日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,160 |
3,180 |
3,045 |
3,100 |
-1.43% |
170,300 |
2024/4/18 |
3,040 |
3,185 |
3,040 |
3,145 |
+3.97% |
126,600 |
2024/4/17 |
3,030 |
3,080 |
2,986 |
3,025 |
+1.04% |
225,000 |
2024/4/16 |
3,005 |
3,040 |
2,933 |
2,994 |
-6.87% |
598,600 |
2024/4/15 |
3,085 |
3,215 |
3,075 |
3,215 |
+4.05% |
89,200 |
2024/4/12 |
3,140 |
3,145 |
3,090 |
3,090 |
-1.12% |
59,400 |
2024/4/11 |
3,100 |
3,145 |
3,090 |
3,125 |
+0.16% |
56,000 |
2024/4/10 |
3,150 |
3,190 |
3,120 |
3,120 |
-2.04% |
80,200 |
2024/4/9 |
3,140 |
3,215 |
3,135 |
3,185 |
+1.43% |
77,000 |
2024/4/8 |
3,125 |
3,150 |
3,100 |
3,140 |
+1.78% |
82,100 |
2024/4/5 |
3,060 |
3,105 |
3,025 |
3,085 |
-0.32% |
104,900 |
2024/4/4 |
3,155 |
3,180 |
3,075 |
3,095 |
-2.06% |
132,100 |
2024/4/3 |
3,125 |
3,185 |
3,095 |
3,160 |
+0.80% |
99,100 |
2024/4/2 |
3,200 |
3,210 |
3,095 |
3,135 |
-2.03% |
111,400 |
2024/4/1 |
3,275 |
3,280 |
3,175 |
3,200 |
-1.69% |
110,000 |
2024/3/29 |
3,275 |
3,335 |
3,250 |
3,255 |
-0.31% |
116,600 |
2024/3/28 |
3,255 |
3,295 |
3,225 |
3,265 |
-0.76% |
134,000 |
2024/3/27 |
3,280 |
3,345 |
3,250 |
3,290 |
+0.30% |
164,100 |
2024/3/26 |
3,245 |
3,290 |
3,205 |
3,280 |
+1.71% |
103,900 |
2024/3/25 |
3,300 |
3,300 |
3,225 |
3,225 |
-2.12% |
169,300 |
2024/3/22 |
3,305 |
3,330 |
3,255 |
3,295 |
+0.15% |
161,700 |
2024/3/21 |
3,300 |
3,310 |
3,235 |
3,290 |
+1.39% |
166,100 |
2024/3/19 |
3,220 |
3,245 |
3,195 |
3,245 |
+1.56% |
121,100 |
2024/3/18 |
3,140 |
3,215 |
3,140 |
3,195 |
+1.27% |
119,700 |
2024/3/15 |
3,095 |
3,180 |
3,095 |
3,155 |
+1.94% |
125,100 |
2024/3/14 |
3,105 |
3,130 |
3,060 |
3,095 |
-0.32% |
137,300 |
2024/3/13 |
3,205 |
3,255 |
3,050 |
3,105 |
-3.72% |
202,400 |
2024/3/12 |
3,135 |
3,230 |
3,110 |
3,225 |
+1.42% |
187,000 |
2024/3/11 |
3,240 |
3,250 |
3,140 |
3,180 |
-2.45% |
205,600 |
2024/3/8 |
3,145 |
3,265 |
3,100 |
3,260 |
+2.35% |
149,700 |
2024/3/7 |
3,265 |
3,295 |
3,175 |
3,185 |
-1.55% |
185,100 |
2024/3/6 |
3,200 |
3,240 |
3,160 |
3,235 |
+0.31% |
136,800 |
2024/3/5 |
3,170 |
3,265 |
3,150 |
3,225 |
+2.38% |
196,400 |
2024/3/4 |
3,090 |
3,165 |
3,075 |
3,150 |
+2.11% |
163,500 |
2024/3/1 |
3,145 |
3,155 |
3,060 |
3,085 |
+0.33% |
266,800 |
2024/2/29 |
3,000 |
3,085 |
2,987 |
3,075 |
+3.47% |
214,700 |
2024/2/28 |
3,020 |
3,035 |
2,966 |
2,972 |
-1.26% |
161,800 |
2024/2/27 |
2,977 |
3,020 |
2,956 |
3,010 |
+2.45% |
166,200 |
2024/2/26 |
2,970 |
2,977 |
2,928 |
2,938 |
-1.38% |
211,000 |
2024/2/22 |
2,922 |
2,979 |
2,899 |
2,979 |
+3.55% |
340,300 |
2024/2/21 |
2,831 |
2,903 |
2,790 |
2,877 |
+0.42% |
