日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
3,365 |
3,445 |
3,340 |
3,370 |
+0.00% |
85,700 |
2024/4/16 |
3,475 |
3,475 |
3,360 |
3,370 |
-3.02% |
100,400 |
2024/4/15 |
3,440 |
3,485 |
3,420 |
3,475 |
+1.02% |
87,800 |
2024/4/12 |
3,350 |
3,440 |
3,350 |
3,440 |
+2.84% |
84,400 |
2024/4/11 |
3,375 |
3,385 |
3,330 |
3,345 |
-2.19% |
108,200 |
2024/4/10 |
3,325 |
3,425 |
3,325 |
3,420 |
+2.86% |
123,600 |
2024/4/9 |
3,260 |
3,335 |
3,260 |
3,325 |
+2.62% |
84,700 |
2024/4/8 |
3,265 |
3,265 |
3,225 |
3,240 |
-0.46% |
63,900 |
2024/4/5 |
3,200 |
3,270 |
3,180 |
3,255 |
+0.77% |
90,200 |
2024/4/4 |
3,275 |
3,285 |
3,215 |
3,230 |
+0.16% |
70,800 |
2024/4/3 |
3,190 |
3,250 |
3,175 |
3,225 |
+0.16% |
138,300 |
2024/4/2 |
3,200 |
3,220 |
3,155 |
3,220 |
-0.77% |
188,000 |
2024/4/1 |
3,355 |
3,370 |
3,210 |
3,245 |
-4.84% |
233,000 |
2024/3/29 |
3,140 |
3,425 |
3,140 |
3,410 |
+8.60% |
246,100 |
2024/3/28 |
3,190 |
3,190 |
3,120 |
3,140 |
-1.41% |
68,400 |
2024/3/27 |
3,130 |
3,210 |
3,125 |
3,185 |
+2.58% |
126,900 |
2024/3/26 |
3,150 |
3,150 |
3,100 |
3,105 |
-1.58% |
82,700 |
2024/3/25 |
3,230 |
3,250 |
3,155 |
3,155 |
-2.17% |
108,600 |
2024/3/22 |
3,220 |
3,250 |
3,200 |
3,225 |
+0.78% |
82,300 |
2024/3/21 |
3,180 |
3,215 |
3,175 |
3,200 |
+2.24% |
121,500 |
2024/3/19 |
3,030 |
3,140 |
3,020 |
3,130 |
+3.30% |
122,700 |
2024/3/18 |
3,000 |
3,035 |
2,991 |
3,030 |
+1.75% |
190,600 |
2024/3/15 |
2,915 |
2,990 |
2,915 |
2,978 |
+2.09% |
158,700 |
2024/3/14 |
2,909 |
2,917 |
2,887 |
2,917 |
+0.34% |
126,300 |
2024/3/13 |
2,900 |
2,918 |
2,866 |
2,907 |
+0.97% |
209,800 |
2024/3/12 |
2,858 |
2,879 |
2,810 |
2,879 |
+0.66% |
210,400 |
2024/3/11 |
2,904 |
2,912 |
2,836 |
2,860 |
-2.02% |
142,300 |
2024/3/8 |
2,901 |
2,942 |
2,889 |
2,919 |
-0.82% |
148,600 |
2024/3/7 |
2,965 |
2,991 |
2,932 |
2,943 |
-0.57% |
116,100 |
2024/3/6 |
2,956 |
3,015 |
2,953 |
2,960 |
-0.24% |
105,000 |
2024/3/5 |
2,984 |
2,994 |
2,941 |
2,967 |
-0.77% |
80,900 |
2024/3/4 |
3,010 |
3,015 |
2,984 |
2,990 |
-0.50% |
69,100 |
2024/3/1 |
3,020 |
3,025 |
2,997 |
3,005 |
-0.66% |
69,200 |
2024/2/29 |
3,005 |
3,045 |
3,005 |
3,025 |
+1.00% |
72,800 |
2024/2/28 |
2,950 |
3,005 |
2,950 |
2,995 |
+1.18% |
94,500 |
2024/2/27 |
2,980 |
2,994 |
2,960 |
2,960 |
-0.80% |
56,100 |
2024/2/26 |
3,020 |
3,020 |
2,962 |
2,984 |
-0.53% |
77,000 |
2024/2/22 |
2,991 |
3,010 |
2,982 |
3,000 |
+0.57% |
84,300 |
2024/2/21 |
3,000 |
3,020 |
2,968 |
2,983 |
-1.71% |
94,600 |
2024/2/20 |
3,035 |
3,040 |
3,010 |
3,035 |
+0.17% |
82,600 |
2024/2/19 |
2,990 |
3,035 |
2,965 |
3,030 |
