日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
3,460 |
3,480 |
3,435 |
3,465 |
+1.46% |
6,100 |
2024/4/22 |
3,395 |
3,430 |
3,360 |
3,415 |
+0.89% |
7,700 |
2024/4/19 |
3,480 |
3,490 |
3,335 |
3,385 |
-2.73% |
13,700 |
2024/4/18 |
3,445 |
3,495 |
3,420 |
3,480 |
+1.02% |
6,000 |
2024/4/17 |
3,410 |
3,500 |
3,365 |
3,445 |
+0.44% |
13,300 |
2024/4/16 |
3,420 |
3,455 |
3,400 |
3,430 |
-0.58% |
13,700 |
2024/4/15 |
3,550 |
3,550 |
3,410 |
3,450 |
-3.77% |
15,000 |
2024/4/12 |
3,580 |
3,635 |
3,580 |
3,585 |
-0.28% |
3,500 |
2024/4/11 |
3,570 |
3,595 |
3,550 |
3,595 |
+0.28% |
7,100 |
2024/4/10 |
3,630 |
3,665 |
3,585 |
3,585 |
-0.97% |
8,700 |
2024/4/9 |
3,560 |
3,630 |
3,560 |
3,620 |
+1.97% |
12,500 |
2024/4/8 |
3,530 |
3,565 |
3,520 |
3,550 |
+0.57% |
12,600 |
2024/4/5 |
3,510 |
3,575 |
3,480 |
3,530 |
-0.84% |
13,900 |
2024/4/4 |
3,675 |
3,675 |
3,540 |
3,560 |
-3.13% |
20,700 |
2024/4/3 |
3,600 |
3,710 |
3,585 |
3,675 |
+0.14% |
19,700 |
2024/4/2 |
3,845 |
3,845 |
3,655 |
3,670 |
-3.55% |
18,900 |
2024/4/1 |
3,900 |
3,915 |
3,765 |
3,805 |
-2.19% |
36,500 |
2024/3/29 |
4,250 |
4,250 |
3,845 |
3,890 |
-4.31% |
49,500 |
2024/3/28 |
4,045 |
4,285 |
4,010 |
4,065 |
-17.04% |
102,000 |
2024/3/27 |
5,000 |
5,100 |
4,730 |
4,900 |
+0.62% |
86,300 |
2024/3/26 |
4,660 |
4,890 |
4,660 |
4,870 |
+3.73% |
63,300 |
2024/3/25 |
4,660 |
4,730 |
4,625 |
4,695 |
+2.07% |
55,600 |
2024/3/22 |
4,595 |
4,690 |
4,540 |
4,600 |
+0.22% |
37,000 |
2024/3/21 |
4,560 |
4,600 |
4,500 |
4,590 |
+0.88% |
22,500 |
2024/3/19 |
4,480 |
4,560 |
4,460 |
4,550 |
+2.13% |
12,700 |
2024/3/18 |
4,555 |
4,555 |
4,450 |
4,455 |
-2.52% |
31,600 |
2024/3/15 |
4,565 |
4,570 |
4,510 |
4,570 |
+0.00% |
9,500 |
2024/3/14 |
4,630 |
4,630 |
4,560 |
4,570 |
-0.54% |
5,700 |
2024/3/13 |
4,550 |
4,625 |
4,525 |
4,595 |
+0.99% |
7,900 |
2024/3/12 |
4,555 |
4,575 |
4,480 |
4,550 |
-1.94% |
11,000 |
2024/3/11 |
4,520 |
4,705 |
4,490 |
4,640 |
+2.65% |
33,600 |
2024/3/8 |
4,380 |
4,570 |
4,375 |
4,520 |
+2.26% |
20,600 |
2024/3/7 |
4,505 |
4,510 |
4,365 |
4,420 |
-1.67% |
27,300 |
2024/3/6 |
4,485 |
4,515 |
4,405 |
4,495 |
-0.55% |
23,700 |
2024/3/5 |
4,665 |
4,665 |
4,520 |
4,520 |
-2.80% |
16,500 |
2024/3/4 |
4,725 |
4,725 |
4,580 |
4,650 |
-0.21% |
27,600 |
2024/3/1 |
4,725 |
4,725 |
4,505 |
4,660 |
-1.48% |
37,600 |
2024/2/29 |
4,475 |
4,795 |
4,430 |
4,730 |
+7.13% |
50,600 |
2024/2/28 |
4,360 |
4,485 |
4,315 |
4,415 |
+2.32% |
31,900 |
2024/2/27 |
4,335 |
4,340 |
4,230 |
4,315 |
+0.70% |
18,800 |
2024/2/26 |
4,275 |
