日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,290 |
3,345 |
3,275 |
3,340 |
+2.45% |
76,500 |
2024/4/23 |
3,240 |
3,295 |
3,235 |
3,260 |
+1.40% |
90,300 |
2024/4/22 |
3,220 |
3,230 |
3,195 |
3,215 |
+1.42% |
48,000 |
2024/4/19 |
3,175 |
3,190 |
3,130 |
3,170 |
-0.31% |
63,800 |
2024/4/18 |
3,180 |
3,200 |
3,175 |
3,180 |
+0.00% |
35,900 |
2024/4/17 |
3,170 |
3,195 |
3,135 |
3,180 |
+0.95% |
57,200 |
2024/4/16 |
3,160 |
3,195 |
3,115 |
3,150 |
-1.10% |
79,600 |
2024/4/15 |
3,150 |
3,210 |
3,150 |
3,185 |
-0.16% |
44,300 |
2024/4/12 |
3,220 |
3,265 |
3,170 |
3,190 |
+0.47% |
68,200 |
2024/4/11 |
3,150 |
3,175 |
3,140 |
3,175 |
+0.32% |
57,300 |
2024/4/10 |
3,135 |
3,190 |
3,135 |
3,165 |
+0.96% |
80,800 |
2024/4/9 |
3,120 |
3,150 |
3,105 |
3,135 |
+0.48% |
38,600 |
2024/4/8 |
3,100 |
3,140 |
3,100 |
3,120 |
+0.81% |
34,500 |
2024/4/5 |
3,080 |
3,105 |
3,065 |
3,095 |
-0.64% |
31,100 |
2024/4/4 |
3,110 |
3,135 |
3,080 |
3,115 |
+0.65% |
65,400 |
2024/4/3 |
3,055 |
3,130 |
3,050 |
3,095 |
+0.49% |
98,300 |
2024/4/2 |
3,140 |
3,140 |
3,065 |
3,080 |
-2.22% |
80,200 |
2024/4/1 |
3,170 |
3,180 |
3,145 |
3,150 |
+0.32% |
52,400 |
2024/3/29 |
3,110 |
3,155 |
3,090 |
3,140 |
+1.95% |
74,100 |
2024/3/28 |
3,105 |
3,145 |
3,060 |
3,080 |
-4.35% |
118,600 |
2024/3/27 |
3,195 |
3,235 |
3,180 |
3,220 |
+0.78% |
93,000 |
2024/3/26 |
3,180 |
3,215 |
3,180 |
3,195 |
+0.31% |
80,000 |
2024/3/25 |
3,250 |
3,250 |
3,170 |
3,185 |
-2.75% |
88,400 |
2024/3/22 |
3,270 |
3,295 |
3,260 |
3,275 |
+0.61% |
64,100 |
2024/3/21 |
3,250 |
3,270 |
3,245 |
3,255 |
+0.77% |
63,500 |
2024/3/19 |
3,195 |
3,255 |
3,195 |
3,230 |
+1.57% |
82,900 |
2024/3/18 |
3,150 |
3,205 |
3,140 |
3,180 |
+1.76% |
86,200 |
2024/3/15 |
3,065 |
3,130 |
3,065 |
3,125 |
+1.96% |
104,500 |
2024/3/14 |
3,035 |
3,080 |
3,020 |
3,065 |
+1.49% |
74,700 |
2024/3/13 |
3,070 |
3,070 |
2,998 |
3,020 |
-1.63% |
68,800 |
2024/3/12 |
3,060 |
3,075 |
3,015 |
3,070 |
+0.49% |
84,800 |
2024/3/11 |
3,080 |
3,100 |
3,025 |
3,055 |
-1.13% |
71,200 |
2024/3/8 |
3,080 |
3,095 |
3,050 |
3,090 |
+0.00% |
99,300 |
2024/3/7 |
3,095 |
3,095 |
3,050 |
3,090 |
+0.65% |
84,000 |
2024/3/6 |
3,035 |
3,095 |
3,035 |
3,070 |
+1.66% |
100,400 |
2024/3/5 |
3,055 |
3,065 |
3,020 |
3,020 |
-1.79% |
60,000 |
2024/3/4 |
3,040 |
3,085 |
3,040 |
3,075 |
+1.32% |
113,300 |
2024/3/1 |
3,040 |
3,060 |
3,000 |
3,035 |
-0.16% |
86,700 |
2024/2/29 |
3,020 |
3,050 |
2,970 |
3,040 |
+1.00% |
152,500 |
2024/2/28 |
2,968 |
3,030 |
2,968 |
3,010 |
+1.01% |
143,500 |
2024/2/27 |
2,991 |
2,994 |
2,936 |
2,980 |
-0.37% |
