日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,070 |
3,070 |
2,988 |
3,025 |
-1.63% |
29,800 |
2024/4/18 |
3,065 |
3,075 |
3,030 |
3,075 |
+1.65% |
12,400 |
2024/4/17 |
3,070 |
3,090 |
3,025 |
3,025 |
-1.14% |
16,700 |
2024/4/16 |
3,110 |
3,130 |
3,060 |
3,060 |
-2.86% |
20,600 |
2024/4/15 |
3,105 |
3,160 |
3,100 |
3,150 |
+0.16% |
7,400 |
2024/4/12 |
3,185 |
3,185 |
3,135 |
3,145 |
-1.10% |
14,200 |
2024/4/11 |
3,135 |
3,200 |
3,130 |
3,180 |
+0.63% |
14,900 |
2024/4/10 |
3,135 |
3,195 |
3,135 |
3,160 |
+0.32% |
10,600 |
2024/4/9 |
3,140 |
3,165 |
3,125 |
3,150 |
+0.64% |
9,300 |
2024/4/8 |
3,100 |
3,140 |
3,090 |
3,130 |
+1.46% |
19,100 |
2024/4/5 |
3,065 |
3,085 |
3,035 |
3,085 |
+0.00% |
20,200 |
2024/4/4 |
3,100 |
3,115 |
3,070 |
3,085 |
-0.48% |
19,500 |
2024/4/3 |
3,060 |
3,120 |
3,045 |
3,100 |
+0.98% |
22,400 |
2024/4/2 |
3,120 |
3,130 |
3,070 |
3,070 |
-2.07% |
24,700 |
2024/4/1 |
3,200 |
3,200 |
3,125 |
3,135 |
+0.00% |
60,900 |
2024/3/29 |
3,110 |
3,150 |
3,075 |
3,135 |
+1.62% |
29,300 |
2024/3/28 |
3,150 |
3,150 |
3,070 |
3,085 |
-2.06% |
31,100 |
2024/3/27 |
3,165 |
3,190 |
3,135 |
3,150 |
-0.16% |
22,400 |
2024/3/26 |
3,160 |
3,185 |
3,140 |
3,155 |
-0.16% |
16,600 |
2024/3/25 |
3,155 |
3,185 |
3,145 |
3,160 |
-0.32% |
21,600 |
2024/3/22 |
3,225 |
3,225 |
3,160 |
3,170 |
-0.94% |
24,700 |
2024/3/21 |
3,200 |
3,225 |
3,170 |
3,200 |
+1.27% |
22,100 |
2024/3/19 |
3,120 |
3,175 |
3,120 |
3,160 |
+1.44% |
20,100 |
2024/3/18 |
3,150 |
3,150 |
3,105 |
3,115 |
-0.16% |
19,800 |
2024/3/15 |
3,060 |
3,125 |
3,050 |
3,120 |
+1.30% |
38,400 |
2024/3/14 |
3,080 |
3,100 |
3,050 |
3,080 |
+0.49% |
22,500 |
2024/3/13 |
3,110 |
3,125 |
3,050 |
3,065 |
-0.81% |
22,700 |
2024/3/12 |
3,035 |
3,095 |
3,005 |
3,090 |
+1.81% |
32,100 |
2024/3/11 |
3,055 |
3,085 |
3,005 |
3,035 |
-2.41% |
27,700 |
2024/3/8 |
3,055 |
3,145 |
3,050 |
3,110 |
+0.32% |
42,900 |
2024/3/7 |
3,160 |
3,170 |
3,100 |
3,100 |
-2.05% |
35,200 |
2024/3/6 |
3,145 |
3,180 |
3,140 |
3,165 |
+0.80% |
28,600 |
2024/3/5 |
3,100 |
3,150 |
3,090 |
3,140 |
+0.48% |
41,800 |
2024/3/4 |
3,200 |
3,255 |
3,125 |
3,125 |
-2.80% |
44,700 |
2024/3/1 |
3,280 |
3,320 |
3,200 |
3,215 |
-1.08% |
55,800 |
2024/2/29 |
3,250 |
3,300 |
3,235 |
3,250 |
+0.46% |
71,200 |
2024/2/28 |
3,165 |
3,245 |
3,160 |
3,235 |
+2.54% |
50,200 |
2024/2/27 |
3,145 |
3,220 |
3,135 |
3,155 |
+1.77% |
69,400 |
2024/2/26 |
3,150 |
3,150 |
3,085 |
3,100 |
-2.67% |
51,500 |
2024/2/22 |
3,145 |
3,185 |
3,125 |
3,185 |
+2.41% |
42,200 |
2024/2/21 |
3,140 |
3,165 |
3,060 |
3,110 |
-2.20% |
199,200 |
