日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,850 |
3,880 |
3,840 |
3,840 |
-0.65% |
800 |
2024/4/25 |
3,860 |
3,865 |
3,860 |
3,865 |
-1.53% |
800 |
2024/4/24 |
3,945 |
3,945 |
3,925 |
3,925 |
+0.26% |
200 |
2024/4/23 |
3,915 |
3,915 |
3,895 |
3,915 |
+0.51% |
500 |
2024/4/22 |
3,890 |
3,895 |
3,890 |
3,895 |
-1.64% |
600 |
2024/4/19 |
3,970 |
3,970 |
3,930 |
3,960 |
+0.00% |
1,600 |
2024/4/18 |
3,975 |
3,975 |
3,960 |
3,960 |
-0.13% |
400 |
2024/4/17 |
3,965 |
3,965 |
3,965 |
3,965 |
+0.00% |
500 |
2024/4/15 |
3,990 |
3,990 |
3,965 |
3,965 |
-0.63% |
700 |
2024/4/12 |
4,025 |
4,025 |
3,980 |
3,990 |
+0.25% |
400 |
2024/4/11 |
3,990 |
4,020 |
3,980 |
3,980 |
-0.25% |
700 |
2024/4/10 |
3,990 |
4,025 |
3,985 |
3,990 |
-0.50% |
1,800 |
2024/4/9 |
4,035 |
4,040 |
4,010 |
4,010 |
-0.37% |
1,300 |
2024/4/8 |
4,010 |
4,030 |
4,010 |
4,025 |
+1.13% |
500 |
2024/4/5 |
4,050 |
4,050 |
3,980 |
3,980 |
-1.73% |
4,200 |
2024/4/4 |
4,145 |
4,145 |
4,040 |
4,050 |
-1.94% |
1,700 |
2024/4/3 |
4,150 |
4,150 |
4,075 |
4,130 |
-1.55% |
1,400 |
2024/4/2 |
4,190 |
4,195 |
4,190 |
4,195 |
+0.36% |
300 |
2024/4/1 |
4,140 |
4,180 |
4,100 |
4,180 |
+1.21% |
1,700 |
2024/3/29 |
4,210 |
4,210 |
4,110 |
4,130 |
-1.90% |
2,300 |
2024/3/28 |
4,175 |
4,270 |
4,160 |
4,210 |
-5.92% |
3,300 |
2024/3/27 |
4,440 |
4,480 |
4,395 |
4,475 |
+0.22% |
5,500 |
2024/3/26 |
4,450 |
4,495 |
4,400 |
4,465 |
+1.71% |
2,500 |
2024/3/25 |
4,245 |
4,390 |
4,245 |
4,390 |
+3.42% |
5,500 |
2024/3/22 |
4,190 |
4,245 |
4,165 |
4,245 |
+2.54% |
2,200 |
2024/3/21 |
4,185 |
4,185 |
4,140 |
4,140 |
+0.24% |
900 |
2024/3/19 |
4,180 |
4,180 |
4,130 |
4,130 |
-0.48% |
700 |
2024/3/18 |
4,120 |
4,185 |
4,095 |
4,150 |
+1.22% |
1,400 |
2024/3/15 |
4,110 |
4,125 |
4,100 |
4,100 |
-0.24% |
900 |
2024/3/14 |
4,110 |
4,110 |
4,110 |
4,110 |
-0.60% |
400 |
2024/3/12 |
4,150 |
4,150 |
4,110 |
4,135 |
-0.36% |
800 |
2024/3/11 |
4,180 |
4,185 |
4,125 |
4,150 |
-0.72% |
2,200 |
2024/3/8 |
4,205 |
4,205 |
4,125 |
4,180 |
+1.09% |
1,600 |
2024/3/7 |
4,105 |
4,195 |
4,105 |
4,135 |
+0.85% |
600 |
2024/3/6 |
4,070 |
4,100 |
4,060 |
4,100 |
+1.61% |
1,800 |
2024/3/5 |
4,015 |
4,050 |
4,010 |
4,035 |
+0.50% |
1,800 |
2024/3/4 |
4,020 |
4,050 |
4,010 |
4,015 |
+0.12% |
1,400 |
2024/3/1 |
4,000 |
4,050 |
3,990 |
4,010 |
+0.38% |
1,500 |
2024/2/29 |
4,000 |
4,000 |
3,965 |
3,995 |
-0.12% |
1,000 |
2024/2/28 |
3,965 |
4,000 |
3,965 |
4,000 |
+0.25% |
800 |
2024/2/27 |
3,970 |
3,990 |
3,960 |
3,990 |
