日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,360 |
3,360 |
3,280 |
3,330 |
-2.77% |
24,100 |
2024/4/18 |
3,310 |
3,450 |
3,275 |
3,425 |
+3.01% |
15,400 |
2024/4/17 |
3,405 |
3,405 |
3,325 |
3,325 |
-2.35% |
15,300 |
2024/4/16 |
3,405 |
3,455 |
3,375 |
3,405 |
-1.87% |
24,500 |
2024/4/15 |
3,420 |
3,500 |
3,420 |
3,470 |
-0.14% |
24,800 |
2024/4/12 |
3,500 |
3,520 |
3,475 |
3,475 |
+0.14% |
16,900 |
2024/4/11 |
3,405 |
3,485 |
3,405 |
3,470 |
+0.14% |
14,100 |
2024/4/10 |
3,445 |
3,495 |
3,435 |
3,465 |
+0.58% |
9,300 |
2024/4/9 |
3,490 |
3,495 |
3,430 |
3,445 |
-0.72% |
8,700 |
2024/4/8 |
3,480 |
3,520 |
3,465 |
3,470 |
-0.29% |
17,000 |
2024/4/5 |
3,445 |
3,490 |
3,445 |
3,480 |
-1.00% |
11,700 |
2024/4/4 |
3,460 |
3,520 |
3,450 |
3,515 |
+2.48% |
26,100 |
2024/4/3 |
3,380 |
3,445 |
3,350 |
3,430 |
+1.48% |
16,500 |
2024/4/2 |
3,425 |
3,435 |
3,375 |
3,380 |
-1.31% |
14,800 |
2024/4/1 |
3,460 |
3,465 |
3,405 |
3,425 |
-1.01% |
15,100 |
2024/3/29 |
3,460 |
3,470 |
3,425 |
3,460 |
+0.87% |
15,700 |
2024/3/28 |
3,590 |
3,605 |
3,395 |
3,430 |
-6.54% |
54,100 |
2024/3/27 |
3,675 |
3,715 |
3,665 |
3,670 |
+0.96% |
35,800 |
2024/3/26 |
3,610 |
3,640 |
3,595 |
3,635 |
+1.54% |
15,600 |
2024/3/25 |
3,600 |
3,630 |
3,575 |
3,580 |
-1.24% |
21,900 |
2024/3/22 |
3,625 |
3,635 |
3,605 |
3,625 |
+0.55% |
11,800 |
2024/3/21 |
3,595 |
3,665 |
3,590 |
3,605 |
+1.12% |
29,800 |
2024/3/19 |
3,515 |
3,565 |
3,480 |
3,565 |
+0.85% |
15,400 |
2024/3/18 |
3,490 |
3,535 |
3,450 |
3,535 |
+2.91% |
15,900 |
2024/3/15 |
3,340 |
3,435 |
3,340 |
3,435 |
+1.93% |
15,100 |
2024/3/14 |
3,365 |
3,380 |
3,335 |
3,370 |
+0.90% |
21,500 |
2024/3/13 |
3,335 |
3,350 |
3,305 |
3,340 |
+0.60% |
15,100 |
2024/3/12 |
3,280 |
3,330 |
3,240 |
3,320 |
+0.45% |
10,500 |
2024/3/11 |
3,330 |
3,355 |
3,270 |
3,305 |
-1.49% |
18,800 |
2024/3/8 |
3,350 |
3,375 |
3,335 |
3,355 |
+0.60% |
32,500 |
2024/3/7 |
3,380 |
3,380 |
3,325 |
3,335 |
-0.45% |
12,100 |
2024/3/6 |
3,315 |
3,370 |
3,315 |
3,350 |
+0.15% |
22,700 |
2024/3/5 |
3,375 |
3,400 |
3,335 |
3,345 |
-0.89% |
21,900 |
2024/3/4 |
3,380 |
3,410 |
3,350 |
3,375 |
-0.15% |
20,700 |
2024/3/1 |
3,285 |
3,390 |
3,285 |
3,380 |
+2.89% |
25,800 |
2024/2/29 |
3,360 |
3,380 |
3,280 |
3,285 |
-2.95% |
40,600 |
2024/2/28 |
3,425 |
3,430 |
3,355 |
3,385 |
-1.17% |
23,400 |
2024/2/27 |
3,380 |
3,445 |
3,370 |
3,425 |
+0.74% |
36,400 |
2024/2/26 |
3,450 |
3,475 |
3,395 |
3,400 |
-1.16% |
15,400 |
2024/2/22 |
3,425 |
3,445 |
3,415 |
3,440 |
+1.18% |
15,600 |
2024/2/21 |
3,450 |
3,490 |
3,395 |
3,400 |
-2.02% |
