日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,300 |
3,365 |
3,300 |
3,320 |
-0.15% |
2,400 |
2024/4/25 |
3,325 |
3,325 |
3,325 |
3,325 |
+0.00% |
700 |
2024/4/24 |
3,310 |
3,345 |
3,310 |
3,325 |
+0.45% |
2,500 |
2024/4/23 |
3,320 |
3,330 |
3,300 |
3,310 |
+0.15% |
2,300 |
2024/4/22 |
3,210 |
3,315 |
3,210 |
3,305 |
+2.80% |
5,900 |
2024/4/19 |
3,350 |
3,350 |
3,165 |
3,215 |
-4.03% |
7,300 |
2024/4/18 |
3,385 |
3,410 |
3,315 |
3,350 |
-1.03% |
1,900 |
2024/4/17 |
3,380 |
3,425 |
3,370 |
3,385 |
-1.17% |
700 |
2024/4/16 |
3,415 |
3,425 |
3,375 |
3,425 |
-0.15% |
2,000 |
2024/4/15 |
3,425 |
3,445 |
3,385 |
3,430 |
-1.44% |
3,100 |
2024/4/12 |
3,500 |
3,500 |
3,430 |
3,480 |
+0.29% |
5,300 |
2024/4/11 |
3,420 |
3,470 |
3,400 |
3,470 |
+1.02% |
1,600 |
2024/4/10 |
3,500 |
3,500 |
3,435 |
3,435 |
+0.15% |
2,300 |
2024/4/9 |
3,440 |
3,450 |
3,430 |
3,430 |
+0.00% |
1,300 |
2024/4/8 |
3,455 |
3,495 |
3,400 |
3,430 |
+0.88% |
4,500 |
2024/4/5 |
3,440 |
3,440 |
3,370 |
3,400 |
-1.45% |
3,700 |
2024/4/4 |
3,480 |
3,485 |
3,415 |
3,450 |
+0.44% |
2,400 |
2024/4/3 |
3,395 |
3,480 |
3,370 |
3,435 |
+0.73% |
1,800 |
2024/4/2 |
3,575 |
3,580 |
3,400 |
3,410 |
-3.81% |
4,600 |
2024/4/1 |
3,605 |
3,605 |
3,510 |
3,545 |
-1.39% |
5,100 |
2024/3/29 |
3,535 |
3,625 |
3,440 |
3,595 |
+2.28% |
11,500 |
2024/3/28 |
3,445 |
3,535 |
3,445 |
3,515 |
+3.53% |
15,900 |
2024/3/27 |
3,370 |
3,430 |
3,370 |
3,395 |
+0.89% |
12,800 |
2024/3/26 |
3,300 |
3,375 |
3,300 |
3,365 |
+1.97% |
9,600 |
2024/3/25 |
3,220 |
3,345 |
3,220 |
3,300 |
+2.64% |
8,200 |
2024/3/22 |
3,200 |
3,215 |
3,190 |
3,215 |
+0.00% |
1,400 |
2024/3/21 |
3,250 |
3,250 |
3,150 |
3,215 |
+1.10% |
5,000 |
2024/3/19 |
3,175 |
3,195 |
3,130 |
3,180 |
+0.16% |
4,100 |
2024/3/18 |
3,120 |
3,175 |
3,120 |
3,175 |
+2.09% |
2,400 |
2024/3/15 |
3,070 |
3,140 |
3,065 |
3,110 |
+1.30% |
2,400 |
2024/3/14 |
3,075 |
3,075 |
3,015 |
3,070 |
+0.00% |
4,100 |
2024/3/13 |
3,115 |
3,145 |
3,000 |
3,070 |
-0.97% |
9,900 |
2024/3/12 |
3,170 |
3,170 |
3,070 |
3,100 |
-1.90% |
7,300 |
2024/3/11 |
3,195 |
3,200 |
3,125 |
3,160 |
-2.62% |
6,800 |
2024/3/8 |
3,180 |
3,245 |
3,180 |
3,245 |
+0.78% |
3,700 |
2024/3/7 |
3,275 |
3,285 |
3,200 |
3,220 |
-1.68% |
5,100 |
2024/3/6 |
3,210 |
3,285 |
3,180 |
3,275 |
+2.50% |
3,400 |
2024/3/5 |
3,190 |
3,225 |
3,160 |
3,195 |
+0.16% |
39,300 |
2024/3/4 |
3,205 |
3,260 |
3,190 |
3,190 |
-0.62% |
7,800 |
2024/3/1 |
3,240 |
3,245 |
3,210 |
3,210 |
-0.93% |
2,200 |
2024/2/29 |
3,280 |
3,290 |
3,200 |
3,240 |
-1.37% |