4,325 |
4,260 |
4,285 |
+0.94% |
15,000 |
2024/2/22 |
4,205 |
4,250 |
4,205 |
4,245 |
+1.07% |
11,900 |
2024/2/21 |
4,200 |
4,205 |
4,175 |
4,200 |
+0.00% |
9,700 |
2024/2/20 |
4,200 |
4,200 |
4,160 |
4,200 |
+0.00% |
9,800 |
2024/2/19 |
4,220 |
4,220 |
4,190 |
4,200 |
-0.12% |
7,800 |
2024/2/16 |
4,235 |
4,235 |
4,190 |
4,205 |
+0.12% |
8,400 |
2024/2/15 |
4,190 |
4,210 |
4,190 |
4,200 |
+0.24% |
6,300 |
2024/2/14 |
4,190 |
4,235 |
4,190 |
4,190 |
-0.48% |
10,800 |
2024/2/13 |
4,200 |
4,255 |
4,185 |
4,210 |
-0.12% |
19,500 |
2024/2/9 |
4,250 |
4,250 |
4,215 |
4,215 |
-0.82% |
8,500 |
2024/2/8 |
4,245 |
4,300 |
4,210 |
4,250 |
+1.55% |
26,200 |
2024/2/7 |
4,100 |
4,185 |
4,030 |
4,185 |
+1.95% |
26,800 |
2024/2/6 |
4,180 |
4,190 |
4,090 |
4,105 |
-1.79% |
34,400 |
2024/2/5 |
4,215 |
4,225 |
4,140 |
4,180 |
-0.59% |
38,400 |
2024/2/2 |
4,325 |
4,345 |
4,120 |
4,205 |
+11.69% |
227,400 |
2024/2/1 |
3,765 |
3,765 |
3,765 |
3,765 |
+22.84% |
4,800 |
2024/1/31 |
3,070 |
3,070 |
3,040 |
3,065 |
-0.16% |
2,200 |
2024/1/30 |
3,030 |
3,070 |
3,030 |
3,070 |
+1.32% |
500 |
2024/1/29 |
3,005 |
3,065 |
3,005 |
3,030 |
+0.66% |
1,000 |
2024/1/26 |
3,055 |
3,055 |
3,000 |
3,010 |
-0.33% |
5,000 |
2024/1/25 |
2,979 |
3,055 |
2,978 |
3,020 |
+1.41% |
4,500 |
2024/1/24 |
2,966 |
2,978 |
2,945 |
2,978 |
+1.92% |
1,100 |
2024/1/23 |
2,911 |
2,950 |
2,911 |
2,922 |
+0.86% |
2,800 |
2024/1/22 |
2,890 |
2,910 |
2,890 |
2,897 |
+0.24% |
2,000 |
2024/1/19 |
2,905 |
2,905 |
2,885 |
2,890 |
-0.17% |
3,800 |
2024/1/18 |
2,889 |
2,895 |
2,873 |
2,895 |
+0.52% |
800 |
2024/1/17 |
2,880 |
2,914 |
2,880 |
2,880 |
+0.17% |
7,600 |
2024/1/16 |
2,849 |
2,875 |
2,849 |
2,875 |
+0.91% |
1,600 |
2024/1/15 |
2,824 |
2,849 |
2,824 |
2,849 |
+0.21% |
2,500 |
2024/1/12 |
2,863 |
2,872 |
2,800 |
2,843 |
-0.63% |
7,800 |
2024/1/11 |
2,860 |
2,861 |
2,844 |
2,861 |
+0.10% |
1,200 |
2024/1/10 |
2,840 |
2,858 |
2,826 |
2,858 |
+0.63% |
4,500 |
2024/1/9 |
2,861 |
2,873 |
2,824 |
2,840 |
-0.63% |
6,200 |
2024/1/5 |
2,843 |
2,889 |
2,835 |
2,858 |
+0.53% |
2,700 |
2024/1/4 |
2,835 |
2,850 |
2,826 |
2,843 |
+0.64% |
500 |
2023/12/29 |
2,825 |
2,825 |
2,825 |
2,825 |
+0.32% |
100 |
2023/12/28 |
2,840 |
2,840 |
2,816 |
2,816 |
-0.85% |
2,000 |
2023/12/27 |
2,840 |
2,840 |
2,840 |
2,840 |
+0.67% |
100 |
2023/12/26 |
2,825 |
2,848 |
2,816 |
2,821 |
-0.14% |
2,000 |
2023/12/25 |
2,821 |
2,828 |
2,813 |
2,825 |
+0.14% |
1,500 |
2023/12/22 |
2,810 |
2,849 |
2,799 |
2,821 |
+0.43% |
2,100 |
2023/12/21 |
2,762 |
2,809 |
2,762 |
2,809 |