17,900 |
2024/2/20 |
3,460 |
3,495 |
3,430 |
3,470 |
+1.17% |
20,000 |
2024/2/19 |
3,470 |
3,490 |
3,415 |
3,430 |
-1.15% |
8,300 |
2024/2/16 |
3,510 |
3,510 |
3,450 |
3,470 |
+0.14% |
18,000 |
2024/2/15 |
3,450 |
3,480 |
3,400 |
3,465 |
+1.46% |
22,500 |
2024/2/14 |
3,530 |
3,530 |
3,400 |
3,415 |
-3.12% |
24,800 |
2024/2/13 |
3,565 |
3,565 |
3,460 |
3,525 |
-1.12% |
31,800 |
2024/2/9 |
3,640 |
3,645 |
3,505 |
3,565 |
-2.46% |
26,100 |
2024/2/8 |
3,625 |
3,695 |
3,620 |
3,655 |
+0.55% |
23,400 |
2024/2/7 |
3,640 |
3,690 |
3,610 |
3,635 |
-0.95% |
14,700 |
2024/2/6 |
3,600 |
3,675 |
3,600 |
3,670 |
+1.94% |
17,800 |
2024/2/5 |
3,565 |
3,615 |
3,530 |
3,600 |
+0.98% |
17,500 |
2024/2/2 |
3,560 |
3,590 |
3,530 |
3,565 |
+0.85% |
12,600 |
2024/2/1 |
3,525 |
3,545 |
3,495 |
3,535 |
+0.00% |
17,100 |
2024/1/31 |
3,535 |
3,555 |
3,500 |
3,535 |
+0.00% |
18,500 |
2024/1/30 |
3,525 |
3,555 |
3,525 |
3,535 |
-0.28% |
14,900 |
2024/1/29 |
3,530 |
3,555 |
3,530 |
3,545 |
+0.85% |
13,000 |
2024/1/26 |
3,555 |
3,560 |
3,515 |
3,515 |
-1.13% |
18,100 |
2024/1/25 |
3,500 |
3,560 |
3,500 |
3,555 |
+1.57% |
15,800 |
2024/1/24 |
3,580 |
3,590 |
3,500 |
3,500 |
-2.10% |
16,700 |
2024/1/23 |
3,580 |
3,610 |
3,575 |
3,575 |
-0.14% |
19,700 |
2024/1/22 |
3,570 |
3,590 |
3,565 |
3,580 |
+0.70% |
13,500 |
2024/1/19 |
3,555 |
3,560 |
3,520 |
3,555 |
+0.28% |
23,600 |
2024/1/18 |
3,525 |
3,575 |
3,525 |
3,545 |
+0.14% |
27,900 |
2024/1/17 |
3,585 |
3,625 |
3,540 |
3,540 |
-0.42% |
19,500 |
2024/1/16 |
3,600 |
3,600 |
3,535 |
3,555 |
-1.25% |
18,400 |
2024/1/15 |
3,535 |
3,605 |
3,535 |
3,600 |
+2.27% |
18,900 |
2024/1/12 |
3,620 |
3,630 |
3,505 |
3,520 |
-1.68% |
19,100 |
2024/1/11 |
3,575 |
3,615 |
3,565 |
3,580 |
+1.42% |
26,400 |
2024/1/10 |
3,520 |
3,550 |
3,485 |
3,530 |
+0.28% |
22,000 |
2024/1/9 |
3,530 |
3,550 |
3,500 |
3,520 |
-0.28% |
21,600 |
2024/1/5 |
3,515 |
3,545 |
3,495 |
3,530 |
+1.73% |
35,800 |
2024/1/4 |
3,500 |
3,510 |
3,445 |
3,470 |
-0.57% |
21,800 |
2023/12/29 |
3,440 |
3,490 |
3,440 |
3,490 |
+1.01% |
13,700 |
2023/12/28 |
3,420 |
3,455 |
3,420 |
3,455 |
+0.29% |
12,700 |
2023/12/27 |
3,395 |
3,445 |
3,395 |
3,445 |
+1.47% |
29,800 |
2023/12/26 |
3,385 |
3,430 |
3,375 |
3,395 |
+0.89% |
32,800 |
2023/12/25 |
3,400 |
3,400 |
3,355 |
3,365 |
+0.00% |
12,900 |
2023/12/22 |
3,320 |
3,375 |
3,320 |
3,365 |
+1.36% |
19,500 |
2023/12/21 |
3,320 |
3,330 |
3,310 |
3,320 |
-0.90% |
16,500 |
2023/12/20 |
3,335 |
3,360 |
3,320 |
3,350 |
+1.06% |
23,600 |
2023/12/19 |
3,300 |
3,315 |
3,280 |
3,315 |
+0.30% |
23,700 |
2023/12/18 |
