日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,380 |
3,380 |
3,275 |
3,305 |
-2.51% |
4,700 |
2024/4/18 |
3,375 |
3,400 |
3,375 |
3,390 |
+0.44% |
700 |
2024/4/17 |
3,395 |
3,445 |
3,370 |
3,375 |
+0.15% |
3,600 |
2024/4/16 |
3,460 |
3,470 |
3,355 |
3,370 |
-3.16% |
6,000 |
2024/4/15 |
3,500 |
3,530 |
3,465 |
3,480 |
-0.85% |
2,800 |
2024/4/12 |
3,510 |
3,510 |
3,470 |
3,510 |
+0.29% |
600 |
2024/4/11 |
3,475 |
3,500 |
3,450 |
3,500 |
+1.45% |
1,500 |
2024/4/10 |
3,515 |
3,515 |
3,450 |
3,450 |
-0.86% |
3,000 |
2024/4/9 |
3,430 |
3,480 |
3,430 |
3,480 |
+1.90% |
300 |
2024/4/8 |
3,430 |
3,450 |
3,415 |
3,415 |
-0.15% |
2,000 |
2024/4/5 |
3,375 |
3,420 |
3,320 |
3,420 |
+0.29% |
3,400 |
2024/4/4 |
3,395 |
3,440 |
3,385 |
3,410 |
+0.89% |
1,900 |
2024/4/3 |
3,370 |
3,395 |
3,335 |
3,380 |
-0.15% |
5,300 |
2024/4/2 |
3,440 |
3,440 |
3,380 |
3,385 |
-0.59% |
3,000 |
2024/4/1 |
3,495 |
3,495 |
3,390 |
3,405 |
-1.87% |
5,900 |
2024/3/29 |
3,415 |
3,470 |
3,415 |
3,470 |
+1.17% |
2,300 |
2024/3/28 |
3,465 |
3,470 |
3,390 |
3,430 |
-2.00% |
4,300 |
2024/3/27 |
3,460 |
3,545 |
3,460 |
3,500 |
-0.85% |
6,000 |
2024/3/26 |
3,435 |
3,530 |
3,385 |
3,530 |
+2.92% |
11,500 |
2024/3/25 |
3,430 |
3,460 |
3,405 |
3,430 |
+1.18% |
6,000 |
2024/3/22 |
3,400 |
3,420 |
3,330 |
3,390 |
+0.89% |
6,400 |
2024/3/21 |
3,350 |
3,400 |
3,300 |
3,360 |
+2.44% |
10,900 |
2024/3/19 |
3,210 |
3,295 |
3,190 |
3,280 |
+2.82% |
6,200 |
2024/3/18 |
3,195 |
3,245 |
3,165 |
3,190 |
+1.11% |
4,100 |
2024/3/15 |
3,145 |
3,250 |
3,125 |
3,155 |
+0.80% |
7,200 |
2024/3/14 |
3,075 |
3,150 |
3,055 |
3,130 |
+2.62% |
8,400 |
2024/3/13 |
3,035 |
3,050 |
3,010 |
3,050 |
+0.83% |
2,400 |
2024/3/12 |
2,990 |
3,025 |
2,990 |
3,025 |
-0.17% |
1,700 |
2024/3/11 |
3,025 |
3,070 |
2,988 |
3,030 |
-0.16% |
2,600 |
2024/3/8 |
3,010 |
3,090 |
3,010 |
3,035 |
+0.83% |
3,400 |
2024/3/7 |
3,035 |
3,035 |
2,982 |
3,010 |
-0.17% |
3,700 |
2024/3/6 |
2,990 |
3,030 |
2,984 |
3,015 |
+0.84% |
3,200 |
2024/3/5 |
2,945 |
2,998 |
2,945 |
2,990 |
+1.60% |
2,800 |
2024/3/4 |
3,005 |
3,005 |
2,942 |
2,943 |
-1.90% |
3,200 |
2024/3/1 |
2,990 |
3,010 |
2,977 |
3,000 |
+0.33% |
2,000 |
2024/2/29 |
2,975 |
2,990 |
2,975 |
2,990 |
+0.50% |
600 |
2024/2/28 |
2,963 |
2,988 |
2,960 |
2,975 |
+0.13% |
1,200 |
2024/2/27 |
2,970 |
2,971 |
2,960 |
2,971 |
+0.03% |
2,000 |
2024/2/26 |
2,985 |
2,985 |
2,970 |
2,970 |
-0.50% |
1,700 |
2024/2/22 |
2,975 |
3,005 |
2,975 |
2,985 |
+0.51% |
400 |
2024/2/21 |
2,985 |
3,010 |
2,970 |
2,970 |
