日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
3,370 |
3,405 |
3,350 |
3,395 |
+0.74% |
117,000 |
2024/4/24 |
3,370 |
3,385 |
3,360 |
3,370 |
+0.00% |
51,400 |
2024/4/23 |
3,385 |
3,390 |
3,365 |
3,370 |
-0.44% |
54,200 |
2024/4/22 |
3,385 |
3,395 |
3,370 |
3,385 |
+1.04% |
66,100 |
2024/4/19 |
3,425 |
3,425 |
3,335 |
3,350 |
-1.62% |
83,600 |
2024/4/18 |
3,400 |
3,425 |
3,390 |
3,405 |
+0.44% |
60,400 |
2024/4/17 |
3,420 |
3,420 |
3,355 |
3,390 |
-0.88% |
70,100 |
2024/4/16 |
3,415 |
3,420 |
3,380 |
3,420 |
+0.15% |
94,800 |
2024/4/15 |
3,410 |
3,445 |
3,375 |
3,415 |
+0.15% |
118,600 |
2024/4/12 |
3,340 |
3,415 |
3,330 |
3,410 |
+2.56% |
88,100 |
2024/4/11 |
3,325 |
3,340 |
3,305 |
3,325 |
-0.45% |
99,400 |
2024/4/10 |
3,390 |
3,395 |
3,325 |
3,340 |
-1.47% |
153,100 |
2024/4/9 |
3,515 |
3,515 |
3,375 |
3,390 |
+3.99% |
452,400 |
2024/4/8 |
3,240 |
3,275 |
3,225 |
3,260 |
+1.24% |
91,000 |
2024/4/5 |
3,205 |
3,225 |
3,195 |
3,220 |
+0.16% |
52,300 |
2024/4/4 |
3,225 |
3,240 |
3,200 |
3,215 |
-0.31% |
76,800 |
2024/4/3 |
3,210 |
3,240 |
3,190 |
3,225 |
+0.16% |
75,200 |
2024/4/2 |
3,255 |
3,260 |
3,210 |
3,220 |
-1.53% |
88,800 |
2024/4/1 |
3,305 |
3,310 |
3,270 |
3,270 |
-0.91% |
63,600 |
2024/3/29 |
3,295 |
3,305 |
3,280 |
3,300 |
+0.30% |
54,700 |
2024/3/28 |
3,305 |
3,330 |
3,260 |
3,290 |
-0.15% |
111,000 |
2024/3/27 |
3,270 |
3,305 |
3,270 |
3,295 |
+0.76% |
81,600 |
2024/3/26 |
3,250 |
3,285 |
3,250 |
3,270 |
+0.46% |
43,600 |
2024/3/25 |
3,260 |
3,285 |
3,250 |
3,255 |
-0.31% |
58,800 |
2024/3/22 |
3,250 |
3,270 |
3,210 |
3,265 |
+0.93% |
63,100 |
2024/3/21 |
3,250 |
3,260 |
3,235 |
3,235 |
-0.31% |
46,500 |
2024/3/19 |
3,250 |
3,250 |
3,220 |
3,245 |
-0.15% |
43,700 |
2024/3/18 |
3,280 |
3,280 |
3,240 |
3,250 |
-0.61% |
49,800 |
2024/3/15 |
3,250 |
3,280 |
3,245 |
3,270 |
+0.93% |
54,800 |
2024/3/14 |
3,220 |
3,250 |
3,215 |
3,240 |
+0.62% |
33,500 |
2024/3/13 |
3,255 |
3,255 |
3,220 |
3,220 |
-1.08% |
42,600 |
2024/3/12 |
3,235 |
3,260 |
3,210 |
3,255 |
+0.46% |
59,500 |
2024/3/11 |
3,230 |
3,240 |
3,205 |
3,240 |
+0.00% |
54,100 |
2024/3/8 |
3,225 |
3,260 |
3,210 |
3,240 |
-0.46% |
67,900 |
2024/3/7 |
3,250 |
3,260 |
3,215 |
3,255 |
+0.15% |
60,000 |
2024/3/6 |
3,200 |
3,280 |
3,200 |
3,250 |
+1.72% |
97,900 |
2024/3/5 |
3,205 |
3,220 |
3,180 |
3,195 |
-0.78% |
43,600 |
2024/3/4 |
3,245 |
3,245 |
3,205 |
3,220 |
-0.77% |
79,900 |
2024/3/1 |
3,300 |
3,300 |
3,230 |
3,245 |
-1.37% |
51,200 |
2024/2/29 |
3,270 |
3,300 |
3,255 |
3,290 |
+0.92% |
113,300 |
2024/2/28 |
3,265 |
3,305 |
3,255 |
3,260 |
+0.77% |
231,200 |
