日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/30 |
3,195 |
3,230 |
3,110 |
3,180 |
-0.62% |
15,700 |
2024/4/26 |
3,075 |
3,200 |
3,050 |
3,200 |
+3.73% |
18,700 |
2024/4/25 |
3,195 |
3,210 |
3,085 |
3,085 |
-5.22% |
11,500 |
2024/4/24 |
3,215 |
3,270 |
3,175 |
3,255 |
+1.56% |
12,200 |
2024/4/23 |
3,280 |
3,375 |
3,175 |
3,205 |
-0.62% |
20,900 |
2024/4/22 |
3,205 |
3,330 |
3,150 |
3,225 |
-3.30% |
22,500 |
2024/4/19 |
3,485 |
3,495 |
3,135 |
3,335 |
-4.58% |
71,600 |
2024/4/18 |
3,300 |
3,535 |
3,215 |
3,495 |
+7.37% |
65,800 |
2024/4/17 |
3,030 |
3,300 |
3,030 |
3,255 |
+6.03% |
36,700 |
2024/4/16 |
3,005 |
3,110 |
3,000 |
3,070 |
-0.81% |
27,700 |
2024/4/15 |
3,255 |
3,320 |
3,080 |
3,095 |
-6.21% |
28,900 |
2024/4/12 |
3,390 |
3,390 |
3,180 |
3,300 |
-0.75% |
37,900 |
2024/4/11 |
3,200 |
3,425 |
3,195 |
3,325 |
+1.22% |
26,400 |
2024/4/10 |
3,305 |
3,425 |
3,255 |
3,285 |
-1.35% |
38,700 |
2024/4/9 |
3,645 |
3,670 |
3,305 |
3,330 |
-5.93% |
55,600 |
2024/4/8 |
3,435 |
3,580 |
3,155 |
3,540 |
+3.06% |
110,400 |
2024/4/5 |
3,925 |
3,950 |
3,435 |
3,435 |
-16.93% |
171,300 |
2024/4/4 |
4,085 |
4,245 |
4,025 |
4,135 |
+4.82% |
41,900 |
2024/4/3 |
4,010 |
4,270 |
3,935 |
3,945 |
-6.18% |
60,100 |
2024/4/2 |
4,605 |
4,800 |
4,175 |
4,205 |
-9.08% |
80,900 |
2024/4/1 |
4,950 |
5,090 |
4,410 |
4,625 |
-1.49% |
92,700 |
2024/3/29 |
4,365 |
4,810 |
4,290 |
4,695 |
+8.06% |
71,000 |
2024/3/28 |
4,350 |
4,480 |
4,125 |
4,345 |
+0.93% |
47,000 |
2024/3/27 |
4,020 |
4,325 |
3,940 |
4,305 |
+7.62% |
64,600 |
2024/3/26 |
3,770 |
4,000 |
3,695 |
4,000 |
+6.10% |
28,900 |
2024/3/25 |
3,800 |
4,030 |
3,750 |
3,770 |
+0.00% |
37,600 |
2024/3/22 |
4,030 |
4,035 |
3,765 |
3,770 |
-5.04% |
30,300 |
2024/3/21 |
4,200 |
4,200 |
3,875 |
3,970 |
+3.52% |
61,100 |
2024/3/19 |
3,735 |
3,875 |
3,650 |
3,835 |
+2.68% |
31,800 |
2024/3/18 |
3,530 |
3,735 |
3,465 |
3,735 |
+9.05% |
33,300 |
2024/3/15 |
3,500 |
3,510 |
3,390 |
3,425 |
-2.28% |
9,400 |
2024/3/14 |
3,500 |
3,535 |
3,400 |
3,505 |
-1.82% |
12,100 |
2024/3/13 |
3,775 |
3,775 |
3,440 |
3,570 |
-1.79% |
22,900 |
2024/3/12 |
3,265 |
3,655 |
3,260 |
3,635 |
+7.07% |
23,900 |
2024/3/11 |
3,325 |
3,495 |
3,250 |
3,395 |
-2.02% |
30,500 |
2024/3/8 |
3,570 |
3,725 |
3,430 |
3,465 |
-4.81% |
45,300 |
2024/3/7 |
3,915 |
4,025 |
3,585 |
3,640 |
-6.79% |
51,300 |
2024/3/6 |
3,740 |
3,920 |
3,695 |
3,905 |
+5.54% |
41,300 |
2024/3/5 |
3,570 |
3,900 |
3,510 |
3,700 |
-1.33% |
75,200 |
2024/3/4 |
4,025 |
4,025 |
3,730 |
3,750 |
-6.83% |
55,500 |
2024/3/1 |
4,035 |
4,065 |
