日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
3,355 |
3,375 |
3,300 |
3,330 |
-0.45% |
4,700 |
2024/4/22 |
3,330 |
3,375 |
3,305 |
3,345 |
+1.83% |
15,100 |
2024/4/19 |
3,355 |
3,355 |
3,270 |
3,285 |
-2.38% |
22,800 |
2024/4/18 |
3,395 |
3,430 |
3,365 |
3,365 |
-1.46% |
9,100 |
2024/4/17 |
3,495 |
3,495 |
3,415 |
3,415 |
-2.29% |
8,600 |
2024/4/16 |
3,615 |
3,615 |
3,470 |
3,495 |
-3.59% |
17,300 |
2024/4/15 |
3,625 |
3,675 |
3,615 |
3,625 |
-1.36% |
5,500 |
2024/4/12 |
3,750 |
3,750 |
3,660 |
3,675 |
-0.81% |
12,000 |
2024/4/11 |
3,665 |
3,720 |
3,660 |
3,705 |
+0.41% |
13,400 |
2024/4/10 |
3,655 |
3,695 |
3,590 |
3,690 |
+0.96% |
26,000 |
2024/4/9 |
3,595 |
3,665 |
3,595 |
3,655 |
+1.25% |
7,700 |
2024/4/8 |
3,620 |
3,630 |
3,585 |
3,610 |
+0.00% |
11,400 |
2024/4/5 |
3,620 |
3,685 |
3,550 |
3,610 |
-1.77% |
19,100 |
2024/4/4 |
3,645 |
3,720 |
3,610 |
3,675 |
+1.38% |
25,200 |
2024/4/3 |
3,505 |
3,635 |
3,505 |
3,625 |
+3.42% |
28,700 |
2024/4/2 |
3,535 |
3,625 |
3,485 |
3,505 |
-1.41% |
30,300 |
2024/4/1 |
3,610 |
3,630 |
3,550 |
3,555 |
-1.39% |
15,900 |
2024/3/29 |
3,620 |
3,690 |
3,605 |
3,605 |
-0.41% |
21,600 |
2024/3/28 |
3,770 |
3,770 |
3,600 |
3,620 |
-5.97% |
26,000 |
2024/3/27 |
3,765 |
3,880 |
3,765 |
3,850 |
+2.26% |
42,700 |
2024/3/26 |
3,695 |
3,770 |
3,695 |
3,765 |
+2.73% |
23,400 |
2024/3/25 |
3,740 |
3,760 |
3,650 |
3,665 |
-0.41% |
24,900 |
2024/3/22 |
3,655 |
3,725 |
3,655 |
3,680 |
+0.68% |
14,200 |
2024/3/21 |
3,620 |
3,680 |
3,620 |
3,655 |
+1.81% |
11,300 |
2024/3/19 |
3,600 |
3,635 |
3,565 |
3,590 |
-0.42% |
9,800 |
2024/3/18 |
3,635 |
3,680 |
3,555 |
3,605 |
-0.41% |
22,300 |
2024/3/15 |
3,770 |
3,790 |
3,610 |
3,620 |
-3.98% |
44,000 |
2024/3/14 |
3,570 |
3,770 |
3,570 |
3,770 |
+6.35% |
68,800 |
2024/3/13 |
3,500 |
3,680 |
3,485 |
3,545 |
+1.58% |
74,800 |
2024/3/12 |
3,455 |
3,520 |
3,375 |
3,490 |
+7.38% |
134,100 |
2024/3/11 |
3,295 |
3,295 |
3,210 |
3,250 |
-2.55% |
13,700 |
2024/3/8 |
3,290 |
3,370 |
3,290 |
3,335 |
+1.37% |
23,500 |
2024/3/7 |
3,375 |
3,410 |
3,260 |
3,290 |
-1.79% |
28,700 |
2024/3/6 |
3,310 |
3,370 |
3,295 |
3,350 |
+1.06% |
