日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
3,436 |
3,464 |
3,426 |
3,458 |
+1.29% |
125,500 |
2024/4/19 |
3,423 |
3,423 |
3,394 |
3,414 |
-0.26% |
90,200 |
2024/4/18 |
3,389 |
3,433 |
3,389 |
3,423 |
+1.03% |
69,700 |
2024/4/17 |
3,417 |
3,417 |
3,375 |
3,388 |
-1.05% |
99,400 |
2024/4/16 |
3,416 |
3,436 |
3,412 |
3,424 |
-0.12% |
98,000 |
2024/4/15 |
3,423 |
3,436 |
3,416 |
3,428 |
-0.29% |
71,100 |
2024/4/12 |
3,420 |
3,438 |
3,415 |
3,438 |
+0.59% |
73,200 |
2024/4/11 |
3,418 |
3,430 |
3,403 |
3,418 |
-0.20% |
87,200 |
2024/4/10 |
3,426 |
3,446 |
3,425 |
3,425 |
+0.15% |
82,400 |
2024/4/9 |
3,441 |
3,446 |
3,411 |
3,420 |
-0.64% |
119,200 |
2024/4/8 |
3,440 |
3,446 |
3,422 |
3,442 |
-0.09% |
107,500 |
2024/4/5 |
3,415 |
3,450 |
3,415 |
3,445 |
+0.88% |
74,900 |
2024/4/4 |
3,423 |
3,428 |
3,414 |
3,415 |
-0.23% |
108,800 |
2024/4/3 |
3,419 |
3,444 |
3,405 |
3,423 |
+0.12% |
151,300 |
2024/4/2 |
3,457 |
3,457 |
3,416 |
3,419 |
-1.38% |
175,500 |
2024/4/1 |
3,460 |
3,475 |
3,455 |
3,467 |
+0.23% |
87,800 |
2024/3/29 |
3,417 |
3,465 |
3,417 |
3,459 |
+1.26% |
98,100 |
2024/3/28 |
3,508 |
3,508 |
3,416 |
3,416 |
-4.74% |
379,600 |
2024/3/27 |
3,607 |
3,621 |
3,586 |
3,586 |
-0.25% |
222,500 |
2024/3/26 |
3,585 |
3,600 |
3,567 |
3,595 |
+0.11% |
137,200 |
2024/3/25 |
3,590 |
3,606 |
3,560 |
3,591 |
-0.36% |
176,900 |
2024/3/22 |
3,580 |
3,614 |
3,579 |
3,604 |
+1.24% |
182,300 |
2024/3/21 |
3,558 |
3,571 |
3,542 |
3,560 |
+0.25% |
131,100 |
2024/3/19 |
3,530 |
3,557 |
3,523 |
3,551 |
+0.34% |
120,500 |
2024/3/18 |
3,530 |
3,545 |
3,527 |
3,539 |
+0.43% |
95,000 |
2024/3/15 |
3,520 |
3,536 |
3,509 |
3,524 |
-0.14% |
135,400 |
2024/3/14 |
3,538 |
3,538 |
3,515 |
3,529 |
+0.23% |
85,000 |
2024/3/13 |
3,540 |
3,550 |
3,521 |
3,521 |
-0.65% |
148,400 |
2024/3/12 |
3,535 |
3,546 |
3,495 |
3,544 |
+0.14% |
161,000 |
2024/3/11 |
3,530 |
3,543 |
3,513 |
3,539 |
+0.45% |
163,800 |
2024/3/8 |
3,530 |
3,567 |
3,520 |
3,523 |
-1.54% |
230,000 |
2024/3/7 |
3,576 |
3,602 |
3,566 |
3,578 |
+0.36% |
123,200 |
2024/3/6 |
3,549 |
3,583 |
3,549 |
3,565 |
+0.31% |
112,300 |
2024/3/5 |
3,561 |
3,574 |
3,546 |
3,554 |
-0.20% |
137,000 |
2024/3/4 |
3,533 |
3,572 |
3,518 |
3,561 |
+0.79% |
118,800 |
2024/3/1 |
3,545 |
3,551 |
3,518 |
3,533 |
-0.51% |
156,400 |
2024/2/29 |
3,557 |
3,574 |
3,531 |
3,551 |
-0.22% |
164,000 |
2024/2/28 |
3,575 |
3,586 |
3,559 |
3,559 |
-0.45% |
100,200 |
2024/2/27 |
3,553 |
3,580 |
3,548 |
3,575 |
+0.65% |
99,800 |
2024/2/26 |
3,551 |
3,578 |
3,549 |
3,552 |
+0.31% |
78,100 |
2024/2/22 |
3,541 |
3,549 |
3,517 |
3,541 |
+0.00% |