3,655 |
4,025 |
+0.75% |
94,900 |
2024/2/29 |
4,230 |
4,500 |
3,855 |
3,995 |
-5.56% |
153,100 |
2024/2/28 |
3,580 |
4,230 |
3,545 |
4,230 |
+19.83% |
206,600 |
2024/2/27 |
3,735 |
3,740 |
3,210 |
3,530 |
+3.82% |
108,900 |
2024/2/26 |
3,195 |
3,400 |
3,150 |
3,400 |
+17.24% |
33,500 |
2024/2/22 |
2,752 |
2,980 |
2,752 |
2,900 |
+5.49% |
27,500 |
2024/2/21 |
2,656 |
2,776 |
2,612 |
2,749 |
+1.89% |
16,500 |
2024/2/20 |
2,440 |
2,698 |
2,440 |
2,698 |
+10.17% |
26,300 |
2024/2/19 |
2,440 |
2,500 |
2,405 |
2,449 |
+0.41% |
18,300 |
2024/2/16 |
2,584 |
2,584 |
2,420 |
2,439 |
-6.77% |
30,500 |
2024/2/15 |
2,798 |
2,798 |
2,320 |
2,616 |
-0.87% |
74,700 |
2024/2/14 |
2,454 |
2,700 |
2,454 |
2,639 |
+7.54% |
30,700 |
2024/2/13 |
2,343 |
2,491 |
2,343 |
2,454 |
+6.65% |
14,800 |
2024/2/9 |
2,252 |
2,390 |
2,252 |
2,301 |
+1.72% |
8,500 |
2024/2/8 |
2,244 |
2,299 |
2,181 |
2,262 |
-0.44% |
12,500 |
2024/2/7 |
2,264 |
2,458 |
2,238 |
2,272 |
+4.03% |
21,500 |
2024/2/6 |
2,170 |
2,195 |
2,115 |
2,184 |
+0.18% |
4,600 |
2024/2/5 |
2,264 |
2,264 |
2,168 |
2,180 |
-1.76% |
5,600 |
2024/2/2 |
2,254 |
2,280 |
2,100 |
2,219 |
+0.50% |
21,200 |
2024/2/1 |
1,975 |
2,250 |
1,975 |
2,208 |
+17.89% |
63,400 |
2024/1/31 |
1,878 |
1,900 |
1,873 |
1,873 |
-0.64% |
2,900 |
2024/1/30 |
1,948 |
1,950 |
1,819 |
1,885 |
+0.05% |
11,600 |
2024/1/29 |
1,769 |
1,902 |
1,741 |
1,884 |
+9.47% |
15,100 |
2024/1/26 |
1,760 |
1,760 |
1,700 |
1,721 |
-2.22% |
2,800 |
2024/1/25 |
1,697 |
1,760 |
1,697 |
1,760 |
+4.64% |
10,900 |
2024/1/24 |
1,681 |
1,682 |
1,650 |
1,682 |
+2.00% |
1,700 |
2024/1/23 |
1,664 |
1,681 |
1,646 |
1,649 |
-0.84% |
3,100 |
2024/1/22 |
1,635 |
1,664 |
1,635 |
1,663 |
+3.87% |
4,900 |
2024/1/19 |
1,606 |
1,608 |
1,571 |
1,601 |
-0.25% |
6,600 |
2024/1/18 |
1,603 |
1,606 |
1,603 |
1,605 |
+0.19% |
1,000 |
2024/1/17 |
1,628 |
1,628 |
1,601 |
1,602 |
-1.60% |
4,200 |
2024/1/16 |
1,644 |
1,645 |
1,628 |
1,628 |
-0.97% |
3,700 |
2024/1/15 |
1,628 |
1,644 |
1,625 |
1,644 |
-0.36% |
2,900 |
2024/1/12 |
1,640 |
1,650 |
1,612 |
1,650 |
+0.61% |
4,000 |
2024/1/11 |
1,600 |
1,654 |
1,600 |
1,640 |
+3.80% |
5,800 |
2024/1/10 |
1,579 |
1,598 |
1,574 |
1,580 |
+0.00% |
2,800 |
2024/1/9 |
1,531 |
1,587 |
1,530 |
1,580 |
+3.27% |
4,000 |
2024/1/5 |
1,517 |
1,550 |
1,517 |
1,530 |
-1.29% |
4,300 |
2024/1/4 |
1,543 |
1,560 |
1,518 |
1,550 |
+0.58% |
3,900 |
2023/12/29 |
1,521 |
1,571 |
1,512 |
1,541 |
-0.13% |
6,900 |
2023/12/28 |
1,590 |
1,590 |
1,467 |
1,543 |
-3.32% |
14,300 |
2023/12/27 |
1,600 |
1,620 |
1,591 |
1,596 |