+0.76% |
1,700 |
2024/2/26 |
3,980 |
3,980 |
3,950 |
3,960 |
-0.13% |
1,500 |
2024/2/22 |
3,950 |
3,980 |
3,950 |
3,965 |
+0.38% |
900 |
2024/2/21 |
3,940 |
3,950 |
3,935 |
3,950 |
-0.13% |
500 |
2024/2/20 |
3,950 |
3,955 |
3,935 |
3,955 |
+0.13% |
900 |
2024/2/19 |
3,950 |
3,950 |
3,940 |
3,950 |
+0.13% |
1,000 |
2024/2/16 |
3,925 |
3,945 |
3,925 |
3,945 |
+0.77% |
500 |
2024/2/15 |
3,900 |
3,915 |
3,895 |
3,915 |
+0.38% |
1,100 |
2024/2/14 |
3,910 |
3,940 |
3,900 |
3,900 |
-0.26% |
2,500 |
2024/2/13 |
3,910 |
3,930 |
3,905 |
3,910 |
-0.26% |
2,500 |
2024/2/9 |
3,925 |
3,935 |
3,910 |
3,920 |
-0.13% |
1,300 |
2024/2/8 |
3,930 |
3,930 |
3,925 |
3,925 |
-0.51% |
600 |
2024/2/7 |
3,950 |
3,955 |
3,935 |
3,945 |
+0.13% |
600 |
2024/2/6 |
3,900 |
3,940 |
3,900 |
3,940 |
+1.03% |
700 |
2024/2/5 |
3,900 |
3,900 |
3,895 |
3,900 |
+0.00% |
1,700 |
2024/2/2 |
3,935 |
3,940 |
3,900 |
3,900 |
-0.51% |
1,400 |
2024/2/1 |
3,935 |
3,940 |
3,900 |
3,920 |
+0.13% |
1,400 |
2024/1/31 |
3,900 |
3,950 |
3,900 |
3,915 |
+0.26% |
1,000 |
2024/1/30 |
3,980 |
3,980 |
3,895 |
3,905 |
-1.88% |
4,500 |
2024/1/29 |
4,020 |
4,045 |
3,855 |
3,980 |
-5.91% |
20,300 |
2024/1/26 |
3,995 |
4,250 |
3,805 |
4,230 |
+6.02% |
45,100 |
2024/1/25 |
3,935 |
3,990 |
3,935 |
3,990 |
+1.01% |
2,000 |
2024/1/24 |
3,925 |
3,950 |
3,925 |
3,950 |
+0.13% |
600 |
2024/1/23 |
3,920 |
3,945 |
3,920 |
3,945 |
+1.15% |
400 |
2024/1/22 |
3,880 |
3,920 |
3,880 |
3,900 |
+0.52% |
1,100 |
2024/1/19 |
3,940 |
3,940 |
3,875 |
3,880 |
-2.27% |
1,400 |
2024/1/18 |
3,945 |
3,970 |
3,945 |
3,970 |
+0.63% |
400 |
2024/1/17 |
3,950 |
3,980 |
3,920 |
3,945 |
-1.00% |
1,200 |
2024/1/16 |
4,005 |
4,010 |
3,985 |
3,985 |
+0.00% |
1,100 |
2024/1/15 |
3,865 |
3,985 |
3,865 |
3,985 |
+3.10% |
1,100 |
2024/1/12 |
3,900 |
3,910 |
3,850 |
3,865 |
-0.13% |
2,300 |
2024/1/11 |
3,820 |
3,870 |
3,820 |
3,870 |
+1.44% |
800 |
2024/1/10 |
3,750 |
3,825 |
3,750 |
3,815 |
+0.79% |
4,100 |
2024/1/9 |
3,775 |
3,795 |
3,725 |
3,785 |
+1.07% |
2,800 |
2024/1/5 |
3,665 |
3,750 |
3,665 |
3,745 |
+2.18% |
2,200 |
2024/1/4 |
3,650 |
3,685 |
3,650 |
3,665 |
+0.69% |
800 |
2023/12/29 |
3,640 |
3,640 |
3,640 |
3,640 |
+0.00% |
100 |
2023/12/28 |
3,645 |
3,645 |
3,620 |
3,640 |
+1.39% |
700 |
2023/12/27 |
3,620 |
3,620 |
3,590 |
3,590 |
-0.69% |
600 |
2023/12/26 |
3,635 |
3,635 |
3,615 |
3,615 |
+0.00% |
400 |
2023/12/25 |
3,640 |
3,640 |
3,615 |
3,615 |
-0.14% |
700 |
2023/12/22 |
3,595 |
3,620 |
3,595 |
3,620 |