+1.24% |
58,500 |
2024/2/16 |
2,963 |
3,015 |
2,947 |
2,993 |
+2.46% |
95,400 |
2024/2/15 |
2,929 |
2,935 |
2,898 |
2,921 |
+0.10% |
70,300 |
2024/2/14 |
2,977 |
2,985 |
2,889 |
2,918 |
-2.01% |
111,100 |
2024/2/13 |
2,983 |
2,992 |
2,936 |
2,978 |
+0.64% |
94,500 |
2024/2/9 |
2,960 |
2,988 |
2,940 |
2,959 |
-1.69% |
117,300 |
2024/2/8 |
2,998 |
3,025 |
2,970 |
3,010 |
+0.00% |
99,400 |
2024/2/7 |
3,020 |
3,035 |
2,990 |
3,010 |
-0.50% |
79,400 |
2024/2/6 |
3,060 |
3,060 |
3,010 |
3,025 |
-1.14% |
68,800 |
2024/2/5 |
3,050 |
3,075 |
3,025 |
3,060 |
+1.32% |
54,100 |
2024/2/2 |
3,020 |
3,040 |
3,005 |
3,020 |
+0.00% |
48,700 |
2024/2/1 |
3,000 |
3,025 |
3,000 |
3,020 |
-0.82% |
69,200 |
2024/1/31 |
3,000 |
3,050 |
3,000 |
3,045 |
+1.50% |
50,300 |
2024/1/30 |
3,040 |
3,040 |
2,998 |
3,000 |
-1.32% |
46,500 |
2024/1/29 |
3,010 |
3,050 |
3,010 |
3,040 |
+1.00% |
39,300 |
2024/1/26 |
3,055 |
3,065 |
3,005 |
3,010 |
-1.47% |
95,000 |
2024/1/25 |
2,987 |
3,065 |
2,987 |
3,055 |
+2.31% |
68,400 |
2024/1/24 |
3,005 |
3,010 |
2,974 |
2,986 |
-0.80% |
79,300 |
2024/1/23 |
2,989 |
3,015 |
2,988 |
3,010 |
+1.35% |
99,600 |
2024/1/22 |
2,965 |
2,976 |
2,954 |
2,970 |
+1.16% |
73,500 |
2024/1/19 |
2,940 |
2,960 |
2,933 |
2,936 |
+0.17% |
32,300 |
2024/1/18 |
2,935 |
2,946 |
2,925 |
2,931 |
-0.14% |
35,500 |
2024/1/17 |
2,949 |
2,982 |
2,935 |
2,935 |
-0.41% |
55,100 |
2024/1/16 |
3,000 |
3,010 |
2,947 |
2,947 |
-2.26% |
76,700 |
2024/1/15 |
3,005 |
3,030 |
3,000 |
3,015 |
-0.17% |
58,800 |
2024/1/12 |
3,050 |
3,050 |
2,998 |
3,020 |
-0.49% |
70,900 |
2024/1/11 |
3,040 |
3,055 |
3,030 |
3,035 |
+0.50% |
78,800 |
2024/1/10 |
3,000 |
3,035 |
2,991 |
3,020 |
+0.80% |
89,700 |
2024/1/9 |
2,960 |
2,996 |
2,951 |
2,996 |
+1.42% |
78,600 |
2024/1/5 |
2,952 |
2,963 |
2,940 |
2,954 |
+0.65% |
100,000 |
2024/1/4 |
2,907 |
2,935 |
2,871 |
2,935 |
+0.14% |
105,500 |
2023/12/29 |
2,912 |
2,934 |
2,912 |
2,931 |
+0.62% |
60,300 |
2023/12/28 |
2,893 |
2,920 |
2,884 |
2,913 |
+0.69% |
122,000 |
2023/12/27 |
2,873 |
2,894 |
2,873 |
2,893 |
+0.73% |
60,700 |
2023/12/26 |
2,830 |
2,872 |
2,830 |
2,872 |
+1.48% |
82,400 |
2023/12/25 |
2,830 |
2,853 |
2,818 |
2,830 |
+0.71% |
65,300 |
2023/12/22 |
2,780 |
2,810 |
2,780 |
2,810 |
+1.48% |
63,000 |
2023/12/21 |
2,787 |
2,787 |
2,766 |
2,769 |
-0.97% |
52,600 |
2023/12/20 |
2,760 |
2,811 |
2,760 |
2,796 |
+0.94% |
75,400 |
2023/12/19 |
2,770 |
2,780 |
2,742 |
2,770 |
+0.36% |
69,300 |
2023/12/18 |
2,760 |
2,769 |
2,743 |
2,760 |
-1.78% |
64,800 |
2023/12/15 |
2,761 |
2,817 |
2,761 |
2,810 |
+0.79% |
95,700 |