-0.25% |
3,500 |
2023/12/26 |
1,590 |
1,600 |
1,581 |
1,600 |
+0.63% |
1,000 |
2023/12/25 |
1,623 |
1,623 |
1,570 |
1,590 |
-0.31% |
6,800 |
2023/12/22 |
1,625 |
1,625 |
1,593 |
1,595 |
-0.31% |
1,700 |
2023/12/21 |
1,625 |
1,625 |
1,600 |
1,600 |
-1.96% |
2,100 |
2023/12/20 |
1,645 |
1,649 |
1,583 |
1,632 |
+0.49% |
5,200 |
2023/12/19 |
1,600 |
1,625 |
1,581 |
1,624 |
+2.78% |
30,900 |
2023/12/18 |
1,610 |
1,610 |
1,580 |
1,580 |
-0.69% |
4,700 |
2023/12/15 |
1,570 |
1,600 |
1,570 |
1,591 |
+0.00% |
1,900 |
2023/12/14 |
1,594 |
1,594 |
1,560 |
1,591 |
+1.40% |
1,500 |
2023/12/13 |
1,595 |
1,595 |
1,566 |
1,569 |
+0.58% |
900 |
2023/12/12 |
1,569 |
1,570 |
1,560 |
1,560 |
-0.57% |
1,700 |
2023/12/11 |
1,642 |
1,642 |
1,555 |
1,569 |
-2.61% |
3,300 |
2023/12/8 |
1,634 |
1,634 |
1,600 |
1,611 |
+0.62% |
1,700 |
2023/12/7 |
1,641 |
1,641 |
1,601 |
1,601 |
-2.26% |
2,900 |
2023/12/6 |
1,632 |
1,638 |
1,611 |
1,638 |
+0.24% |
1,500 |
2023/12/5 |
1,615 |
1,644 |
1,600 |
1,634 |
-1.27% |
1,500 |
2023/12/4 |
1,551 |
1,670 |
1,551 |
1,655 |
+6.71% |
3,100 |
2023/12/1 |
1,581 |
1,605 |
1,540 |
1,551 |
-3.24% |
3,300 |
2023/11/30 |
1,605 |
1,605 |
1,595 |
1,603 |
-0.62% |
400 |
2023/11/29 |
1,666 |
1,684 |
1,588 |
1,613 |
-3.59% |
5,900 |
2023/11/28 |
1,735 |
1,735 |
1,668 |
1,673 |
-4.13% |
5,500 |
2023/11/27 |
1,777 |
1,780 |
1,710 |
1,745 |
+0.00% |
7,600 |
2023/11/24 |
1,709 |
1,753 |
1,705 |
1,745 |
+3.75% |
14,400 |
2023/11/22 |
1,625 |
1,685 |
1,625 |
1,682 |
+4.80% |
7,700 |
2023/11/21 |
1,571 |
1,625 |
1,571 |
1,605 |
-0.25% |
4,500 |
2023/11/20 |
1,576 |
1,640 |
1,554 |
1,609 |
+2.09% |
5,600 |
2023/11/17 |
1,460 |
1,642 |
1,449 |
1,576 |
+6.49% |
15,600 |
2023/11/16 |
1,477 |
1,518 |
1,476 |
1,480 |
-1.73% |
5,400 |
2023/11/15 |
1,640 |
1,640 |
1,456 |
1,506 |
+12.14% |
39,300 |
2023/11/14 |
1,410 |
1,430 |
1,305 |
1,343 |
-8.64% |
35,500 |
2023/11/13 |
1,553 |
1,553 |
1,423 |
1,470 |
-4.23% |
16,400 |
2023/11/10 |
1,537 |
1,537 |
1,510 |
1,535 |
-0.26% |
2,000 |
2023/11/9 |
1,545 |
1,545 |
1,512 |
1,539 |
-0.39% |
1,600 |
2023/11/8 |
1,548 |
1,576 |
1,545 |
1,545 |
-0.19% |
3,200 |
2023/11/7 |
1,563 |
1,563 |
1,541 |
1,548 |
-1.40% |
1,700 |
2023/11/6 |
1,570 |
1,570 |
1,550 |
1,570 |
+0.00% |
2,000 |
2023/11/2 |
1,594 |
1,594 |
1,556 |
1,570 |
-1.26% |
1,000 |
2023/11/1 |
1,599 |
1,599 |
1,566 |
1,590 |
-0.56% |
7,500 |
2023/10/31 |
1,551 |
1,599 |
1,551 |
1,599 |
+0.50% |
800 |
2023/10/30 |
1,614 |
1,622 |
1,585 |
1,591 |
-1.85% |
4,100 |
2023/10/27 |
1,628 |
1,628 |
1,590 |
1,621 |
+1.95% |
400 |
|