日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
3,250 |
3,250 |
3,175 |
3,225 |
-0.15% |
54,900 |
2024/4/16 |
3,250 |
3,260 |
3,180 |
3,230 |
-1.82% |
61,100 |
2024/4/15 |
3,250 |
3,290 |
3,235 |
3,290 |
+0.46% |
40,800 |
2024/4/12 |
3,310 |
3,330 |
3,260 |
3,275 |
-0.61% |
49,700 |
2024/4/11 |
3,300 |
3,300 |
3,255 |
3,295 |
-0.15% |
38,900 |
2024/4/10 |
3,260 |
3,310 |
3,245 |
3,300 |
+1.54% |
71,000 |
2024/4/9 |
3,200 |
3,270 |
3,200 |
3,250 |
+1.56% |
56,300 |
2024/4/8 |
3,235 |
3,235 |
3,180 |
3,200 |
-0.16% |
71,400 |
2024/4/5 |
3,150 |
3,205 |
3,150 |
3,205 |
+0.00% |
48,200 |
2024/4/4 |
3,210 |
3,230 |
3,175 |
3,205 |
+0.94% |
62,600 |
2024/4/3 |
3,140 |
3,195 |
3,100 |
3,175 |
+1.11% |
76,500 |
2024/4/2 |
3,165 |
3,165 |
3,110 |
3,140 |
-1.41% |
59,400 |
2024/4/1 |
3,225 |
3,255 |
3,180 |
3,185 |
-2.15% |
45,800 |
2024/3/29 |
3,180 |
3,270 |
3,180 |
3,255 |
+2.36% |
86,200 |
2024/3/28 |
3,205 |
3,250 |
3,180 |
3,180 |
-4.50% |
86,500 |
2024/3/27 |
3,345 |
3,360 |
3,300 |
3,330 |
+0.76% |
125,000 |
2024/3/26 |
3,295 |
3,320 |
3,275 |
3,305 |
-0.15% |
82,600 |
2024/3/25 |
3,355 |
3,365 |
3,305 |
3,310 |
-1.49% |
84,600 |
2024/3/22 |
3,330 |
3,370 |
3,310 |
3,360 |
+1.20% |
72,500 |
2024/3/21 |
3,365 |
3,375 |
3,315 |
3,320 |
+0.76% |
80,400 |
2024/3/19 |
3,260 |
3,300 |
3,235 |
3,295 |
+0.92% |
80,100 |
2024/3/18 |
3,240 |
3,285 |
3,220 |
3,265 |
+2.19% |
90,600 |
2024/3/15 |
3,155 |
3,205 |
3,135 |
3,195 |
+1.11% |
144,400 |
2024/3/14 |
3,160 |
3,165 |
3,115 |
3,160 |
+0.00% |
54,500 |
2024/3/13 |
3,200 |
3,200 |
3,125 |
3,160 |
-0.47% |
43,600 |
2024/3/12 |
3,080 |
3,180 |
3,080 |
3,175 |
+1.60% |
67,700 |
2024/3/11 |
3,145 |
3,155 |
3,085 |
3,125 |
-1.88% |
77,400 |
2024/3/8 |
3,110 |
3,200 |
3,110 |
3,185 |
+1.76% |
67,000 |
2024/3/7 |
3,170 |
3,185 |
3,105 |
3,130 |
-0.79% |
87,500 |
2024/3/6 |
3,140 |
3,185 |
3,115 |
3,155 |
+1.45% |
78,500 |
2024/3/5 |
3,080 |
3,130 |
3,075 |
3,110 |
-0.32% |
47,900 |
2024/3/4 |
3,160 |
3,160 |
3,110 |
3,120 |
-0.95% |
60,700 |
2024/3/1 |
3,170 |
3,170 |
3,135 |
3,150 |
-1.10% |
48,200 |
2024/2/29 |
3,145 |
3,215 |
3,145 |
3,185 |
+2.25% |
115,900 |
2024/2/28 |
3,085 |
3,125 |
3,070 |
3,115 |
+0.97% |
60,700 |
2024/2/27 |
3,085 |
3,105 |
3,070 |
3,085 |
+0.49% |
63,100 |
2024/2/26 |
3,090 |
3,100 |
3,050 |
3,070 |
-0.16% |
59,100 |
2024/2/22 |
3,100 |
3,125 |
3,045 |
3,075 |
-1.13% |
81,900 |
2024/2/21 |
3,125 |
3,155 |
3,095 |
3,110 |
-0.80% |
29,600 |
2024/2/20 |
3,140 |
3,170 |
3,120 |
3,135 |
+1.13% |
64,000 |
2024/2/19 |
3,100 |
3,110 |
3,065 |
3,100 |
-0.48% |