+0.84% |
500 |
2023/12/21 |
3,590 |
3,590 |
3,560 |
3,590 |
+0.84% |
800 |
2023/12/20 |
3,560 |
3,560 |
3,560 |
3,560 |
+0.28% |
100 |
2023/12/19 |
3,550 |
3,550 |
3,550 |
3,550 |
+0.00% |
200 |
2023/12/18 |
3,560 |
3,585 |
3,550 |
3,550 |
-0.42% |
500 |
2023/12/15 |
3,565 |
3,565 |
3,565 |
3,565 |
+0.42% |
600 |
2023/12/14 |
3,570 |
3,570 |
3,550 |
3,550 |
-0.56% |
600 |
2023/12/13 |
3,570 |
3,585 |
3,570 |
3,570 |
-0.70% |
1,100 |
2023/12/12 |
3,595 |
3,595 |
3,595 |
3,595 |
+0.00% |
100 |
2023/12/11 |
3,610 |
3,635 |
3,595 |
3,595 |
+0.00% |
2,600 |
2023/12/8 |
3,585 |
3,595 |
3,570 |
3,595 |
+0.70% |
1,400 |
2023/12/7 |
3,565 |
3,570 |
3,565 |
3,570 |
+0.14% |
700 |
2023/12/6 |
3,565 |
3,580 |
3,565 |
3,565 |
+0.56% |
700 |
2023/12/5 |
3,575 |
3,575 |
3,535 |
3,545 |
+0.00% |
800 |
2023/12/4 |
3,550 |
3,550 |
3,545 |
3,545 |
+0.00% |
400 |
2023/12/1 |
3,540 |
3,580 |
3,540 |
3,545 |
-0.14% |
700 |
2023/11/30 |
3,570 |
3,570 |
3,550 |
3,550 |
-0.56% |
700 |
2023/11/29 |
3,575 |
3,575 |
3,570 |
3,570 |
+0.00% |
600 |
2023/11/28 |
3,555 |
3,570 |
3,540 |
3,570 |
+0.42% |
700 |
2023/11/27 |
3,555 |
3,555 |
3,555 |
3,555 |
-0.14% |
200 |
2023/11/24 |
3,530 |
3,560 |
3,530 |
3,560 |
+0.56% |
300 |
2023/11/22 |
3,540 |
3,540 |
3,540 |
3,540 |
+0.00% |
200 |
2023/11/21 |
3,580 |
3,580 |
3,540 |
3,540 |
+0.43% |
900 |
2023/11/20 |
3,530 |
3,530 |
3,525 |
3,525 |
+0.71% |
300 |
2023/11/17 |
3,540 |
3,555 |
3,500 |
3,500 |
-0.43% |
1,500 |
2023/11/16 |
3,530 |
3,535 |
3,515 |
3,515 |
+0.00% |
400 |
2023/11/15 |
3,515 |
3,530 |
3,515 |
3,515 |
+0.00% |
600 |
2023/11/14 |
3,500 |
3,535 |
3,500 |
3,515 |
-0.57% |
700 |
2023/11/13 |
3,530 |
3,535 |
3,530 |
3,535 |
+0.14% |
200 |
2023/11/10 |
3,535 |
3,535 |
3,510 |
3,530 |
+0.43% |
1,400 |
2023/11/9 |
3,535 |
3,535 |
3,515 |
3,515 |
-0.14% |
400 |
2023/11/8 |
3,540 |
3,540 |
3,520 |
3,520 |
+0.14% |
700 |
2023/11/7 |
3,515 |
3,515 |
3,515 |
3,515 |
+0.00% |
100 |
2023/11/6 |
3,515 |
3,550 |
3,515 |
3,515 |
+0.00% |
800 |
2023/11/2 |
3,515 |
3,515 |
3,515 |
3,515 |
+0.00% |
100 |
2023/11/1 |
3,555 |
3,555 |
3,515 |
3,515 |
+0.43% |
300 |
2023/10/31 |
3,485 |
3,510 |
3,485 |
3,500 |
-0.14% |
600 |
2023/10/30 |
3,565 |
3,565 |
3,505 |
3,505 |
-1.68% |
600 |
2023/10/27 |
3,445 |
3,580 |
3,445 |
3,565 |
+3.33% |
7,200 |
2023/10/26 |
3,485 |
3,485 |
3,450 |
3,450 |
-1.00% |
300 |
2023/10/25 |
3,540 |
3,540 |
3,485 |
3,485 |
-1.55% |
500 |
2023/10/24 |
3,540 |
3,540 |
3,540 |
3,540 |
+0.00% |
100 |
|