140,600 |
2024/2/26 |
3,000 |
3,030 |
2,976 |
2,991 |
-0.63% |
86,400 |
2024/2/22 |
3,010 |
3,015 |
2,971 |
3,010 |
+0.50% |
84,500 |
2024/2/21 |
2,985 |
3,005 |
2,979 |
2,995 |
+0.17% |
83,500 |
2024/2/20 |
2,965 |
3,015 |
2,964 |
2,990 |
+1.25% |
103,500 |
2024/2/19 |
2,942 |
2,964 |
2,940 |
2,953 |
+0.17% |
60,000 |
2024/2/16 |
2,938 |
2,970 |
2,923 |
2,948 |
+0.44% |
88,200 |
2024/2/15 |
2,989 |
2,989 |
2,930 |
2,935 |
-1.74% |
94,200 |
2024/2/14 |
3,020 |
3,020 |
2,974 |
2,987 |
-1.42% |
90,400 |
2024/2/13 |
3,010 |
3,035 |
2,991 |
3,030 |
+1.17% |
94,400 |
2024/2/9 |
2,972 |
3,000 |
2,955 |
2,995 |
+0.54% |
76,100 |
2024/2/8 |
2,950 |
2,985 |
2,934 |
2,979 |
+0.98% |
91,200 |
2024/2/7 |
2,962 |
2,997 |
2,950 |
2,950 |
+0.14% |
116,600 |
2024/2/6 |
3,050 |
3,050 |
2,944 |
2,946 |
-3.41% |
185,400 |
2024/2/5 |
3,055 |
3,080 |
3,045 |
3,050 |
-0.16% |
79,000 |
2024/2/2 |
3,080 |
3,080 |
3,015 |
3,055 |
-0.97% |
95,000 |
2024/2/1 |
3,100 |
3,145 |
3,065 |
3,085 |
-0.32% |
107,300 |
2024/1/31 |
3,110 |
3,125 |
3,060 |
3,095 |
-0.48% |
102,900 |
2024/1/30 |
3,115 |
3,140 |
3,095 |
3,110 |
+0.00% |
78,800 |
2024/1/29 |
3,125 |
3,145 |
3,095 |
3,110 |
-0.48% |
78,900 |
2024/1/26 |
3,105 |
3,145 |
3,100 |
3,125 |
-0.16% |
113,700 |
2024/1/25 |
3,155 |
3,155 |
3,110 |
3,130 |
-1.42% |
66,000 |
2024/1/24 |
3,150 |
3,185 |
3,105 |
3,175 |
+0.79% |
103,600 |
2024/1/23 |
3,190 |
3,190 |
3,130 |
3,150 |
+0.64% |
95,400 |
2024/1/22 |
3,100 |
3,130 |
3,100 |
3,130 |
+1.46% |
55,300 |
2024/1/19 |
3,065 |
3,105 |
3,030 |
3,085 |
+0.49% |
118,300 |
2024/1/18 |
3,090 |
3,100 |
3,050 |
3,070 |
-1.13% |
99,100 |
2024/1/17 |
3,175 |
3,175 |
3,085 |
3,105 |
-1.58% |
117,300 |
2024/1/16 |
3,190 |
3,205 |
3,130 |
3,155 |
-1.56% |
142,600 |
2024/1/15 |
3,210 |
3,240 |
3,195 |
3,205 |
-0.62% |
99,100 |
2024/1/12 |
3,180 |
3,245 |
3,180 |
3,225 |
+1.57% |
105,200 |
2024/1/11 |
3,140 |
3,210 |
3,140 |
3,175 |
+1.93% |
144,500 |
2024/1/10 |
3,110 |
3,145 |
3,100 |
3,115 |
+0.32% |
77,300 |
2024/1/9 |
3,095 |
3,110 |
3,070 |
3,105 |
+0.81% |
63,900 |
2024/1/5 |
3,080 |
3,105 |
3,070 |
3,080 |
+0.65% |
89,400 |
2024/1/4 |
3,025 |
3,090 |
3,005 |
3,060 |
+1.49% |
113,000 |
2023/12/29 |
2,980 |
3,025 |
2,980 |
3,015 |
+1.11% |
75,400 |
2023/12/28 |
2,908 |
2,982 |
2,908 |
2,982 |
+2.26% |
78,100 |
2023/12/27 |
2,906 |
2,916 |
2,895 |
2,916 |
+1.21% |
104,800 |
2023/12/26 |
2,850 |
2,894 |
2,850 |
2,881 |
+1.05% |
98,400 |
2023/12/25 |
2,898 |
2,905 |
2,850 |
2,851 |
-1.59% |
46,900 |
2023/12/22 |
2,916 |
2,925 |
2,892 |
2,897 |
-1.29% |
50,300 |
2023/12/21 |