109,400 |
2024/2/21 |
3,585 |
3,585 |
3,523 |
3,541 |
-1.20% |
115,000 |
2024/2/20 |
3,587 |
3,592 |
3,572 |
3,584 |
-0.11% |
88,300 |
2024/2/19 |
3,554 |
3,589 |
3,547 |
3,588 |
+1.41% |
91,200 |
2024/2/16 |
3,526 |
3,550 |
3,522 |
3,538 |
+0.94% |
105,600 |
2024/2/15 |
3,519 |
3,523 |
3,487 |
3,505 |
-0.40% |
105,800 |
2024/2/14 |
3,543 |
3,550 |
3,494 |
3,519 |
-0.68% |
82,000 |
2024/2/13 |
3,507 |
3,543 |
3,496 |
3,543 |
+1.06% |
101,500 |
2024/2/9 |
3,480 |
3,513 |
3,457 |
3,506 |
+0.26% |
144,300 |
2024/2/8 |
3,515 |
3,522 |
3,467 |
3,497 |
-0.40% |
153,800 |
2024/2/7 |
3,547 |
3,571 |
3,498 |
3,511 |
-0.54% |
122,400 |
2024/2/6 |
3,501 |
3,543 |
3,496 |
3,530 |
+0.83% |
101,300 |
2024/2/5 |
3,494 |
3,519 |
3,490 |
3,501 |
+0.20% |
80,200 |
2024/2/2 |
3,501 |
3,510 |
3,491 |
3,494 |
-0.17% |
67,400 |
2024/2/1 |
3,475 |
3,513 |
3,471 |
3,500 |
+0.29% |
92,000 |
2024/1/31 |
3,477 |
3,492 |
3,442 |
3,490 |
-0.03% |
106,000 |
2024/1/30 |
3,515 |
3,515 |
3,488 |
3,491 |
+0.00% |
64,400 |
2024/1/29 |
3,492 |
3,515 |
3,489 |
3,491 |
-0.03% |
61,300 |
2024/1/26 |
3,495 |
3,509 |
3,483 |
3,492 |
-0.14% |
90,300 |
2024/1/25 |
3,468 |
3,497 |
3,465 |
3,497 |
+0.52% |
57,500 |
2024/1/24 |
3,488 |
3,496 |
3,465 |
3,479 |
-0.40% |
66,300 |
2024/1/23 |
3,496 |
3,518 |
3,490 |
3,493 |
+0.09% |
84,900 |
2024/1/22 |
3,467 |
3,495 |
3,467 |
3,490 |
+0.90% |
52,000 |
2024/1/19 |
3,478 |
3,488 |
3,456 |
3,459 |
-0.80% |
108,700 |
2024/1/18 |
3,490 |
3,496 |
3,481 |
3,487 |
-0.31% |
63,400 |
2024/1/17 |
3,524 |
3,534 |
3,493 |
3,498 |
-0.09% |
91,500 |
2024/1/16 |
3,510 |
3,526 |
3,493 |
3,501 |
-0.17% |
90,400 |
2024/1/15 |
3,480 |
3,510 |
3,478 |
3,507 |
+0.78% |
87,400 |
2024/1/12 |
3,501 |
3,514 |
3,471 |
3,480 |
-0.43% |
91,700 |
2024/1/11 |
3,510 |
3,513 |
3,476 |
3,495 |
+0.06% |
112,900 |
2024/1/10 |
3,456 |
3,508 |
3,445 |
3,493 |
+1.28% |
149,400 |
2024/1/9 |
3,394 |
3,452 |
3,394 |
3,449 |
+1.62% |
180,400 |
2024/1/5 |
3,406 |
3,409 |
3,378 |
3,394 |
-0.18% |
122,700 |
2024/1/4 |
3,350 |
3,405 |
3,326 |
3,400 |
+1.34% |
129,500 |
2023/12/29 |
3,369 |
3,375 |
3,330 |
3,355 |
+0.69% |
125,300 |
2023/12/28 |
3,299 |
3,334 |
3,291 |
3,332 |
+1.00% |
66,900 |
2023/12/27 |
3,261 |
3,299 |
3,261 |
3,299 |
+1.13% |
102,900 |
2023/12/26 |
3,252 |
3,279 |
3,252 |
3,262 |
+0.37% |
76,000 |
2023/12/25 |
3,271 |
3,283 |
3,250 |
3,250 |
-0.25% |
57,300 |
2023/12/22 |
3,218 |
3,258 |
3,218 |
3,258 |
+1.46% |
101,000 |
2023/12/21 |
3,209 |
3,215 |
3,194 |
3,211 |
-0.16% |
72,400 |
2023/12/20 |
3,208 |
3,224 |
3,196 |
3,216 |
+0.75% |
136,800 |
2023/12/19 |