-0.50% |
2,000 |
2024/2/20 |
3,000 |
3,000 |
2,985 |
2,985 |
+0.27% |
600 |
2024/2/19 |
2,937 |
2,988 |
2,937 |
2,977 |
+1.09% |
900 |
2024/2/16 |
2,915 |
2,965 |
2,915 |
2,945 |
+1.06% |
1,800 |
2024/2/15 |
2,990 |
2,990 |
2,914 |
2,914 |
-3.19% |
4,500 |
2024/2/14 |
3,030 |
3,030 |
2,980 |
3,010 |
-0.66% |
1,400 |
2024/2/13 |
2,964 |
3,040 |
2,964 |
3,030 |
+3.03% |
2,000 |
2024/2/9 |
2,940 |
3,050 |
2,911 |
2,941 |
-1.64% |
6,200 |
2024/2/8 |
3,135 |
3,135 |
2,984 |
2,990 |
-3.55% |
5,900 |
2024/2/7 |
3,085 |
3,100 |
3,070 |
3,100 |
+0.98% |
1,800 |
2024/2/6 |
3,050 |
3,075 |
3,035 |
3,070 |
+0.66% |
2,400 |
2024/2/5 |
3,015 |
3,050 |
3,015 |
3,050 |
+0.49% |
700 |
2024/2/2 |
3,030 |
3,065 |
3,005 |
3,035 |
+0.50% |
3,200 |
2024/2/1 |
3,020 |
3,035 |
3,000 |
3,020 |
+0.67% |
1,100 |
2024/1/31 |
3,000 |
3,015 |
2,983 |
3,000 |
+0.00% |
2,400 |
2024/1/30 |
2,995 |
3,000 |
2,985 |
3,000 |
+0.67% |
500 |
2024/1/29 |
2,993 |
3,000 |
2,979 |
2,980 |
-0.43% |
1,800 |
2024/1/26 |
2,986 |
3,025 |
2,977 |
2,993 |
+0.23% |
4,700 |
2024/1/25 |
2,975 |
2,986 |
2,950 |
2,986 |
+0.47% |
3,500 |
2024/1/24 |
2,979 |
2,979 |
2,960 |
2,972 |
-0.10% |
1,200 |
2024/1/23 |
2,935 |
2,975 |
2,935 |
2,975 |
+1.36% |
3,300 |
2024/1/22 |
2,942 |
2,942 |
2,923 |
2,935 |
+0.82% |
2,300 |
2024/1/19 |
2,913 |
2,913 |
2,887 |
2,911 |
+0.34% |
1,300 |
2024/1/18 |
2,920 |
2,933 |
2,892 |
2,901 |
-0.58% |
2,000 |
2024/1/17 |
2,903 |
2,918 |
2,896 |
2,918 |
+0.52% |
1,400 |
2024/1/16 |
2,915 |
2,915 |
2,881 |
2,903 |
-0.07% |
1,800 |
2024/1/15 |
2,919 |
2,919 |
2,890 |
2,905 |
+0.17% |
5,000 |
2024/1/12 |
2,896 |
2,915 |
2,878 |
2,900 |
+0.14% |
1,800 |
2024/1/11 |
2,901 |
2,916 |
2,895 |
2,896 |
-0.10% |
2,400 |
2024/1/10 |
2,906 |
2,909 |
2,860 |
2,899 |
-0.24% |
2,600 |
2024/1/9 |
2,929 |
2,929 |
2,900 |
2,906 |
-0.07% |
6,600 |
2024/1/5 |
2,888 |
2,950 |
2,888 |
2,908 |
+1.01% |
5,500 |
2024/1/4 |
2,857 |
2,900 |
2,847 |
2,879 |
+0.98% |
5,300 |
2023/12/29 |
2,808 |
2,853 |
2,808 |
2,851 |
+0.99% |
1,600 |
2023/12/28 |
2,840 |
2,863 |
2,805 |
2,823 |
-0.60% |
1,500 |
2023/12/27 |
2,807 |
2,840 |
2,807 |
2,840 |
+1.94% |
1,100 |
2023/12/26 |
2,810 |
2,818 |
2,786 |
2,786 |
-1.90% |
4,400 |
2023/12/25 |
2,854 |
2,854 |
2,825 |
2,840 |
-0.49% |
2,400 |
2023/12/22 |
2,858 |
2,865 |
2,854 |
2,854 |
+0.18% |
1,900 |
2023/12/21 |
2,850 |
2,855 |
2,849 |
2,849 |
+0.07% |
1,300 |
2023/12/20 |
2,810 |
2,860 |
2,810 |
2,847 |
+0.78% |
1,400 |
2023/12/19 |
2,818 |
2,849 |
2,818 |
2,825 |
-0.60% |
800 |