2024/2/27 |
3,275 |
3,275 |
3,220 |
3,235 |
-1.22% |
108,300 |
2024/2/26 |
3,235 |
3,275 |
3,210 |
3,275 |
+2.83% |
258,700 |
2024/2/22 |
3,165 |
3,205 |
3,150 |
3,185 |
+0.31% |
108,900 |
2024/2/21 |
3,190 |
3,190 |
3,145 |
3,175 |
-0.31% |
52,400 |
2024/2/20 |
3,185 |
3,200 |
3,175 |
3,185 |
+0.31% |
52,700 |
2024/2/19 |
3,160 |
3,185 |
3,160 |
3,175 |
+0.79% |
38,400 |
2024/2/16 |
3,135 |
3,165 |
3,125 |
3,150 |
+0.80% |
68,400 |
2024/2/15 |
3,175 |
3,180 |
3,120 |
3,125 |
-1.26% |
79,500 |
2024/2/14 |
3,200 |
3,210 |
3,160 |
3,165 |
-1.40% |
69,700 |
2024/2/13 |
3,200 |
3,225 |
3,190 |
3,210 |
+0.94% |
77,800 |
2024/2/9 |
3,175 |
3,195 |
3,160 |
3,180 |
+0.16% |
142,600 |
2024/2/8 |
3,215 |
3,215 |
3,170 |
3,175 |
-1.70% |
121,400 |
2024/2/7 |
3,210 |
3,235 |
3,200 |
3,230 |
+0.16% |
76,400 |
2024/2/6 |
3,240 |
3,275 |
3,225 |
3,225 |
-0.46% |
92,300 |
2024/2/5 |
3,250 |
3,270 |
3,230 |
3,240 |
+0.00% |
109,700 |
2024/2/2 |
3,235 |
3,250 |
3,215 |
3,240 |
+0.62% |
67,600 |
2024/2/1 |
3,220 |
3,255 |
3,205 |
3,220 |
+0.00% |
81,900 |
2024/1/31 |
3,210 |
3,235 |
3,185 |
3,220 |
+0.47% |
82,500 |
2024/1/30 |
3,235 |
3,260 |
3,170 |
3,205 |
-0.16% |
680,600 |
2024/1/29 |
3,180 |
3,225 |
3,180 |
3,210 |
+1.10% |
121,400 |
2024/1/26 |
3,150 |
3,180 |
3,145 |
3,175 |
+0.32% |
136,300 |
2024/1/25 |
3,150 |
3,170 |
3,140 |
3,165 |
+0.48% |
121,900 |
2024/1/24 |
3,170 |
3,180 |
3,145 |
3,150 |
-0.32% |
106,100 |
2024/1/23 |
3,155 |
3,170 |
3,130 |
3,160 |
+1.44% |
154,300 |
2024/1/22 |
3,105 |
3,130 |
3,085 |
3,115 |
+1.30% |
96,300 |
2024/1/19 |
3,080 |
3,095 |
3,040 |
3,075 |
-0.16% |
138,500 |
2024/1/18 |
3,100 |
3,110 |
3,080 |
3,080 |
-1.12% |
106,600 |
2024/1/17 |
3,100 |
3,155 |
3,100 |
3,115 |
+0.48% |
236,700 |
2024/1/16 |
3,160 |
3,170 |
3,100 |
3,100 |
-1.90% |
129,200 |
2024/1/15 |
3,120 |
3,165 |
3,110 |
3,160 |
+1.61% |
178,500 |
2024/1/12 |
3,120 |
3,140 |
3,080 |
3,110 |
-0.32% |
198,500 |
2024/1/11 |
3,140 |
3,140 |
3,075 |
3,120 |
-0.32% |
176,800 |
2024/1/10 |
3,180 |
3,190 |
3,125 |
3,130 |
-1.11% |
413,000 |
2024/1/9 |
3,120 |
3,165 |
3,110 |
3,165 |
+2.59% |
299,300 |
2024/1/5 |
3,120 |
3,135 |
3,085 |
3,085 |
-0.96% |
150,000 |
2024/1/4 |
3,080 |
3,120 |
3,040 |
3,115 |
+1.63% |
134,400 |
2023/12/29 |
3,070 |
3,090 |
3,050 |
3,065 |
-0.65% |
79,600 |
2023/12/28 |
3,070 |
3,085 |
3,065 |
3,085 |
+0.00% |
54,900 |
2023/12/27 |
3,040 |
3,090 |
3,040 |
3,085 |
+1.31% |
79,000 |
2023/12/26 |
3,030 |
3,055 |
3,020 |
3,045 |
+0.00% |
58,300 |
2023/12/25 |
3,105 |
3,105 |
3,045 |
3,045 |
-0.98% |
44,300 |
2023/12/22 |