3,320 |
3,320 |
3,275 |
3,305 |
-1.49% |
18,100 |
2023/12/15 |
3,360 |
3,380 |
3,335 |
3,355 |
-0.45% |
23,400 |
2023/12/14 |
3,410 |
3,420 |
3,330 |
3,370 |
-0.74% |
28,100 |
2023/12/13 |
3,320 |
3,405 |
3,310 |
3,395 |
+2.72% |
41,800 |
2023/12/12 |
3,310 |
3,320 |
3,280 |
3,305 |
+0.15% |
22,800 |
2023/12/11 |
3,295 |
3,305 |
3,265 |
3,300 |
+0.46% |
13,900 |
2023/12/8 |
3,395 |
3,395 |
3,265 |
3,285 |
-3.52% |
35,500 |
2023/12/7 |
3,370 |
3,420 |
3,370 |
3,405 |
+0.00% |
32,100 |
2023/12/6 |
3,315 |
3,410 |
3,300 |
3,405 |
+2.41% |
45,000 |
2023/12/5 |
3,485 |
3,485 |
3,320 |
3,325 |
-4.59% |
40,800 |
2023/12/4 |
3,520 |
3,530 |
3,460 |
3,485 |
-1.27% |
33,300 |
2023/12/1 |
3,515 |
3,550 |
3,510 |
3,530 |
+0.43% |
41,300 |
2023/11/30 |
3,515 |
3,545 |
3,485 |
3,515 |
-0.99% |
62,200 |
2023/11/29 |
3,570 |
3,575 |
3,535 |
3,550 |
-0.56% |
18,200 |
2023/11/28 |
3,565 |
3,590 |
3,545 |
3,570 |
+0.00% |
32,800 |
2023/11/27 |
3,525 |
3,575 |
3,525 |
3,570 |
+2.15% |
51,900 |
2023/11/24 |
3,480 |
3,510 |
3,475 |
3,495 |
+0.87% |
22,700 |
2023/11/22 |
3,450 |
3,500 |
3,450 |
3,465 |
+0.43% |
15,100 |
2023/11/21 |
3,395 |
3,460 |
3,380 |
3,450 |
+1.47% |
27,800 |
2023/11/20 |
3,490 |
3,525 |
3,390 |
3,400 |
-2.86% |
48,800 |
2023/11/17 |
3,480 |
3,510 |
3,455 |
3,500 |
+1.45% |
28,900 |
2023/11/16 |
3,510 |
3,525 |
3,435 |
3,450 |
-1.43% |
34,400 |
2023/11/15 |
3,495 |
3,565 |
3,490 |
3,500 |
+0.43% |
52,300 |
2023/11/14 |
3,425 |
3,495 |
3,425 |
3,485 |
+1.16% |
27,400 |
2023/11/13 |
3,400 |
3,445 |
3,385 |
3,445 |
+0.58% |
30,600 |
2023/11/10 |
3,300 |
3,425 |
3,260 |
3,425 |
+3.47% |
52,300 |
2023/11/9 |
3,310 |
3,355 |
3,285 |
3,310 |
-0.90% |
36,300 |
2023/11/8 |
3,350 |
3,360 |
3,270 |
3,340 |
-0.30% |
80,800 |
2023/11/7 |
3,330 |
3,370 |
3,315 |
3,350 |
+0.30% |
32,900 |
2023/11/6 |
3,335 |
3,360 |
3,310 |
3,340 |
+1.06% |
30,800 |
2023/11/2 |
3,305 |
3,325 |
3,260 |
3,305 |
+1.54% |
36,600 |
2023/11/1 |
3,240 |
3,270 |
3,230 |
3,255 |
+1.40% |
43,000 |
2023/10/31 |
3,185 |
3,220 |
3,150 |
3,210 |
+1.26% |
53,000 |
2023/10/30 |
3,140 |
3,200 |
3,130 |
3,170 |
+0.79% |
183,400 |
2023/10/27 |
3,120 |
3,160 |
3,115 |
3,145 |
+2.95% |
34,600 |
2023/10/26 |
3,040 |
3,070 |
3,035 |
3,055 |
+0.66% |
33,100 |
2023/10/25 |
3,040 |
3,070 |
3,025 |
3,035 |
-0.33% |
20,600 |
2023/10/24 |
3,020 |
3,070 |
3,005 |
3,045 |
+0.83% |
42,100 |
2023/10/23 |
3,050 |
3,075 |
2,996 |
3,020 |
-1.15% |
38,500 |
2023/10/20 |
3,065 |
3,085 |
3,050 |
3,055 |
-0.33% |
24,000 |
2023/10/19 |
3,045 |
3,085 |
3,030 |
3,065 |
-1.29% |
22,600 |
|