59,500 |
2024/2/16 |
3,170 |
3,170 |
3,115 |
3,115 |
-0.32% |
56,100 |
2024/2/15 |
3,180 |
3,180 |
3,105 |
3,125 |
-0.32% |
66,000 |
2024/2/14 |
3,150 |
3,155 |
3,105 |
3,135 |
-1.42% |
57,300 |
2024/2/13 |
3,180 |
3,190 |
3,125 |
3,180 |
+1.92% |
59,800 |
2024/2/9 |
3,150 |
3,180 |
3,115 |
3,120 |
-1.27% |
39,400 |
2024/2/8 |
3,140 |
3,190 |
3,130 |
3,160 |
+0.64% |
65,900 |
2024/2/7 |
3,105 |
3,165 |
3,105 |
3,140 |
+0.96% |
47,700 |
2024/2/6 |
3,240 |
3,240 |
3,110 |
3,110 |
-4.89% |
68,100 |
2024/2/5 |
3,285 |
3,295 |
3,265 |
3,270 |
+1.08% |
45,900 |
2024/2/2 |
3,240 |
3,265 |
3,210 |
3,235 |
-0.15% |
53,100 |
2024/2/1 |
3,270 |
3,270 |
3,180 |
3,240 |
-1.82% |
95,700 |
2024/1/31 |
3,280 |
3,300 |
3,260 |
3,300 |
-0.15% |
71,100 |
2024/1/30 |
3,305 |
3,320 |
3,290 |
3,305 |
-0.30% |
74,400 |
2024/1/29 |
3,275 |
3,330 |
3,275 |
3,315 |
+1.84% |
45,200 |
2024/1/26 |
3,305 |
3,315 |
3,255 |
3,255 |
-2.11% |
51,700 |
2024/1/25 |
3,250 |
3,345 |
3,250 |
3,325 |
+1.68% |
70,100 |
2024/1/24 |
3,320 |
3,320 |
3,270 |
3,270 |
-2.24% |
58,200 |
2024/1/23 |
3,355 |
3,380 |
3,330 |
3,345 |
-0.45% |
50,200 |
2024/1/22 |
3,355 |
3,380 |
3,345 |
3,360 |
+0.75% |
28,200 |
2024/1/19 |
3,400 |
3,400 |
3,320 |
3,335 |
-0.74% |
57,300 |
2024/1/18 |
3,315 |
3,375 |
3,315 |
3,360 |
+0.90% |
64,000 |
2024/1/17 |
3,365 |
3,405 |
3,330 |
3,330 |
+0.30% |
64,500 |
2024/1/16 |
3,385 |
3,385 |
3,305 |
3,320 |
-1.63% |
58,500 |
2024/1/15 |
3,290 |
3,395 |
3,290 |
3,375 |
+2.74% |
60,400 |
2024/1/12 |
3,315 |
3,320 |
3,250 |
3,285 |
+0.00% |
60,400 |
2024/1/11 |
3,300 |
3,310 |
3,280 |
3,285 |
+0.77% |
58,300 |
2024/1/10 |
3,240 |
3,290 |
3,240 |
3,260 |
+1.24% |
72,400 |
2024/1/9 |
3,210 |
3,245 |
3,200 |
3,220 |
+0.94% |
60,500 |
2024/1/5 |
3,210 |
3,235 |
3,160 |
3,190 |
-0.62% |
68,800 |
2024/1/4 |
3,285 |
3,285 |
3,170 |
3,210 |
-2.28% |
96,000 |
2023/12/29 |
3,250 |
3,300 |
3,240 |
3,285 |
+1.08% |
102,400 |
2023/12/28 |
3,220 |
3,265 |
3,200 |
3,250 |
+0.78% |
77,400 |
2023/12/27 |
3,195 |
3,235 |
3,160 |
3,225 |
+1.74% |
79,800 |
2023/12/26 |
3,105 |
3,180 |
3,085 |
3,170 |
+2.76% |
88,900 |
2023/12/25 |
3,115 |
3,165 |
3,075 |
3,085 |
+1.31% |
148,800 |
2023/12/22 |
3,000 |
3,050 |
3,000 |
3,045 |
+1.77% |
77,300 |
2023/12/21 |
2,984 |
3,030 |
2,984 |
2,992 |
-0.76% |
55,300 |
2023/12/20 |
2,998 |
3,040 |
2,995 |
3,015 |
+2.03% |
90,900 |
2023/12/19 |
2,950 |
2,965 |
2,924 |
2,955 |
+0.44% |
55,000 |
2023/12/18 |
2,942 |
2,961 |
2,899 |
2,942 |
-0.74% |
40,900 |
2023/12/15 |
2,942 |
2,971 |
2,936 |
2,964 |
+1.13% |
60,800 |
2023/12/14 |