248,500 |
2024/2/20 |
2,855 |
2,868 |
2,814 |
2,865 |
+1.38% |
171,000 |
2024/2/19 |
2,732 |
2,826 |
2,712 |
2,826 |
+3.86% |
167,600 |
2024/2/16 |
2,729 |
2,729 |
2,691 |
2,721 |
+0.52% |
101,200 |
2024/2/15 |
2,756 |
2,756 |
2,694 |
2,707 |
-1.78% |
101,000 |
2024/2/14 |
2,730 |
2,767 |
2,728 |
2,756 |
+0.11% |
99,900 |
2024/2/13 |
2,776 |
2,779 |
2,712 |
2,753 |
-0.11% |
117,100 |
2024/2/9 |
2,725 |
2,774 |
2,720 |
2,756 |
+0.69% |
138,600 |
2024/2/8 |
2,715 |
2,758 |
2,706 |
2,737 |
+1.18% |
125,100 |
2024/2/7 |
2,706 |
2,717 |
2,665 |
2,705 |
-0.04% |
109,900 |
2024/2/6 |
2,768 |
2,768 |
2,706 |
2,706 |
-2.20% |
113,400 |
2024/2/5 |
2,706 |
2,782 |
2,692 |
2,767 |
+2.29% |
229,400 |
2024/2/2 |
2,640 |
2,710 |
2,634 |
2,705 |
+2.42% |
275,500 |
2024/2/1 |
2,704 |
2,704 |
2,591 |
2,641 |
-5.81% |
614,600 |
2024/1/31 |
2,740 |
2,804 |
2,733 |
2,804 |
+2.52% |
268,600 |
2024/1/30 |
2,775 |
2,788 |
2,735 |
2,735 |
-0.76% |
162,200 |
2024/1/29 |
2,716 |
2,769 |
2,705 |
2,756 |
+2.64% |
166,300 |
2024/1/26 |
2,730 |
2,733 |
2,677 |
2,685 |
-2.33% |
170,700 |
2024/1/25 |
2,747 |
2,765 |
2,714 |
2,749 |
+0.66% |
123,100 |
2024/1/24 |
2,746 |
2,752 |
2,706 |
2,731 |
+0.07% |
96,800 |
2024/1/23 |
2,747 |
2,775 |
2,729 |
2,729 |
-0.11% |
152,600 |
2024/1/22 |
2,649 |
2,732 |
2,644 |
2,732 |
+3.80% |
136,800 |
2024/1/19 |
2,663 |
2,665 |
2,622 |
2,632 |
-0.98% |
122,300 |
2024/1/18 |
2,647 |
2,663 |
2,629 |
2,658 |
+0.30% |
114,600 |
2024/1/17 |
2,710 |
2,710 |
2,650 |
2,650 |
-2.00% |
164,400 |
2024/1/16 |
2,737 |
2,737 |
2,683 |
2,704 |
-0.73% |
128,300 |
2024/1/15 |
2,716 |
2,733 |
2,687 |
2,724 |
+1.68% |
129,000 |
2024/1/12 |
2,685 |
2,688 |
2,647 |
2,679 |
-0.52% |
140,700 |
2024/1/11 |
2,711 |
2,714 |
2,659 |
2,693 |
-0.15% |
173,300 |
2024/1/10 |
2,698 |
2,708 |
2,674 |
2,697 |
+0.67% |
138,600 |
2024/1/9 |
2,655 |
2,679 |
2,633 |
2,679 |
+3.44% |
180,900 |
2024/1/5 |
2,622 |
2,622 |
2,561 |
2,590 |
-0.46% |
110,800 |
2024/1/4 |
2,500 |
2,602 |
2,473 |
2,602 |
+5.34% |
158,300 |
2023/12/29 |
2,481 |
2,492 |
2,456 |
2,470 |
-0.84% |
108,700 |
2023/12/28 |
2,487 |
2,500 |
2,470 |
2,491 |
+0.97% |
64,300 |
2023/12/27 |
2,489 |
2,494 |
2,452 |
2,467 |
-0.64% |
105,900 |
2023/12/26 |
2,470 |
2,509 |
2,470 |
2,483 |
+0.81% |
98,800 |
2023/12/25 |
2,510 |
2,530 |
2,457 |
2,463 |
-1.04% |
139,400 |
2023/12/22 |
2,472 |
2,527 |
2,470 |
2,489 |
+1.30% |
203,300 |
2023/12/21 |
2,413 |
2,476 |
2,396 |
2,457 |
+0.70% |
150,000 |
2023/12/20 |
2,436 |
2,474 |
2,419 |
2,440 |
+2.01% |
174,700 |
2023/12/19 |
2,377 |
2,402 |
2,348 |
2,392 |
+0.63% |
120,600 |
2023/12/18 |
