日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,971 |
3,045 |
2,971 |
3,035 |
+1.61% |
11,200 |
2024/4/17 |
3,030 |
3,040 |
2,944 |
2,987 |
-2.07% |
30,800 |
2024/4/16 |
3,080 |
3,085 |
3,030 |
3,050 |
-2.09% |
20,900 |
2024/4/15 |
3,085 |
3,130 |
3,085 |
3,115 |
-0.32% |
13,300 |
2024/4/12 |
3,145 |
3,145 |
3,110 |
3,125 |
-0.16% |
16,100 |
2024/4/11 |
3,140 |
3,150 |
3,130 |
3,130 |
-0.79% |
9,800 |
2024/4/10 |
3,120 |
3,160 |
3,100 |
3,155 |
+0.80% |
18,300 |
2024/4/9 |
3,100 |
3,130 |
3,100 |
3,130 |
+0.97% |
11,100 |
2024/4/8 |
3,110 |
3,110 |
3,080 |
3,100 |
+0.16% |
7,800 |
2024/4/5 |
3,055 |
3,110 |
3,050 |
3,095 |
+0.32% |
13,900 |
2024/4/4 |
3,115 |
3,115 |
3,080 |
3,085 |
-0.32% |
14,300 |
2024/4/3 |
3,055 |
3,110 |
3,055 |
3,095 |
+0.00% |
11,100 |
2024/4/2 |
3,135 |
3,160 |
3,080 |
3,095 |
-0.48% |
18,100 |
2024/4/1 |
3,190 |
3,190 |
3,095 |
3,110 |
-2.51% |
22,000 |
2024/3/29 |
3,195 |
3,200 |
3,150 |
3,190 |
+0.47% |
15,100 |
2024/3/28 |
3,175 |
3,230 |
3,150 |
3,175 |
-3.20% |
30,300 |
2024/3/27 |
3,265 |
3,290 |
3,265 |
3,280 |
+0.46% |
18,100 |
2024/3/26 |
3,255 |
3,290 |
3,245 |
3,265 |
-0.76% |
23,600 |
2024/3/25 |
3,315 |
3,315 |
3,285 |
3,290 |
-0.75% |
10,300 |
2024/3/22 |
3,345 |
3,345 |
3,295 |
3,315 |
-0.45% |
17,300 |
2024/3/21 |
3,340 |
3,355 |
3,325 |
3,330 |
+0.00% |
9,600 |
2024/3/19 |
3,285 |
3,335 |
3,275 |
3,330 |
+0.91% |
8,200 |
2024/3/18 |
3,275 |
3,335 |
3,265 |
3,300 |
+0.61% |
11,600 |
2024/3/15 |
3,280 |
3,305 |
3,270 |
3,280 |
+0.15% |
10,300 |
2024/3/14 |
3,300 |
3,300 |
3,250 |
3,275 |
+0.15% |
7,100 |
2024/3/13 |
3,345 |
3,345 |
3,235 |
3,270 |
-1.06% |
11,500 |
2024/3/12 |
3,280 |
3,305 |
3,230 |
3,305 |
+0.61% |
12,900 |
2024/3/11 |
3,440 |
3,440 |
3,265 |
3,285 |
-5.06% |
22,900 |
2024/3/8 |
3,340 |
3,460 |
3,340 |
3,460 |
+3.13% |
39,500 |
2024/3/7 |
3,365 |
3,395 |
3,325 |
3,355 |
-0.45% |
12,200 |
2024/3/6 |
3,320 |
3,370 |
3,320 |
3,370 |
+0.45% |
18,700 |
2024/3/5 |
3,320 |
3,375 |
3,320 |
3,355 |
+0.75% |
8,200 |
2024/3/4 |
3,350 |
3,385 |
3,330 |
3,330 |
-0.15% |
19,400 |
2024/3/1 |
3,355 |
3,365 |
3,330 |
3,335 |
-1.19% |
12,100 |
2024/2/29 |
3,395 |
3,410 |
3,345 |
3,375 |
+0.15% |
17,300 |
2024/2/28 |
3,345 |
3,400 |
3,345 |
3,370 |
+0.75% |
9,100 |
2024/2/27 |
3,410 |
3,415 |
3,335 |
3,345 |
-1.62% |
12,000 |
2024/2/26 |
3,390 |
3,425 |
3,375 |
3,400 |
+0.44% |
22,800 |
2024/2/22 |
3,330 |
3,390 |
3,330 |
3,385 |
+2.11% |
27,700 |
2024/2/21 |
3,340 |
3,340 |
3,285 |
3,315 |
-0.75% |
11,800 |
2024/2/20 |
3,395 |
3,420 |
3,340 |
3,340 |
-1.62% |