3,025 |
3,080 |
3,020 |
3,075 |
+1.82% |
113,700 |
2023/12/21 |
3,020 |
3,030 |
3,005 |
3,020 |
+0.00% |
57,300 |
2023/12/20 |
3,030 |
3,035 |
3,010 |
3,020 |
+0.00% |
65,500 |
2023/12/19 |
2,990 |
3,020 |
2,961 |
3,020 |
+1.10% |
110,700 |
2023/12/18 |
2,990 |
2,998 |
2,961 |
2,987 |
-0.76% |
104,300 |
2023/12/15 |
3,020 |
3,030 |
3,000 |
3,010 |
-0.66% |
114,900 |
2023/12/14 |
3,045 |
3,065 |
3,010 |
3,030 |
-0.16% |
94,500 |
2023/12/13 |
3,095 |
3,100 |
3,030 |
3,035 |
-2.25% |
71,800 |
2023/12/12 |
3,115 |
3,125 |
3,095 |
3,105 |
-0.32% |
61,100 |
2023/12/11 |
3,075 |
3,120 |
3,050 |
3,115 |
+2.13% |
124,500 |
2023/12/8 |
3,080 |
3,090 |
3,040 |
3,050 |
-1.13% |
103,300 |
2023/12/7 |
3,085 |
3,095 |
3,055 |
3,085 |
-0.64% |
111,600 |
2023/12/6 |
3,055 |
3,105 |
3,055 |
3,105 |
+1.64% |
117,300 |
2023/12/5 |
3,040 |
3,075 |
3,040 |
3,055 |
+0.16% |
77,600 |
2023/12/4 |
3,050 |
3,085 |
3,045 |
3,050 |
-0.49% |
96,400 |
2023/12/1 |
3,065 |
3,080 |
3,040 |
3,065 |
+0.16% |
136,900 |
2023/11/30 |
3,070 |
3,080 |
3,045 |
3,060 |
-0.81% |
179,900 |
2023/11/29 |
3,090 |
3,110 |
3,080 |
3,085 |
-1.59% |
120,700 |
2023/11/28 |
3,135 |
3,140 |
3,100 |
3,135 |
+0.16% |
117,000 |
2023/11/27 |
3,125 |
3,140 |
3,100 |
3,130 |
+0.64% |
94,400 |
2023/11/24 |
3,200 |
3,200 |
3,110 |
3,110 |
-1.74% |
120,400 |
2023/11/22 |
3,120 |
3,170 |
3,120 |
3,165 |
+0.48% |
91,600 |
2023/11/21 |
3,165 |
3,170 |
3,115 |
3,150 |
-0.32% |
123,200 |
2023/11/20 |
3,230 |
3,230 |
3,160 |
3,160 |
-2.02% |
120,000 |
2023/11/17 |
3,170 |
3,225 |
3,165 |
3,225 |
+1.57% |
55,300 |
2023/11/16 |
3,185 |
3,225 |
3,155 |
3,175 |
-0.47% |
107,900 |
2023/11/15 |
3,115 |
3,205 |
3,095 |
3,190 |
+2.41% |
136,600 |
2023/11/14 |
3,130 |
3,145 |
3,100 |
3,115 |
+0.16% |
85,800 |
2023/11/13 |
3,120 |
3,135 |
3,105 |
3,110 |
+0.32% |
49,800 |
2023/11/10 |
3,100 |
3,120 |
3,070 |
3,100 |
+0.00% |
71,500 |
2023/11/9 |
3,100 |
3,110 |
3,055 |
3,100 |
+0.32% |
78,700 |
2023/11/8 |
3,060 |
3,095 |
3,060 |
3,090 |
+0.98% |
97,100 |
2023/11/7 |
3,140 |
3,155 |
3,060 |
3,060 |
-4.52% |
197,000 |
2023/11/6 |
3,275 |
3,275 |
3,200 |
3,205 |
-0.77% |
77,500 |
2023/11/2 |
3,260 |
3,270 |
3,220 |
3,230 |
-0.46% |
47,800 |
2023/11/1 |
3,265 |
3,275 |
3,220 |
3,245 |
+0.62% |
81,500 |
2023/10/31 |
3,145 |
3,225 |
3,140 |
3,225 |
+2.06% |
100,200 |
2023/10/30 |
3,190 |
3,195 |
3,140 |
3,160 |
-2.02% |
75,500 |
2023/10/27 |
3,185 |
3,225 |
3,160 |
3,225 |
+1.26% |
71,600 |
2023/10/26 |
3,210 |
3,230 |
3,165 |
3,185 |
-0.78% |
93,200 |
2023/10/25 |
3,260 |
3,260 |
3,210 |
3,210 |
-0.93% |
65,500 |
|