2024/2/20 |
3,150 |
3,205 |
3,150 |
3,180 |
+1.44% |
44,800 |
2024/2/19 |
3,055 |
3,135 |
3,045 |
3,135 |
+2.62% |
49,600 |
2024/2/16 |
3,090 |
3,120 |
3,040 |
3,055 |
-1.45% |
55,400 |
2024/2/15 |
3,215 |
3,245 |
3,080 |
3,100 |
-3.43% |
112,300 |
2024/2/14 |
3,275 |
3,285 |
3,160 |
3,210 |
+7.83% |
166,100 |
2024/2/13 |
2,900 |
2,988 |
2,900 |
2,977 |
+2.80% |
62,700 |
2024/2/9 |
2,919 |
2,938 |
2,894 |
2,896 |
-1.60% |
78,100 |
2024/2/8 |
2,999 |
2,999 |
2,890 |
2,943 |
-1.90% |
97,000 |
2024/2/7 |
2,950 |
3,015 |
2,936 |
3,000 |
+1.52% |
57,500 |
2024/2/6 |
2,946 |
2,978 |
2,940 |
2,955 |
+0.31% |
73,000 |
2024/2/5 |
2,935 |
2,964 |
2,931 |
2,946 |
+0.89% |
62,800 |
2024/2/2 |
2,910 |
2,920 |
2,825 |
2,920 |
+0.10% |
86,900 |
2024/2/1 |
2,840 |
2,922 |
2,826 |
2,917 |
+1.92% |
97,700 |
2024/1/31 |
2,747 |
2,862 |
2,747 |
2,862 |
+4.19% |
182,300 |
2024/1/30 |
2,760 |
2,785 |
2,714 |
2,747 |
+3.93% |
290,100 |
2024/1/29 |
2,607 |
2,663 |
2,607 |
2,643 |
+1.38% |
68,700 |
2024/1/26 |
2,610 |
2,639 |
2,605 |
2,607 |
-0.08% |
65,700 |
2024/1/25 |
2,573 |
2,609 |
2,563 |
2,609 |
+1.40% |
68,800 |
2024/1/24 |
2,567 |
2,585 |
2,565 |
2,573 |
+0.19% |
41,300 |
2024/1/23 |
2,560 |
2,569 |
2,550 |
2,568 |
+0.63% |
38,200 |
2024/1/22 |
2,540 |
2,552 |
2,532 |
2,552 |
+1.51% |
53,700 |
2024/1/19 |
2,522 |
2,522 |
2,501 |
2,514 |
-0.32% |
43,300 |
2024/1/18 |
2,501 |
2,524 |
2,501 |
2,522 |
+0.80% |
24,200 |
2024/1/17 |
2,522 |
2,536 |
2,502 |
2,502 |
-1.30% |
55,700 |
2024/1/16 |
2,534 |
2,547 |
2,515 |
2,535 |
-0.28% |
37,800 |
2024/1/15 |
2,500 |
2,549 |
2,500 |
2,542 |
+1.68% |
46,800 |
2024/1/12 |
2,572 |
2,577 |
2,500 |
2,500 |
-2.80% |
77,700 |
2024/1/11 |
2,575 |
2,592 |
2,570 |
2,572 |
-0.04% |
49,700 |
2024/1/10 |
2,575 |
2,587 |
2,558 |
2,573 |
-0.08% |
43,200 |
2024/1/9 |
2,553 |
2,579 |
2,541 |
2,575 |
+1.30% |
57,800 |
2024/1/5 |
2,580 |
2,584 |
2,540 |
2,542 |
-0.90% |
57,600 |
2024/1/4 |
2,565 |
2,574 |
2,536 |
2,565 |
+0.47% |
67,300 |
2023/12/29 |
2,523 |
2,561 |
2,523 |
2,553 |
+1.23% |
60,600 |
2023/12/28 |
2,520 |
2,552 |
2,515 |
2,522 |
-4.25% |
126,400 |
2023/12/27 |
2,630 |
2,645 |
2,596 |
2,634 |
-0.04% |
267,800 |
2023/12/26 |
2,660 |
2,661 |
2,621 |
2,635 |
-1.13% |
118,600 |
2023/12/25 |
2,692 |
2,694 |
2,662 |
2,665 |
-0.15% |
80,000 |
2023/12/22 |
2,670 |
2,683 |
2,643 |
2,669 |
+0.34% |
92,000 |
2023/12/21 |
2,669 |
2,684 |
2,657 |
2,660 |
-0.82% |
54,800 |
2023/12/20 |
2,682 |
2,699 |
2,679 |
2,682 |
+0.19% |
35,100 |
2023/12/19 |
2,668 |
2,684 |
2,640 |
2,677 |
+0.34% |
71,800 |
2023/12/18 |