+0.50% |
600 |
2023/12/20 |
2,790 |
2,800 |
2,736 |
2,795 |
+0.22% |
7,300 |
2023/12/19 |
2,788 |
2,789 |
2,788 |
2,789 |
+0.76% |
400 |
2023/12/18 |
2,762 |
2,769 |
2,762 |
2,768 |
-0.75% |
1,400 |
2023/12/15 |
2,795 |
2,795 |
2,766 |
2,789 |
-0.21% |
1,100 |
2023/12/14 |
2,795 |
2,795 |
2,791 |
2,795 |
-0.21% |
900 |
2023/12/12 |
2,822 |
2,822 |
2,790 |
2,801 |
-0.95% |
900 |
2023/12/11 |
2,829 |
2,829 |
2,815 |
2,828 |
+1.58% |
1,100 |
2023/12/8 |
2,816 |
2,816 |
2,784 |
2,784 |
-0.22% |
1,500 |
2023/12/7 |
2,800 |
2,800 |
2,790 |
2,790 |
-0.89% |
200 |
2023/12/6 |
2,801 |
2,824 |
2,798 |
2,815 |
+0.90% |
2,400 |
2023/12/5 |
2,838 |
2,838 |
2,790 |
2,790 |
-1.69% |
1,500 |
2023/12/4 |
2,859 |
2,859 |
2,838 |
2,838 |
-0.73% |
2,300 |
2023/12/1 |
2,790 |
2,868 |
2,790 |
2,859 |
+2.55% |
3,100 |
2023/11/30 |
2,782 |
2,814 |
2,782 |
2,788 |
-0.85% |
3,400 |
2023/11/29 |
2,781 |
2,821 |
2,781 |
2,812 |
+1.26% |
1,300 |
2023/11/28 |
2,775 |
2,777 |
2,775 |
2,777 |
+0.18% |
200 |
2023/11/27 |
2,775 |
2,775 |
2,742 |
2,772 |
+1.17% |
1,400 |
2023/11/24 |
2,771 |
2,771 |
2,740 |
2,740 |
-1.12% |
1,200 |
2023/11/22 |
2,772 |
2,785 |
2,771 |
2,771 |
+1.24% |
1,200 |
2023/11/21 |
2,696 |
2,750 |
2,685 |
2,737 |
+2.32% |
4,400 |
2023/11/20 |
2,659 |
2,675 |
2,645 |
2,675 |
+2.45% |
2,400 |
2023/11/17 |
2,621 |
2,621 |
2,603 |
2,611 |
-0.53% |
600 |
2023/11/16 |
2,612 |
2,625 |
2,612 |
2,625 |
+0.57% |
700 |
2023/11/15 |
2,584 |
2,610 |
2,584 |
2,610 |
-0.08% |
1,800 |
2023/11/14 |
2,628 |
2,628 |
2,589 |
2,612 |
+0.50% |
1,800 |
2023/11/13 |
2,633 |
2,633 |
2,599 |
2,599 |
-1.55% |
300 |
2023/11/10 |
2,575 |
2,640 |
2,575 |
2,640 |
+3.00% |
800 |
2023/11/9 |
2,660 |
2,660 |
2,563 |
2,563 |
-1.88% |
2,800 |
2023/11/8 |
2,625 |
2,625 |
2,600 |
2,612 |
-1.10% |
1,500 |
2023/11/7 |
2,645 |
2,645 |
2,622 |
2,641 |
-0.15% |
300 |
2023/11/6 |
2,560 |
2,650 |
2,560 |
2,645 |
+3.24% |
8,800 |
2023/11/2 |
2,575 |
2,597 |
2,562 |
2,562 |
+0.71% |
1,700 |
2023/11/1 |
2,590 |
2,590 |
2,500 |
2,544 |
+0.16% |
3,600 |
2023/10/31 |
2,550 |
2,570 |
2,528 |
2,540 |
-0.74% |
2,000 |
2023/10/30 |
2,560 |
2,560 |
2,556 |
2,559 |
-0.81% |
400 |
2023/10/27 |
2,580 |
2,590 |
2,570 |
2,580 |
-0.08% |
2,100 |
2023/10/26 |
2,570 |
2,600 |
2,569 |
2,582 |
+0.47% |
1,400 |
2023/10/25 |
2,551 |
2,598 |
2,551 |
2,570 |
-1.08% |
2,200 |
2023/10/24 |
2,580 |
2,646 |
2,481 |
2,598 |
+0.27% |
6,800 |
2023/10/23 |
2,630 |
2,630 |
2,580 |
2,591 |
-1.82% |
1,300 |
2023/10/20 |
2,617 |
2,639 |
2,594 |
2,639 |
-0.11% |
8,600 |
|