3,000 |
3,000 |
2,912 |
2,931 |
-1.68% |
74,900 |
2023/12/13 |
3,000 |
3,005 |
2,965 |
2,981 |
-0.63% |
74,700 |
2023/12/12 |
2,983 |
3,050 |
2,976 |
3,000 |
+0.64% |
102,400 |
2023/12/11 |
2,994 |
3,000 |
2,964 |
2,981 |
+2.86% |
85,400 |
2023/12/8 |
2,929 |
2,931 |
2,876 |
2,898 |
-1.19% |
127,600 |
2023/12/7 |
2,941 |
2,947 |
2,914 |
2,933 |
-0.14% |
84,400 |
2023/12/6 |
2,836 |
2,944 |
2,836 |
2,937 |
+3.82% |
102,300 |
2023/12/5 |
2,815 |
2,854 |
2,815 |
2,829 |
-0.42% |
66,400 |
2023/12/4 |
2,855 |
2,855 |
2,804 |
2,841 |
-0.56% |
82,500 |
2023/12/1 |
2,833 |
2,870 |
2,833 |
2,857 |
+1.53% |
65,700 |
2023/11/30 |
2,802 |
2,819 |
2,784 |
2,814 |
+0.25% |
84,800 |
2023/11/29 |
2,803 |
2,818 |
2,789 |
2,807 |
+0.32% |
53,200 |
2023/11/28 |
2,811 |
2,822 |
2,775 |
2,798 |
-0.92% |
51,900 |
2023/11/27 |
2,859 |
2,860 |
2,813 |
2,824 |
-1.05% |
40,000 |
2023/11/24 |
2,867 |
2,880 |
2,835 |
2,854 |
-0.24% |
48,200 |
2023/11/22 |
2,880 |
2,917 |
2,852 |
2,861 |
-0.66% |
59,300 |
2023/11/21 |
2,847 |
2,887 |
2,841 |
2,880 |
+0.84% |
51,600 |
2023/11/20 |
2,874 |
2,905 |
2,856 |
2,856 |
-0.31% |
56,900 |
2023/11/17 |
2,800 |
2,865 |
2,796 |
2,865 |
+3.06% |
54,500 |
2023/11/16 |
2,768 |
2,797 |
2,756 |
2,780 |
-0.54% |
49,100 |
2023/11/15 |
2,800 |
2,800 |
2,736 |
2,795 |
+0.47% |
82,700 |
2023/11/14 |
2,744 |
2,819 |
2,743 |
2,782 |
+1.38% |
84,700 |
2023/11/13 |
2,812 |
2,823 |
2,736 |
2,744 |
-2.42% |
85,700 |
2023/11/10 |
2,831 |
2,842 |
2,800 |
2,812 |
-1.02% |
81,700 |
2023/11/9 |
2,826 |
2,852 |
2,812 |
2,841 |
+0.74% |
60,100 |
2023/11/8 |
2,840 |
2,840 |
2,787 |
2,820 |
-0.32% |
87,000 |
2023/11/7 |
2,808 |
2,868 |
2,801 |
2,829 |
+0.07% |
84,800 |
2023/11/6 |
2,750 |
2,840 |
2,750 |
2,827 |
+4.20% |
132,200 |
2023/11/2 |
2,661 |
2,718 |
2,659 |
2,713 |
+2.77% |
130,200 |
2023/11/1 |
2,544 |
2,646 |
2,544 |
2,640 |
+4.39% |
192,500 |
2023/10/31 |
2,466 |
2,529 |
2,440 |
2,529 |
+2.97% |
146,200 |
2023/10/30 |
2,471 |
2,484 |
2,437 |
2,456 |
-1.76% |
405,600 |
2023/10/27 |
2,470 |
2,500 |
2,457 |
2,500 |
+2.75% |
77,700 |
2023/10/26 |
2,479 |
2,480 |
2,420 |
2,433 |
-1.74% |
75,200 |
2023/10/25 |
2,504 |
2,515 |
2,475 |
2,476 |
+0.04% |
70,900 |
2023/10/24 |
2,498 |
2,498 |
2,416 |
2,475 |
-0.92% |
101,400 |
2023/10/23 |
2,536 |
2,541 |
2,495 |
2,498 |
-1.42% |
57,300 |
2023/10/20 |
2,529 |
2,554 |
2,523 |
2,534 |
-0.82% |
46,300 |
2023/10/19 |
2,543 |
2,577 |
2,529 |
2,555 |
-0.70% |
35,600 |
2023/10/18 |
2,600 |
2,600 |
2,552 |
2,573 |
-0.27% |
41,800 |
2023/10/17 |
2,580 |
2,607 |
2,564 |
2,580 |
+0.66% |
42,400 |
|