6,900 |
2024/2/28 |
3,340 |
3,340 |
3,285 |
3,285 |
-0.90% |
2,800 |
2024/2/27 |
3,265 |
3,335 |
3,265 |
3,315 |
+1.07% |
5,400 |
2024/2/26 |
3,240 |
3,305 |
3,240 |
3,280 |
-0.15% |
9,000 |
2024/2/22 |
3,245 |
3,315 |
3,235 |
3,285 |
+2.34% |
12,100 |
2024/2/21 |
3,245 |
3,265 |
3,210 |
3,210 |
-0.93% |
6,100 |
2024/2/20 |
3,240 |
3,280 |
3,230 |
3,240 |
+0.47% |
6,500 |
2024/2/19 |
3,105 |
3,270 |
3,105 |
3,225 |
+3.86% |
13,000 |
2024/2/16 |
3,105 |
3,175 |
3,060 |
3,105 |
+0.32% |
12,300 |
2024/2/15 |
3,140 |
3,155 |
3,070 |
3,095 |
-2.98% |
14,100 |
2024/2/14 |
3,240 |
3,240 |
3,160 |
3,190 |
-2.45% |
11,700 |
2024/2/13 |
3,250 |
3,335 |
3,240 |
3,270 |
+1.40% |
42,700 |
2024/2/9 |
3,300 |
3,305 |
3,170 |
3,225 |
-2.71% |
32,200 |
2024/2/8 |
3,400 |
3,410 |
3,315 |
3,315 |
-1.92% |
24,500 |
2024/2/7 |
3,385 |
3,455 |
3,305 |
3,380 |
-9.50% |
65,900 |
2024/2/6 |
3,675 |
3,860 |
3,675 |
3,735 |
+1.63% |
40,900 |
2024/2/5 |
3,685 |
3,720 |
3,635 |
3,675 |
+1.52% |
29,800 |
2024/2/2 |
3,670 |
3,670 |
3,555 |
3,620 |
-0.28% |
7,400 |
2024/2/1 |
3,595 |
3,690 |
3,595 |
3,630 |
+1.54% |
7,900 |
2024/1/31 |
3,575 |
3,605 |
3,545 |
3,575 |
-0.14% |
2,500 |
2024/1/30 |
3,540 |
3,615 |
3,515 |
3,580 |
+0.28% |
6,300 |
2024/1/29 |
3,700 |
3,765 |
3,555 |
3,570 |
+2.00% |
28,300 |
2024/1/26 |
3,620 |
3,620 |
3,500 |
3,500 |
-0.71% |
8,500 |
2024/1/25 |
3,500 |
3,570 |
3,465 |
3,525 |
+0.71% |
8,100 |
2024/1/24 |
3,500 |
3,510 |
3,475 |
3,500 |
+0.00% |
3,100 |
2024/1/23 |
3,440 |
3,550 |
3,410 |
3,500 |
+1.89% |
17,900 |
2024/1/22 |
3,595 |
3,635 |
3,380 |
3,435 |
-4.05% |
26,700 |
2024/1/19 |
3,600 |
3,635 |
3,500 |
3,580 |
-0.56% |
13,000 |
2024/1/18 |
3,685 |
3,685 |
3,555 |
3,600 |
-1.37% |
9,000 |
2024/1/17 |
3,785 |
3,870 |
3,525 |
3,650 |
+6.26% |
63,000 |
2024/1/16 |
3,465 |
3,465 |
3,355 |
3,435 |
-0.87% |
4,800 |
2024/1/15 |
3,370 |
3,490 |
3,350 |
3,465 |
+2.06% |
13,000 |
2024/1/12 |
3,310 |
3,410 |
3,310 |
3,395 |
+2.26% |
12,000 |
2024/1/11 |
3,400 |
3,400 |
3,310 |
3,320 |
-0.75% |
5,100 |
2024/1/10 |
3,375 |
3,425 |
3,330 |
3,345 |
-0.74% |
12,100 |
2024/1/9 |
3,320 |
3,410 |
3,320 |
3,370 |
+2.12% |
12,100 |
2024/1/5 |
3,355 |
3,380 |
3,280 |
3,300 |
-1.64% |
8,500 |
2024/1/4 |
3,405 |
3,415 |
3,195 |
3,355 |
+5.01% |
52,700 |
2023/12/29 |
3,195 |
3,250 |
3,160 |
3,195 |
+0.00% |
8,300 |
2023/12/28 |
3,250 |
3,250 |
3,135 |
3,195 |
-0.62% |
8,300 |
2023/12/27 |
3,330 |
3,350 |
3,155 |
3,215 |
-1.83% |
20,400 |
2023/12/26 |
3,445 |
3,460 |
3,195 |
3,275 |
-5.07% |
23,700 |