2,378 |
2,432 |
2,354 |
2,377 |
+1.11% |
199,800 |
2023/12/15 |
2,349 |
2,375 |
2,341 |
2,351 |
+0.99% |
184,300 |
2023/12/14 |
2,350 |
2,385 |
2,328 |
2,328 |
+0.00% |
145,200 |
2023/12/13 |
2,327 |
2,343 |
2,309 |
2,328 |
+0.87% |
77,000 |
2023/12/12 |
2,343 |
2,343 |
2,304 |
2,308 |
-1.58% |
101,600 |
2023/12/11 |
2,317 |
2,371 |
2,316 |
2,345 |
+1.96% |
97,600 |
2023/12/8 |
2,343 |
2,360 |
2,296 |
2,300 |
-1.67% |
117,200 |
2023/12/7 |
2,352 |
2,362 |
2,327 |
2,339 |
-0.51% |
108,500 |
2023/12/6 |
2,323 |
2,351 |
2,305 |
2,351 |
+0.86% |
138,900 |
2023/12/5 |
2,373 |
2,382 |
2,331 |
2,331 |
-1.40% |
108,600 |
2023/12/4 |
2,351 |
2,391 |
2,343 |
2,364 |
+0.55% |
100,200 |
2023/12/1 |
2,386 |
2,388 |
2,347 |
2,351 |
-1.34% |
95,300 |
2023/11/30 |
2,342 |
2,400 |
2,342 |
2,383 |
+1.79% |
132,700 |
2023/11/29 |
2,370 |
2,385 |
2,341 |
2,341 |
-1.68% |
155,600 |
2023/11/28 |
2,371 |
2,388 |
2,356 |
2,381 |
+0.21% |
107,300 |
2023/11/27 |
2,397 |
2,403 |
2,367 |
2,376 |
-0.88% |
148,900 |
2023/11/24 |
2,415 |
2,423 |
2,397 |
2,397 |
+0.84% |
130,200 |
2023/11/22 |
2,370 |
2,417 |
2,357 |
2,377 |
+1.02% |
138,500 |
2023/11/21 |
2,347 |
2,368 |
2,332 |
2,353 |
-0.30% |
111,300 |
2023/11/20 |
2,372 |
2,404 |
2,349 |
2,360 |
-0.63% |
125,300 |
2023/11/17 |
2,350 |
2,375 |
2,337 |
2,375 |
-0.29% |
120,800 |
2023/11/16 |
2,397 |
2,423 |
2,371 |
2,382 |
-0.96% |
148,900 |
2023/11/15 |
2,371 |
2,422 |
2,365 |
2,405 |
+2.47% |
233,900 |
2023/11/14 |
2,358 |
2,378 |
2,315 |
2,347 |
-0.84% |
275,200 |
2023/11/13 |
2,410 |
2,433 |
2,338 |
2,367 |
-3.27% |
328,300 |
2023/11/10 |
2,435 |
2,457 |
2,388 |
2,447 |
-0.37% |
153,500 |
2023/11/9 |
2,370 |
2,473 |
2,351 |
2,456 |
+1.49% |
229,900 |
2023/11/8 |
2,544 |
2,559 |
2,412 |
2,420 |
-3.08% |
286,500 |
2023/11/7 |
2,538 |
2,545 |
2,471 |
2,497 |
-2.19% |
195,900 |
2023/11/6 |
2,513 |
2,580 |
2,487 |
2,553 |
+2.16% |
212,700 |
2023/11/2 |
2,618 |
2,640 |
2,486 |
2,499 |
-3.25% |
274,000 |
2023/11/1 |
2,620 |
2,635 |
2,509 |
2,583 |
+0.51% |
264,300 |
2023/10/31 |
2,521 |
2,654 |
2,463 |
2,570 |
+1.18% |
514,400 |
2023/10/30 |
2,623 |
2,645 |
2,515 |
2,540 |
-4.01% |
665,200 |
2023/10/27 |
2,589 |
2,651 |
2,554 |
2,646 |
+4.21% |
233,500 |
2023/10/26 |
2,521 |
2,586 |
2,516 |
2,539 |
-0.98% |
161,600 |
2023/10/25 |
2,609 |
2,610 |
2,548 |
2,564 |
+0.16% |
153,400 |
2023/10/24 |
2,520 |
2,571 |
2,422 |
2,560 |
+1.87% |
208,000 |
2023/10/23 |
2,547 |
2,559 |
2,498 |
2,513 |
-0.44% |
123,200 |
2023/10/20 |
2,480 |
2,536 |
2,458 |
2,524 |
+0.80% |
139,800 |
2023/10/19 |
2,514 |
2,537 |
2,483 |
2,504 |
-2.34% |
159,600 |
|