日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,180 |
3,185 |
3,120 |
3,155 |
-0.47% |
74,700 |
2024/4/18 |
3,155 |
3,190 |
3,155 |
3,170 |
+0.48% |
51,900 |
2024/4/17 |
3,170 |
3,180 |
3,145 |
3,155 |
+0.00% |
57,600 |
2024/4/16 |
3,180 |
3,185 |
3,150 |
3,155 |
-0.79% |
70,500 |
2024/4/15 |
3,180 |
3,190 |
3,160 |
3,180 |
+0.00% |
53,000 |
2024/4/12 |
3,165 |
3,185 |
3,140 |
3,180 |
+0.63% |
105,700 |
2024/4/11 |
3,100 |
3,160 |
3,090 |
3,160 |
+1.61% |
93,700 |
2024/4/10 |
3,165 |
3,165 |
3,100 |
3,110 |
-1.89% |
170,400 |
2024/4/9 |
3,225 |
3,225 |
3,160 |
3,170 |
-1.55% |
121,600 |
2024/4/8 |
3,200 |
3,235 |
3,195 |
3,220 |
+1.10% |
81,100 |
2024/4/5 |
3,160 |
3,185 |
3,150 |
3,185 |
+0.63% |
59,100 |
2024/4/4 |
3,130 |
3,180 |
3,130 |
3,165 |
+1.44% |
90,100 |
2024/4/3 |
3,140 |
3,145 |
3,090 |
3,120 |
-0.64% |
95,600 |
2024/4/2 |
3,190 |
3,200 |
3,130 |
3,140 |
-1.41% |
104,700 |
2024/4/1 |
3,210 |
3,240 |
3,180 |
3,185 |
+0.16% |
132,900 |
2024/3/29 |
3,200 |
3,210 |
3,165 |
3,180 |
+0.47% |
84,200 |
2024/3/28 |
3,145 |
3,195 |
3,105 |
3,165 |
+2.10% |
116,000 |
2024/3/27 |
3,050 |
3,115 |
3,040 |
3,100 |
+2.48% |
53,200 |
2024/3/26 |
2,982 |
3,025 |
2,978 |
3,025 |
+1.31% |
31,500 |
2024/3/25 |
2,941 |
2,998 |
2,937 |
2,986 |
+1.53% |
54,900 |
2024/3/22 |
2,924 |
2,944 |
2,910 |
2,941 |
+0.75% |
38,300 |
2024/3/21 |
2,943 |
2,946 |
2,916 |
2,919 |
-0.34% |
32,000 |
2024/3/19 |
2,877 |
2,929 |
2,845 |
2,929 |
+1.77% |
29,000 |
2024/3/18 |
2,885 |
2,923 |
2,864 |
2,878 |
-0.24% |
37,400 |
2024/3/15 |
2,849 |
2,885 |
2,820 |
2,885 |
+0.80% |
27,600 |
2024/3/14 |
2,825 |
2,862 |
2,801 |
2,862 |
+2.65% |
44,900 |
2024/3/13 |
2,730 |
2,796 |
2,692 |
2,788 |
+5.53% |
75,200 |
2024/3/12 |
2,653 |
2,665 |
2,611 |
2,642 |
-0.86% |
32,800 |
2024/3/11 |
2,681 |
2,690 |
2,640 |
2,665 |
-1.19% |
21,800 |
2024/3/8 |
2,665 |
2,698 |
2,663 |
2,697 |
+0.63% |
15,900 |
2024/3/7 |
2,681 |
2,692 |
2,673 |
2,680 |
+0.30% |
12,200 |
2024/3/6 |
2,646 |
2,682 |
2,633 |
2,672 |
+0.98% |
16,900 |
2024/3/5 |
2,626 |
2,654 |
2,613 |
2,646 |
+0.57% |
12,700 |
2024/3/4 |
2,645 |
2,661 |
2,621 |
2,631 |
-0.38% |
23,600 |
2024/3/1 |
2,668 |
2,670 |
2,639 |
2,641 |
-1.01% |
22,400 |
2024/2/29 |
2,668 |
2,682 |
2,652 |
2,668 |
-0.52% |
15,500 |
2024/2/28 |
2,660 |
2,692 |
2,652 |
2,682 |
+1.25% |
17,100 |
2024/2/27 |
2,642 |
2,661 |
2,633 |
2,649 |
+0.26% |
11,900 |
2024/2/26 |
2,654 |
2,665 |
2,642 |
2,642 |
-0.45% |
10,100 |
2024/2/22 |
2,645 |
2,664 |
2,630 |
2,654 |
+0.91% |
19,100 |
2024/2/21 |
2,631 |
2,635 |
2,611 |
2,630 |