3,196 |
3,206 |
3,183 |
3,192 |
+0.09% |
118,900 |
2023/12/18 |
3,172 |
3,193 |
3,161 |
3,189 |
-0.06% |
121,800 |
2023/12/15 |
3,233 |
3,233 |
3,175 |
3,191 |
-1.33% |
231,600 |
2023/12/14 |
3,262 |
3,270 |
3,222 |
3,234 |
-0.58% |
90,100 |
2023/12/13 |
3,249 |
3,264 |
3,233 |
3,253 |
-0.34% |
117,000 |
2023/12/12 |
3,293 |
3,293 |
3,259 |
3,264 |
-0.27% |
104,800 |
2023/12/11 |
3,273 |
3,292 |
3,258 |
3,273 |
+0.00% |
85,900 |
2023/12/8 |
3,314 |
3,319 |
3,267 |
3,273 |
-1.06% |
116,800 |
2023/12/7 |
3,331 |
3,336 |
3,299 |
3,308 |
-0.87% |
107,600 |
2023/12/6 |
3,324 |
3,344 |
3,315 |
3,337 |
+0.21% |
104,900 |
2023/12/5 |
3,350 |
3,357 |
3,323 |
3,330 |
-0.24% |
80,200 |
2023/12/4 |
3,369 |
3,369 |
3,327 |
3,338 |
-1.56% |
105,100 |
2023/12/1 |
3,391 |
3,406 |
3,375 |
3,391 |
+0.38% |
95,100 |
2023/11/30 |
3,337 |
3,378 |
3,335 |
3,378 |
+1.05% |
145,300 |
2023/11/29 |
3,346 |
3,367 |
3,343 |
3,343 |
-0.09% |
105,800 |
2023/11/28 |
3,326 |
3,347 |
3,323 |
3,346 |
+0.60% |
98,900 |
2023/11/27 |
3,333 |
3,344 |
3,320 |
3,326 |
+0.00% |
70,100 |
2023/11/24 |
3,301 |
3,326 |
3,289 |
3,326 |
+0.82% |
79,600 |
2023/11/22 |
3,263 |
3,303 |
3,263 |
3,299 |
+0.67% |
94,800 |
2023/11/21 |
3,230 |
3,289 |
3,223 |
3,277 |
+1.61% |
178,500 |
2023/11/20 |
3,249 |
3,261 |
3,225 |
3,225 |
-0.77% |
146,800 |
2023/11/17 |
3,210 |
3,250 |
3,190 |
3,250 |
+1.53% |
154,900 |
2023/11/16 |
3,218 |
3,232 |
3,197 |
3,201 |
-0.34% |
135,800 |
2023/11/15 |
3,212 |
3,229 |
3,188 |
3,212 |
+0.34% |
144,400 |
2023/11/14 |
3,220 |
3,222 |
3,189 |
3,201 |
-0.25% |
139,400 |
2023/11/13 |
3,263 |
3,265 |
3,208 |
3,209 |
-1.41% |
138,800 |
2023/11/10 |
3,235 |
3,264 |
3,233 |
3,255 |
+0.12% |
123,100 |
2023/11/9 |
3,305 |
3,324 |
3,218 |
3,251 |
-2.46% |
299,300 |
2023/11/8 |
3,336 |
3,377 |
3,313 |
3,333 |
+0.66% |
314,200 |
2023/11/7 |
3,338 |
3,352 |
3,311 |
3,311 |
-0.06% |
107,200 |
2023/11/6 |
3,355 |
3,355 |
3,312 |
3,313 |
-1.10% |
113,600 |
2023/11/2 |
3,350 |
3,352 |
3,333 |
3,350 |
+0.00% |
78,200 |
2023/11/1 |
3,361 |
3,369 |
3,336 |
3,350 |
+0.51% |
158,100 |
2023/10/31 |
3,289 |
3,340 |
3,289 |
3,333 |
+1.55% |
109,300 |
2023/10/30 |
3,311 |
3,322 |
3,278 |
3,282 |
-1.97% |
130,600 |
2023/10/27 |
3,329 |
3,349 |
3,308 |
3,348 |
+0.90% |
62,600 |
2023/10/26 |
3,343 |
3,354 |
3,297 |
3,318 |
-0.48% |
100,800 |
2023/10/25 |
3,374 |
3,374 |
3,334 |
3,334 |
-0.57% |
77,400 |
2023/10/24 |
3,333 |
3,363 |
3,301 |
3,353 |
-0.24% |
80,300 |
2023/10/23 |
3,348 |
3,375 |
3,344 |
3,361 |
+0.51% |
90,400 |
2023/10/20 |
3,327 |
3,357 |
3,313 |
3,344 |
+0.51% |
88,200 |
|