2,675 |
2,676 |
2,638 |
2,668 |
-0.74% |
49,600 |
2023/12/15 |
2,655 |
2,688 |
2,655 |
2,688 |
+0.94% |
79,500 |
2023/12/14 |
2,697 |
2,713 |
2,653 |
2,663 |
-2.17% |
104,700 |
2023/12/13 |
2,736 |
2,748 |
2,699 |
2,722 |
+2.52% |
106,100 |
2023/12/12 |
2,709 |
2,709 |
2,655 |
2,655 |
-2.03% |
103,300 |
2023/12/11 |
2,704 |
2,724 |
2,683 |
2,710 |
+2.11% |
101,000 |
2023/12/8 |
2,728 |
2,728 |
2,644 |
2,654 |
-2.71% |
82,700 |
2023/12/7 |
2,746 |
2,754 |
2,722 |
2,728 |
-1.05% |
55,000 |
2023/12/6 |
2,726 |
2,770 |
2,726 |
2,757 |
+1.43% |
42,200 |
2023/12/5 |
2,760 |
2,784 |
2,718 |
2,718 |
-1.74% |
53,800 |
2023/12/4 |
2,787 |
2,801 |
2,766 |
2,766 |
-1.39% |
59,500 |
2023/12/1 |
2,815 |
2,830 |
2,801 |
2,805 |
-0.46% |
39,900 |
2023/11/30 |
2,812 |
2,826 |
2,752 |
2,818 |
-0.21% |
59,000 |
2023/11/29 |
2,820 |
2,839 |
2,809 |
2,824 |
-0.25% |
35,600 |
2023/11/28 |
2,812 |
2,863 |
2,812 |
2,831 |
+0.68% |
29,700 |
2023/11/27 |
2,839 |
2,839 |
2,803 |
2,812 |
+0.64% |
26,500 |
2023/11/24 |
2,776 |
2,813 |
2,774 |
2,794 |
+1.38% |
36,000 |
2023/11/22 |
2,748 |
2,780 |
2,748 |
2,756 |
+0.22% |
24,800 |
2023/11/21 |
2,731 |
2,757 |
2,717 |
2,750 |
+0.73% |
26,900 |
2023/11/20 |
2,768 |
2,779 |
2,723 |
2,730 |
-1.19% |
32,500 |
2023/11/17 |
2,710 |
2,774 |
2,710 |
2,763 |
+1.10% |
29,600 |
2023/11/16 |
2,697 |
2,733 |
2,692 |
2,733 |
+2.05% |
31,300 |
2023/11/15 |
2,734 |
2,734 |
2,671 |
2,678 |
-2.05% |
50,300 |
2023/11/14 |
2,764 |
2,824 |
2,707 |
2,734 |
+0.66% |
71,500 |
2023/11/13 |
2,753 |
2,765 |
2,705 |
2,716 |
-0.15% |
48,000 |
2023/11/10 |
2,678 |
2,720 |
2,663 |
2,720 |
+1.57% |
22,500 |
2023/11/9 |
2,655 |
2,692 |
2,640 |
2,678 |
+0.71% |
17,500 |
2023/11/8 |
2,696 |
2,723 |
2,640 |
2,659 |
-1.34% |
35,100 |
2023/11/7 |
2,720 |
2,747 |
2,674 |
2,695 |
-1.25% |
25,800 |
2023/11/6 |
2,800 |
2,800 |
2,722 |
2,729 |
-0.91% |
31,400 |
2023/11/2 |
2,775 |
2,780 |
2,739 |
2,754 |
-0.58% |
31,600 |
2023/11/1 |
2,760 |
2,776 |
2,732 |
2,770 |
+1.91% |
41,900 |
2023/10/31 |
2,690 |
2,718 |
2,680 |
2,718 |
+1.23% |
31,500 |
2023/10/30 |
2,696 |
2,722 |
2,671 |
2,685 |
-0.41% |
38,500 |
2023/10/27 |
2,630 |
2,696 |
2,625 |
2,696 |
+2.67% |
46,000 |
2023/10/26 |
2,635 |
2,645 |
2,604 |
2,626 |
+0.15% |
19,900 |
2023/10/25 |
2,623 |
2,649 |
2,606 |
2,622 |
+0.88% |
36,600 |
2023/10/24 |
2,586 |
2,602 |
2,532 |
2,599 |
+0.50% |
29,600 |
2023/10/23 |
2,611 |
2,634 |
2,586 |
2,586 |
-0.54% |
29,600 |
2023/10/20 |
2,557 |
2,613 |
2,550 |
2,600 |
+1.68% |
22,700 |
2023/10/19 |
2,581 |
2,592 |
2,557 |
2,557 |
-1.20% |
29,400 |
|