2023/12/14 |
2,762 |
2,792 |
2,743 |
2,788 |
+1.01% |
78,900 |
2023/12/13 |
2,796 |
2,798 |
2,751 |
2,760 |
-0.83% |
82,300 |
2023/12/12 |
2,779 |
2,816 |
2,779 |
2,783 |
+0.14% |
68,100 |
2023/12/11 |
2,752 |
2,787 |
2,743 |
2,779 |
+1.87% |
57,300 |
2023/12/8 |
2,752 |
2,775 |
2,722 |
2,728 |
-2.61% |
151,600 |
2023/12/7 |
2,812 |
2,826 |
2,795 |
2,801 |
-1.48% |
70,100 |
2023/12/6 |
2,806 |
2,849 |
2,803 |
2,843 |
+1.64% |
85,800 |
2023/12/5 |
2,830 |
2,846 |
2,792 |
2,797 |
-1.41% |
86,900 |
2023/12/4 |
2,810 |
2,841 |
2,797 |
2,837 |
+1.79% |
82,900 |
2023/12/1 |
2,800 |
2,815 |
2,787 |
2,787 |
-0.07% |
61,200 |
2023/11/30 |
2,787 |
2,801 |
2,764 |
2,789 |
-0.32% |
94,400 |
2023/11/29 |
2,816 |
2,830 |
2,795 |
2,798 |
-1.17% |
66,900 |
2023/11/28 |
2,796 |
2,842 |
2,796 |
2,831 |
+1.25% |
66,300 |
2023/11/27 |
2,801 |
2,816 |
2,785 |
2,796 |
-0.18% |
50,900 |
2023/11/24 |
2,833 |
2,833 |
2,793 |
2,801 |
-0.67% |
62,200 |
2023/11/22 |
2,801 |
2,846 |
2,791 |
2,820 |
+0.68% |
82,600 |
2023/11/21 |
2,774 |
2,811 |
2,760 |
2,801 |
+0.97% |
88,100 |
2023/11/20 |
2,845 |
2,858 |
2,774 |
2,774 |
-2.12% |
62,700 |
2023/11/17 |
2,816 |
2,836 |
2,803 |
2,834 |
+1.43% |
53,400 |
2023/11/16 |
2,799 |
2,815 |
2,771 |
2,794 |
-0.18% |
53,000 |
2023/11/15 |
2,799 |
2,812 |
2,777 |
2,799 |
+1.08% |
44,500 |
2023/11/14 |
2,784 |
2,784 |
2,740 |
2,769 |
-0.11% |
75,500 |
2023/11/13 |
2,874 |
2,874 |
2,769 |
2,772 |
-2.39% |
73,200 |
2023/11/10 |
2,820 |
2,845 |
2,784 |
2,840 |
-2.04% |
81,200 |
2023/11/9 |
2,900 |
2,906 |
2,859 |
2,899 |
+0.21% |
63,400 |
2023/11/8 |
2,894 |
2,915 |
2,872 |
2,893 |
+0.17% |
97,100 |
2023/11/7 |
2,920 |
2,935 |
2,881 |
2,888 |
-1.60% |
63,500 |
2023/11/6 |
2,944 |
2,957 |
2,926 |
2,935 |
+1.42% |
90,700 |
2023/11/2 |
2,910 |
2,911 |
2,873 |
2,894 |
+1.12% |
81,000 |
2023/11/1 |
2,877 |
2,887 |
2,839 |
2,862 |
+0.53% |
92,400 |
2023/10/31 |
2,771 |
2,847 |
2,764 |
2,847 |
+2.82% |
90,800 |
2023/10/30 |
2,797 |
2,800 |
2,747 |
2,769 |
-1.53% |
78,400 |
2023/10/27 |
2,760 |
2,816 |
2,760 |
2,812 |
+1.92% |
95,200 |
2023/10/26 |
2,777 |
2,794 |
2,743 |
2,759 |
-0.58% |
41,600 |
2023/10/25 |
2,790 |
2,805 |
2,772 |
2,775 |
-0.43% |
79,200 |
2023/10/24 |
2,771 |
2,800 |
2,720 |
2,787 |
+0.50% |
87,300 |
2023/10/23 |
2,810 |
2,810 |
2,772 |
2,773 |
-1.25% |
73,500 |
2023/10/20 |
2,811 |
2,836 |
2,789 |
2,808 |
-0.60% |
66,500 |
2023/10/19 |
2,822 |
2,871 |
2,822 |
2,825 |
-1.22% |
59,000 |
2023/10/18 |
2,857 |
2,883 |
2,846 |
2,860 |
+0.00% |
56,300 |
2023/10/17 |
2,886 |
2,891 |
2,845 |
2,860 |
+0.67% |
41,200 |
|