19,500 |
2024/2/19 |
3,280 |
3,395 |
3,250 |
3,395 |
+4.78% |
47,500 |
2024/2/16 |
3,205 |
3,265 |
3,205 |
3,240 |
+0.78% |
24,800 |
2024/2/15 |
3,230 |
3,235 |
3,190 |
3,215 |
-0.31% |
21,000 |
2024/2/14 |
3,280 |
3,280 |
3,205 |
3,225 |
-1.68% |
20,800 |
2024/2/13 |
3,290 |
3,295 |
3,260 |
3,280 |
+0.61% |
20,400 |
2024/2/9 |
3,195 |
3,265 |
3,180 |
3,260 |
+1.88% |
43,800 |
2024/2/8 |
3,225 |
3,235 |
3,185 |
3,200 |
-1.08% |
21,500 |
2024/2/7 |
3,220 |
3,250 |
3,210 |
3,235 |
+0.15% |
17,800 |
2024/2/6 |
3,280 |
3,280 |
3,230 |
3,230 |
-1.22% |
15,600 |
2024/2/5 |
3,235 |
3,275 |
3,235 |
3,270 |
+1.08% |
19,200 |
2024/2/2 |
3,250 |
3,270 |
3,215 |
3,235 |
-1.22% |
30,000 |
2024/2/1 |
3,355 |
3,355 |
3,275 |
3,275 |
-2.53% |
22,400 |
2024/1/31 |
3,290 |
3,360 |
3,280 |
3,360 |
+1.36% |
25,500 |
2024/1/30 |
3,405 |
3,405 |
3,305 |
3,315 |
-1.49% |
27,000 |
2024/1/29 |
3,405 |
3,480 |
3,345 |
3,365 |
-2.18% |
77,600 |
2024/1/26 |
3,495 |
3,525 |
3,400 |
3,440 |
+8.18% |
250,400 |
2024/1/25 |
3,115 |
3,180 |
3,075 |
3,180 |
+2.09% |
65,000 |
2024/1/24 |
3,045 |
3,115 |
3,040 |
3,115 |
+3.32% |
42,400 |
2024/1/23 |
3,000 |
3,020 |
2,995 |
3,015 |
+0.63% |
20,100 |
2024/1/22 |
2,960 |
3,010 |
2,960 |
2,996 |
+1.77% |
25,400 |
2024/1/19 |
2,959 |
2,964 |
2,935 |
2,944 |
-0.51% |
8,600 |
2024/1/18 |
2,951 |
2,968 |
2,928 |
2,959 |
+0.27% |
15,900 |
2024/1/17 |
2,958 |
2,988 |
2,942 |
2,951 |
-0.03% |
14,800 |
2024/1/16 |
2,976 |
2,976 |
2,923 |
2,952 |
-0.81% |
15,400 |
2024/1/15 |
2,949 |
2,984 |
2,941 |
2,976 |
+0.92% |
17,400 |
2024/1/12 |
2,998 |
3,005 |
2,941 |
2,949 |
-1.27% |
14,700 |
2024/1/11 |
2,995 |
3,015 |
2,984 |
2,987 |
+0.20% |
34,400 |
2024/1/10 |
2,982 |
3,000 |
2,968 |
2,981 |
+0.03% |
22,900 |
2024/1/9 |
3,035 |
3,035 |
2,964 |
2,980 |
-0.83% |
23,400 |
2024/1/5 |
2,947 |
3,035 |
2,947 |
3,005 |
+2.14% |
35,200 |
2024/1/4 |
2,855 |
2,942 |
2,814 |
2,942 |
+2.37% |
40,400 |
2023/12/29 |
2,876 |
2,883 |
2,860 |
2,874 |
-0.07% |
11,500 |
2023/12/28 |
2,884 |
2,908 |
2,871 |
2,876 |
-0.28% |
13,700 |
2023/12/27 |
2,894 |
2,894 |
2,866 |
2,884 |
+0.56% |
14,300 |
2023/12/26 |
2,867 |
2,885 |
2,857 |
2,868 |
-0.03% |
8,100 |
2023/12/25 |
2,872 |
2,879 |
2,850 |
2,869 |
+0.00% |
9,800 |
2023/12/22 |
2,820 |
2,885 |
2,820 |
2,869 |
+1.45% |
12,900 |
2023/12/21 |
2,830 |
2,846 |
2,814 |
2,828 |
-0.84% |
13,600 |
2023/12/20 |
2,849 |
2,867 |
2,835 |
2,852 |
+1.06% |
17,300 |
2023/12/19 |
2,789 |
2,827 |
2,787 |
2,822 |
+1.26% |
15,500 |
2023/12/18 |
2,800 |
2,800 |
2,772 |
2,787 |
-0.96% |
10,500 |
2023/12/15 |