-0.04% |
16,100 |
2024/2/20 |
2,600 |
2,631 |
2,600 |
2,631 |
+1.50% |
27,700 |
2024/2/19 |
2,570 |
2,595 |
2,562 |
2,592 |
+1.45% |
15,300 |
2024/2/16 |
2,560 |
2,568 |
2,543 |
2,555 |
+0.08% |
14,100 |
2024/2/15 |
2,581 |
2,591 |
2,546 |
2,553 |
-1.20% |
17,600 |
2024/2/14 |
2,607 |
2,607 |
2,573 |
2,584 |
-0.88% |
13,200 |
2024/2/13 |
2,600 |
2,608 |
2,570 |
2,607 |
+1.20% |
19,000 |
2024/2/9 |
2,575 |
2,590 |
2,562 |
2,576 |
+0.04% |
9,100 |
2024/2/8 |
2,573 |
2,581 |
2,555 |
2,575 |
-0.58% |
18,400 |
2024/2/7 |
2,591 |
2,606 |
2,573 |
2,590 |
-0.15% |
20,100 |
2024/2/6 |
2,600 |
2,626 |
2,594 |
2,594 |
-0.23% |
24,200 |
2024/2/5 |
2,585 |
2,600 |
2,580 |
2,600 |
+0.62% |
13,600 |
2024/2/2 |
2,590 |
2,592 |
2,574 |
2,584 |
+0.04% |
12,100 |
2024/2/1 |
2,572 |
2,587 |
2,562 |
2,583 |
+0.43% |
16,100 |
2024/1/31 |
2,560 |
2,577 |
2,548 |
2,572 |
+0.63% |
12,900 |
2024/1/30 |
2,557 |
2,572 |
2,546 |
2,556 |
-0.04% |
12,700 |
2024/1/29 |
2,535 |
2,573 |
2,535 |
2,557 |
+1.35% |
17,800 |
2024/1/26 |
2,546 |
2,546 |
2,523 |
2,523 |
-0.63% |
10,800 |
2024/1/25 |
2,500 |
2,542 |
2,500 |
2,539 |
+1.56% |
14,300 |
2024/1/24 |
2,518 |
2,522 |
2,496 |
2,500 |
-0.71% |
22,300 |
2024/1/23 |
2,545 |
2,545 |
2,515 |
2,518 |
-0.51% |
13,700 |
2024/1/22 |
2,545 |
2,545 |
2,523 |
2,531 |
+0.80% |
13,900 |
2024/1/19 |
2,550 |
2,550 |
2,511 |
2,511 |
-1.49% |
17,900 |
2024/1/18 |
2,558 |
2,571 |
2,549 |
2,549 |
-0.35% |
13,400 |
2024/1/17 |
2,566 |
2,585 |
2,558 |
2,558 |
-0.27% |
23,500 |
2024/1/16 |
2,584 |
2,586 |
2,561 |
2,565 |
-0.50% |
21,100 |
2024/1/15 |
2,549 |
2,585 |
2,549 |
2,578 |
+1.14% |
18,100 |
2024/1/12 |
2,556 |
2,575 |
2,539 |
2,549 |
-0.66% |
17,300 |
2024/1/11 |
2,542 |
2,568 |
2,541 |
2,566 |
+0.94% |
23,400 |
2024/1/10 |
2,550 |
2,554 |
2,542 |
2,542 |
+0.32% |
21,700 |
2024/1/9 |
2,517 |
2,539 |
2,516 |
2,534 |
+0.96% |
17,700 |
2024/1/5 |
2,496 |
2,510 |
2,492 |
2,510 |
+0.72% |
13,000 |
2024/1/4 |
2,468 |
2,492 |
2,456 |
2,492 |
+0.97% |
14,900 |
2023/12/29 |
2,443 |
2,468 |
2,443 |
2,468 |
+0.86% |
11,500 |
2023/12/28 |
2,462 |
2,463 |
2,439 |
2,447 |
-0.65% |
13,600 |
2023/12/27 |
2,449 |
2,463 |
2,445 |
2,463 |
+0.57% |
19,400 |
2023/12/26 |
2,433 |
2,450 |
2,431 |
2,449 |
+0.33% |
13,100 |
2023/12/25 |
2,430 |
2,450 |
2,430 |
2,441 |
+0.49% |
12,300 |
2023/12/22 |
2,399 |
2,431 |
2,399 |
2,429 |
+1.29% |
11,400 |
2023/12/21 |
2,400 |
2,400 |
2,391 |
2,398 |
-0.17% |
9,500 |
2023/12/20 |
2,397 |
2,407 |
2,394 |
2,402 |
+0.08% |
11,800 |
2023/12/19 |
2,402 |
2,406 |
2,389 |
2,400 |
+0.33% |
15,600 |