2023/12/18 |
2,785 |
2,849 |
2,785 |
2,842 |
+2.01% |
3,000 |
2023/12/15 |
2,821 |
2,821 |
2,786 |
2,786 |
-0.64% |
1,500 |
2023/12/14 |
2,803 |
2,810 |
2,803 |
2,804 |
+0.07% |
400 |
2023/12/13 |
2,782 |
2,802 |
2,770 |
2,802 |
+0.43% |
900 |
2023/12/12 |
2,800 |
2,803 |
2,780 |
2,790 |
+0.00% |
1,000 |
2023/12/11 |
2,854 |
2,868 |
2,780 |
2,790 |
-0.43% |
3,600 |
2023/12/8 |
2,826 |
2,841 |
2,777 |
2,802 |
-0.81% |
2,800 |
2023/12/7 |
2,853 |
2,860 |
2,825 |
2,825 |
-1.09% |
2,600 |
2023/12/6 |
2,856 |
2,864 |
2,838 |
2,856 |
+0.00% |
1,900 |
2023/12/5 |
2,862 |
2,862 |
2,845 |
2,856 |
-0.21% |
1,000 |
2023/12/4 |
2,833 |
2,862 |
2,833 |
2,862 |
+1.02% |
3,500 |
2023/12/1 |
2,845 |
2,845 |
2,833 |
2,833 |
-0.25% |
1,500 |
2023/11/30 |
2,820 |
2,840 |
2,820 |
2,840 |
+0.67% |
700 |
2023/11/29 |
2,823 |
2,849 |
2,821 |
2,821 |
-0.67% |
1,600 |
2023/11/28 |
2,830 |
2,840 |
2,823 |
2,840 |
+0.35% |
1,500 |
2023/11/27 |
2,832 |
2,835 |
2,802 |
2,830 |
+0.00% |
2,300 |
2023/11/24 |
2,790 |
2,830 |
2,790 |
2,830 |
+1.47% |
2,700 |
2023/11/22 |
2,785 |
2,789 |
2,773 |
2,789 |
+0.00% |
400 |
2023/11/21 |
2,803 |
2,804 |
2,789 |
2,789 |
-0.21% |
300 |
2023/11/20 |
2,799 |
2,800 |
2,791 |
2,795 |
+0.04% |
1,600 |
2023/11/17 |
2,771 |
2,794 |
2,770 |
2,794 |
+0.50% |
1,500 |
2023/11/16 |
2,780 |
2,807 |
2,780 |
2,780 |
+0.36% |
2,500 |
2023/11/15 |
2,796 |
2,796 |
2,770 |
2,770 |
-0.93% |
2,200 |
2023/11/14 |
2,780 |
2,796 |
2,766 |
2,796 |
+1.23% |
5,300 |
2023/11/13 |
2,760 |
2,770 |
2,760 |
2,762 |
+0.07% |
900 |
2023/11/10 |
2,790 |
2,790 |
2,760 |
2,760 |
-0.72% |
1,000 |
2023/11/9 |
2,775 |
2,780 |
2,752 |
2,780 |
+0.98% |
800 |
2023/11/8 |
2,763 |
2,770 |
2,753 |
2,753 |
-0.97% |
4,100 |
2023/11/7 |
2,768 |
2,780 |
2,760 |
2,780 |
+0.43% |
2,500 |
2023/11/6 |
2,791 |
2,791 |
2,760 |
2,768 |
-0.43% |
3,500 |
2023/11/2 |
2,784 |
2,817 |
2,756 |
2,780 |
+1.09% |
11,400 |
2023/11/1 |
2,730 |
2,750 |
2,720 |
2,750 |
+0.95% |
1,100 |
2023/10/31 |
2,734 |
2,734 |
2,714 |
2,724 |
-0.37% |
700 |
2023/10/30 |
2,740 |
2,740 |
2,725 |
2,734 |
+0.15% |
300 |
2023/10/27 |
2,739 |
2,744 |
2,730 |
2,730 |
+0.37% |
500 |
2023/10/26 |
2,734 |
2,734 |
2,720 |
2,720 |
-0.22% |
1,000 |
2023/10/25 |
2,722 |
2,726 |
2,722 |
2,726 |
+0.52% |
200 |
2023/10/24 |
2,725 |
2,745 |
2,712 |
2,712 |
-1.38% |
400 |
2023/10/23 |
2,740 |
2,750 |
2,713 |
2,750 |
+0.36% |
2,700 |
2023/10/20 |
2,730 |
2,740 |
2,730 |
2,740 |
+1.26% |
500 |
2023/10/19 |
2,703 |
2,724 |
2,703 |
2,706 |
-0.88% |
500 |
|