2,794 |
2,820 |
2,790 |
2,814 |
+0.72% |
11,700 |
2023/12/14 |
2,824 |
2,825 |
2,769 |
2,794 |
-0.96% |
25,300 |
2023/12/13 |
2,880 |
2,880 |
2,817 |
2,821 |
-1.84% |
14,000 |
2023/12/12 |
2,872 |
2,874 |
2,835 |
2,874 |
+0.63% |
19,900 |
2023/12/11 |
2,867 |
2,885 |
2,822 |
2,856 |
+1.28% |
39,700 |
2023/12/8 |
2,845 |
2,849 |
2,802 |
2,820 |
-1.12% |
36,200 |
2023/12/7 |
2,872 |
2,882 |
2,846 |
2,852 |
-1.25% |
19,000 |
2023/12/6 |
2,881 |
2,894 |
2,858 |
2,888 |
+0.24% |
21,700 |
2023/12/5 |
2,898 |
2,910 |
2,877 |
2,881 |
-0.59% |
17,300 |
2023/12/4 |
2,920 |
2,920 |
2,887 |
2,898 |
-0.17% |
10,900 |
2023/12/1 |
2,910 |
2,920 |
2,891 |
2,903 |
-0.82% |
14,200 |
2023/11/30 |
2,922 |
2,929 |
2,886 |
2,927 |
+0.34% |
14,700 |
2023/11/29 |
2,944 |
2,956 |
2,913 |
2,917 |
-0.92% |
19,100 |
2023/11/28 |
2,892 |
2,946 |
2,877 |
2,944 |
+2.72% |
23,900 |
2023/11/27 |
2,899 |
2,899 |
2,857 |
2,866 |
-0.59% |
9,900 |
2023/11/24 |
2,866 |
2,883 |
2,866 |
2,883 |
+0.56% |
9,900 |
2023/11/22 |
2,855 |
2,879 |
2,855 |
2,867 |
+0.81% |
7,900 |
2023/11/21 |
2,847 |
2,867 |
2,837 |
2,844 |
+0.46% |
21,200 |
2023/11/20 |
2,868 |
2,883 |
2,831 |
2,831 |
-1.12% |
9,400 |
2023/11/17 |
2,830 |
2,863 |
2,821 |
2,863 |
+1.63% |
10,100 |
2023/11/16 |
2,858 |
2,859 |
2,817 |
2,817 |
-1.23% |
10,600 |
2023/11/15 |
2,887 |
2,887 |
2,828 |
2,852 |
-1.18% |
15,300 |
2023/11/14 |
2,895 |
2,900 |
2,873 |
2,886 |
+0.45% |
10,100 |
2023/11/13 |
2,892 |
2,892 |
2,868 |
2,873 |
-0.07% |
14,600 |
2023/11/10 |
2,853 |
2,877 |
2,835 |
2,875 |
+0.42% |
11,300 |
2023/11/9 |
2,847 |
2,864 |
2,807 |
2,863 |
+1.31% |
12,600 |
2023/11/8 |
2,906 |
2,906 |
2,815 |
2,826 |
-2.38% |
25,800 |
2023/11/7 |
2,949 |
2,972 |
2,895 |
2,895 |
-2.13% |
19,100 |
2023/11/6 |
2,980 |
2,984 |
2,956 |
2,958 |
-0.14% |
28,700 |
2023/11/2 |
2,995 |
2,995 |
2,928 |
2,962 |
-0.60% |
21,200 |
2023/11/1 |
2,915 |
2,987 |
2,915 |
2,980 |
+2.79% |
27,100 |
2023/10/31 |
2,853 |
2,899 |
2,812 |
2,899 |
+0.55% |
27,600 |
2023/10/30 |
2,869 |
2,909 |
2,831 |
2,883 |
-0.31% |
80,900 |
2023/10/27 |
2,998 |
2,998 |
2,807 |
2,892 |
+0.17% |
86,500 |
2023/10/26 |
2,830 |
2,891 |
2,830 |
2,887 |
+1.69% |
41,500 |
2023/10/25 |
2,826 |
2,872 |
2,823 |
2,839 |
+0.46% |
17,900 |
2023/10/24 |
2,865 |
2,865 |
2,744 |
2,826 |
-0.84% |
29,900 |
2023/10/23 |
2,882 |
2,907 |
2,850 |
2,850 |
-1.11% |
11,800 |
2023/10/20 |
2,879 |
2,899 |
2,867 |
2,882 |
+0.10% |
9,900 |
2023/10/19 |
2,893 |
2,913 |
2,879 |
2,879 |
-0.38% |
12,900 |
2023/10/18 |
2,859 |
2,891 |
2,859 |
2,890 |
+1.65% |
11,200 |
|