,155 |
+0.96% |
500 |
2023/9/20 |
3,125 |
3,125 |
3,125 |
3,125 |
+1.13% |
100 |
2023/9/19 |
3,065 |
3,090 |
3,065 |
3,090 |
+0.82% |
300 |
2023/9/15 |
3,195 |
3,195 |
3,065 |
3,065 |
+0.33% |
600 |
2023/9/14 |
2,992 |
3,070 |
2,992 |
3,055 |
+2.79% |
600 |
2023/9/11 |
2,935 |
2,972 |
2,914 |
2,972 |
+1.05% |
700 |
2023/9/6 |
2,941 |
2,941 |
2,941 |
2,941 |
-1.67% |
100 |
2023/9/5 |
2,930 |
2,991 |
2,930 |
2,991 |
-0.30% |
400 |
2023/9/4 |
2,977 |
3,000 |
2,977 |
3,000 |
+0.10% |
200 |
2023/9/1 |
2,993 |
2,998 |
2,993 |
2,997 |
+0.54% |
1,200 |
2023/8/30 |
2,980 |
3,000 |
2,980 |
2,981 |
-0.63% |
800 |
2023/8/29 |
2,977 |
3,000 |
2,977 |
3,000 |
+0.81% |
400 |
2023/8/28 |
2,970 |
3,160 |
2,957 |
2,976 |
+1.92% |
4,000 |
|