2023/12/18 |
2,400 |
2,412 |
2,386 |
2,392 |
-1.03% |
19,300 |
2023/12/15 |
2,423 |
2,423 |
2,395 |
2,417 |
+0.37% |
12,300 |
2023/12/14 |
2,420 |
2,437 |
2,405 |
2,408 |
-0.62% |
18,800 |
2023/12/13 |
2,377 |
2,436 |
2,377 |
2,423 |
+1.17% |
57,900 |
2023/12/12 |
2,408 |
2,426 |
2,391 |
2,395 |
-0.54% |
46,900 |
2023/12/11 |
2,413 |
2,419 |
2,385 |
2,408 |
+0.67% |
22,300 |
2023/12/8 |
2,418 |
2,431 |
2,381 |
2,392 |
-1.36% |
42,900 |
2023/12/7 |
2,449 |
2,459 |
2,423 |
2,425 |
-1.22% |
18,600 |
2023/12/6 |
2,438 |
2,461 |
2,437 |
2,455 |
+0.70% |
20,900 |
2023/12/5 |
2,466 |
2,473 |
2,436 |
2,438 |
-1.30% |
26,800 |
2023/12/4 |
2,479 |
2,482 |
2,469 |
2,470 |
-0.24% |
8,700 |
2023/12/1 |
2,488 |
2,488 |
2,470 |
2,476 |
+0.00% |
11,100 |
2023/11/30 |
2,475 |
2,487 |
2,470 |
2,476 |
+0.00% |
9,900 |
2023/11/29 |
2,490 |
2,490 |
2,476 |
2,476 |
-0.48% |
8,600 |
2023/11/28 |
2,471 |
2,488 |
2,465 |
2,488 |
+0.69% |
8,200 |
2023/11/27 |
2,480 |
2,486 |
2,468 |
2,471 |
-0.28% |
9,500 |
2023/11/24 |
2,491 |
2,491 |
2,475 |
2,478 |
+0.08% |
8,200 |
2023/11/22 |
2,467 |
2,489 |
2,467 |
2,476 |
+0.36% |
10,600 |
2023/11/21 |
2,470 |
2,472 |
2,461 |
2,467 |
+0.41% |
11,300 |
2023/11/20 |
2,475 |
2,483 |
2,456 |
2,457 |
-0.85% |
14,000 |
2023/11/17 |
2,479 |
2,479 |
2,455 |
2,478 |
+1.18% |
10,500 |
2023/11/16 |
2,482 |
2,484 |
2,447 |
2,449 |
-1.17% |
14,900 |
2023/11/15 |
2,479 |
2,488 |
2,461 |
2,478 |
+0.65% |
20,900 |
2023/11/14 |
2,469 |
2,472 |
2,460 |
2,462 |
+0.08% |
8,500 |
2023/11/13 |
2,473 |
2,476 |
2,460 |
2,460 |
-0.49% |
6,200 |
2023/11/10 |
2,474 |
2,476 |
2,460 |
2,472 |
-0.08% |
10,300 |
2023/11/9 |
2,461 |
2,474 |
2,445 |
2,474 |
+0.86% |
9,500 |
2023/11/8 |
2,467 |
2,467 |
2,431 |
2,453 |
-0.28% |
29,800 |
2023/11/7 |
2,470 |
2,482 |
2,459 |
2,460 |
-0.08% |
14,200 |
2023/11/6 |
2,475 |
2,478 |
2,462 |
2,462 |
-0.12% |
11,900 |
2023/11/2 |
2,486 |
2,486 |
2,454 |
2,465 |
-0.28% |
13,300 |
2023/11/1 |
2,483 |
2,484 |
2,461 |
2,472 |
-0.32% |
15,900 |
2023/10/31 |
2,452 |
2,480 |
2,441 |
2,480 |
+1.43% |
17,500 |
2023/10/30 |
2,448 |
2,461 |
2,438 |
2,445 |
-0.93% |
15,000 |
2023/10/27 |
2,447 |
2,469 |
2,447 |
2,468 |
+0.86% |
10,600 |
2023/10/26 |
2,447 |
2,468 |
2,436 |
2,447 |
+0.16% |
8,100 |
2023/10/25 |
2,450 |
2,455 |
2,435 |
2,443 |
-0.45% |
14,700 |
2023/10/24 |
2,469 |
2,469 |
2,430 |
2,454 |
-0.28% |
14,000 |
2023/10/23 |
2,440 |
2,475 |
2,434 |
2,461 |
+0.78% |
19,100 |
2023/10/20 |
2,435 |
2,450 |
2,428 |
2,442 |
+0.78% |
5,500 |
2023/10/19 |
2,416 |
2,439 |
2,414 |
2,423 |
-0.21% |
11,200 |
|