2,974 |
2,983 |
2,925 |
2,935 |
-1.77% |
77,000 |
2023/12/20 |
3,000 |
3,005 |
2,975 |
2,988 |
+0.07% |
78,400 |
2023/12/19 |
2,955 |
3,010 |
2,937 |
2,986 |
+1.01% |
94,400 |
2023/12/18 |
2,880 |
2,959 |
2,866 |
2,956 |
+0.89% |
89,600 |
2023/12/15 |
2,900 |
2,930 |
2,872 |
2,930 |
+0.58% |
97,400 |
2023/12/14 |
2,935 |
2,935 |
2,886 |
2,913 |
-0.72% |
85,200 |
2023/12/13 |
2,964 |
2,964 |
2,925 |
2,934 |
-1.01% |
61,500 |
2023/12/12 |
2,992 |
3,000 |
2,960 |
2,964 |
-0.94% |
67,600 |
2023/12/11 |
2,995 |
3,015 |
2,977 |
2,992 |
+0.74% |
83,300 |
2023/12/8 |
2,989 |
3,020 |
2,947 |
2,970 |
-1.98% |
162,900 |
2023/12/7 |
3,055 |
3,060 |
3,010 |
3,030 |
-1.62% |
105,000 |
2023/12/6 |
3,080 |
3,110 |
3,070 |
3,080 |
+0.00% |
117,500 |
2023/12/5 |
3,095 |
3,120 |
3,080 |
3,080 |
-0.48% |
61,500 |
2023/12/4 |
3,080 |
3,130 |
3,075 |
3,095 |
+0.00% |
48,100 |
2023/12/1 |
3,125 |
3,135 |
3,090 |
3,095 |
-0.16% |
44,000 |
2023/11/30 |
3,100 |
3,105 |
3,065 |
3,100 |
+0.00% |
86,300 |
2023/11/29 |
3,065 |
3,105 |
3,065 |
3,100 |
+0.49% |
39,300 |
2023/11/28 |
3,080 |
3,115 |
3,075 |
3,085 |
+0.49% |
57,700 |
2023/11/27 |
3,105 |
3,110 |
3,050 |
3,070 |
-1.29% |
111,000 |
2023/11/24 |
3,120 |
3,125 |
3,100 |
3,110 |
+0.48% |
29,200 |
2023/11/22 |
3,075 |
3,115 |
3,075 |
3,095 |
+0.65% |
43,500 |
2023/11/21 |
3,080 |
3,095 |
3,055 |
3,075 |
-1.13% |
88,500 |
2023/11/20 |
3,100 |
3,145 |
3,095 |
3,110 |
-0.64% |
41,600 |
2023/11/17 |
3,095 |
3,135 |
3,075 |
3,130 |
+0.32% |
62,100 |
2023/11/16 |
3,100 |
3,125 |
3,095 |
3,120 |
-0.64% |
68,000 |
2023/11/15 |
3,105 |
3,140 |
3,090 |
3,140 |
+1.95% |
49,600 |
2023/11/14 |
3,115 |
3,135 |
3,080 |
3,080 |
-1.44% |
72,600 |
2023/11/13 |
3,105 |
3,135 |
3,100 |
3,125 |
+0.81% |
60,600 |
2023/11/10 |
3,080 |
3,105 |
3,075 |
3,100 |
-0.64% |
66,000 |
2023/11/9 |
3,130 |
3,135 |
3,090 |
3,120 |
+0.16% |
59,000 |
2023/11/8 |
3,135 |
3,175 |
3,095 |
3,115 |
-0.80% |
159,000 |
2023/11/7 |
3,130 |
3,175 |
3,115 |
3,140 |
-0.48% |
109,800 |
2023/11/6 |
3,260 |
3,260 |
3,145 |
3,155 |
-1.41% |
150,600 |
2023/11/2 |
3,230 |
3,240 |
3,185 |
3,200 |
-0.62% |
145,400 |
2023/11/1 |
3,115 |
3,265 |
3,085 |
3,220 |
+5.40% |
262,200 |
2023/10/31 |
3,070 |
3,070 |
3,030 |
3,055 |
-0.33% |
92,500 |
2023/10/30 |
3,060 |
3,085 |
3,040 |
3,065 |
-1.29% |
86,900 |
2023/10/27 |
3,085 |
3,115 |
3,080 |
3,105 |
+1.64% |
54,300 |
2023/10/26 |
3,085 |
3,105 |
3,035 |
3,055 |
-1.29% |
49,800 |
2023/10/25 |
3,110 |
3,135 |
3,095 |
3,095 |
-0.64% |
65,300 |
2023/10/24 |
3,065 |
3,125 |
3,030 |
3,115 |
+1.63% |
76,100 |
|