2023/12/25 |
3,255 |
3,690 |
3,190 |
3,450 |
+10.58% |
51,900 |
2023/12/22 |
3,405 |
3,405 |
3,095 |
3,120 |
-6.45% |
35,800 |
2023/12/21 |
3,250 |
3,445 |
3,170 |
3,335 |
+3.89% |
80,000 |
2023/12/20 |
3,020 |
3,260 |
2,950 |
3,210 |
+16.39% |
109,100 |
2023/12/19 |
2,733 |
2,761 |
2,715 |
2,758 |
+0.91% |
3,700 |
2023/12/18 |
2,693 |
2,733 |
2,685 |
2,733 |
+1.90% |
1,800 |
2023/12/15 |
2,680 |
2,690 |
2,660 |
2,682 |
+0.30% |
900 |
2023/12/14 |
2,700 |
2,704 |
2,651 |
2,674 |
-0.96% |
4,100 |
2023/12/13 |
2,706 |
2,727 |
2,689 |
2,700 |
-0.11% |
2,200 |
2023/12/12 |
2,705 |
2,733 |
2,702 |
2,703 |
-1.17% |
3,600 |
2023/12/11 |
2,731 |
2,740 |
2,714 |
2,735 |
+0.15% |
3,500 |
2023/12/8 |
2,768 |
2,770 |
2,717 |
2,731 |
-2.11% |
5,700 |
2023/12/7 |
2,840 |
2,840 |
2,787 |
2,790 |
-2.45% |
1,300 |
2023/12/6 |
2,856 |
2,860 |
2,848 |
2,860 |
+1.53% |
1,400 |
2023/12/5 |
2,828 |
2,842 |
2,811 |
2,817 |
-1.05% |
1,800 |
2023/12/4 |
2,850 |
2,851 |
2,811 |
2,847 |
+0.21% |
2,100 |
2023/12/1 |
2,800 |
2,868 |
2,800 |
2,841 |
+1.46% |
19,500 |
2023/11/30 |
2,810 |
2,810 |
2,767 |
2,800 |
+1.08% |
5,400 |
2023/11/29 |
2,795 |
2,795 |
2,770 |
2,770 |
-1.28% |
1,100 |
2023/11/28 |
2,820 |
2,820 |
2,787 |
2,806 |
-0.14% |
2,100 |
2023/11/27 |
2,817 |
2,818 |
2,787 |
2,810 |
+1.22% |
4,100 |
2023/11/24 |
2,761 |
2,799 |
2,761 |
2,776 |
+0.76% |
1,600 |
2023/11/22 |
2,755 |
2,755 |
2,755 |
2,755 |
+0.25% |
100 |
2023/11/21 |
2,763 |
2,763 |
2,748 |
2,748 |
-0.65% |
1,800 |
2023/11/20 |
2,800 |
2,820 |
2,754 |
2,766 |
-1.21% |
3,300 |
2023/11/17 |
2,784 |
2,800 |
2,784 |
2,800 |
+0.36% |
700 |
2023/11/16 |
2,795 |
2,831 |
2,779 |
2,790 |
-0.18% |
1,800 |
2023/11/15 |
2,789 |
2,805 |
2,789 |
2,795 |
+0.00% |
1,000 |
2023/11/14 |
2,765 |
2,795 |
2,765 |
2,795 |
+1.16% |
500 |
2023/11/13 |
2,765 |
2,781 |
2,763 |
2,763 |
+0.80% |
1,100 |
2023/11/10 |
2,745 |
2,769 |
2,726 |
2,741 |
-0.36% |
2,000 |
2023/11/9 |
2,748 |
2,787 |
2,740 |
2,751 |
-1.40% |
6,600 |
2023/11/8 |
2,859 |
2,895 |
2,765 |
2,790 |
-1.55% |
14,400 |
2023/11/7 |
2,850 |
2,864 |
2,806 |
2,834 |
-0.56% |
7,400 |
2023/11/6 |
2,809 |
2,850 |
2,801 |
2,850 |
+2.70% |
3,400 |
2023/11/2 |
2,772 |
2,797 |
2,772 |
2,775 |
+0.73% |
800 |
2023/11/1 |
2,757 |
2,800 |
2,743 |
2,755 |
+1.10% |
3,200 |
2023/10/31 |
2,725 |
2,749 |
2,702 |
2,725 |
+0.00% |
1,400 |
2023/10/30 |
2,708 |
2,725 |
2,708 |
2,725 |
+0.22% |
500 |
2023/10/27 |
2,724 |
2,738 |
2,685 |
2,719 |
+0.70% |
3,600 |
2023/10/26 |
2,703 |
2,703 |
2,682 |
2,700 |
-0.07% |
4,400 |
|