14,600 |
2024/3/5 |
3,245 |
3,340 |
3,225 |
3,315 |
+1.84% |
18,600 |
2024/3/4 |
3,245 |
3,260 |
3,215 |
3,255 |
+0.00% |
13,900 |
2024/3/1 |
3,235 |
3,275 |
3,200 |
3,255 |
+0.31% |
14,900 |
2024/2/29 |
3,215 |
3,290 |
3,215 |
3,245 |
+0.15% |
10,800 |
2024/2/28 |
3,275 |
3,310 |
3,240 |
3,240 |
-1.07% |
10,900 |
2024/2/27 |
3,295 |
3,315 |
3,240 |
3,275 |
+0.15% |
13,200 |
2024/2/26 |
3,290 |
3,350 |
3,235 |
3,270 |
-0.30% |
18,500 |
2024/2/22 |
3,180 |
3,280 |
3,165 |
3,280 |
+3.96% |
39,000 |
2024/2/21 |
3,140 |
3,180 |
3,130 |
3,155 |
+0.48% |
9,000 |
2024/2/20 |
3,140 |
3,175 |
3,110 |
3,140 |
+0.00% |
20,400 |
2024/2/19 |
3,100 |
3,145 |
3,075 |
3,140 |
+1.78% |
15,500 |
2024/2/16 |
3,030 |
3,085 |
3,015 |
3,085 |
+2.49% |
18,100 |
2024/2/15 |
3,070 |
3,070 |
2,978 |
3,010 |
-2.59% |
24,300 |
2024/2/14 |
3,165 |
3,180 |
3,070 |
3,090 |
-3.89% |
24,500 |
2024/2/13 |
3,285 |
3,295 |
3,140 |
3,215 |
-1.08% |
31,800 |
2024/2/9 |
3,095 |
3,270 |
3,095 |
3,250 |
+6.04% |
65,800 |
2024/2/8 |
3,125 |
3,125 |
3,010 |
3,065 |
-0.33% |
38,200 |
2024/2/7 |
3,035 |
3,100 |
3,035 |
3,075 |
+0.65% |
11,000 |
2024/2/6 |
3,070 |
3,075 |
3,050 |
3,055 |
-0.49% |
11,000 |
2024/2/5 |
3,070 |
3,080 |
3,050 |
3,070 |
+0.66% |
11,300 |
2024/2/2 |
3,065 |
3,070 |
3,035 |
3,050 |
-0.49% |
8,000 |
2024/2/1 |
3,080 |
3,080 |
3,040 |
3,065 |
-0.49% |
7,900 |
2024/1/31 |
3,015 |
3,085 |
3,015 |
3,080 |
+1.65% |
12,700 |
2024/1/30 |
3,065 |
3,065 |
3,025 |
3,030 |
-1.14% |
11,300 |
2024/1/29 |
3,040 |
3,065 |
3,030 |
3,065 |
+1.49% |
10,500 |
2024/1/26 |
3,010 |
3,050 |
3,000 |
3,020 |
-0.98% |
13,000 |
2024/1/25 |
2,998 |
3,055 |
2,998 |
3,050 |
+1.16% |
10,800 |
2024/1/24 |
3,040 |
3,040 |
2,986 |
3,015 |
-0.50% |
15,200 |
2024/1/23 |
3,115 |
3,115 |
3,030 |
3,030 |
-1.94% |
10,700 |
2024/1/22 |
3,025 |
3,100 |
3,025 |
3,090 |
+2.32% |
14,600 |
2024/1/19 |
3,020 |
3,045 |
3,005 |
3,020 |
+0.33% |
11,500 |
2024/1/18 |
3,080 |
3,080 |
3,010 |
3,010 |
-1.31% |
7,600 |
2024/1/17 |
3,075 |
3,115 |
3,035 |
3,050 |
-1.13% |
19,200 |
2024/1/16 |
3,145 |
3,145 |
3,070 |
3,085 |
-2.37% |
14,900 |
2024/1/15 |
3,075 |
3,160 |
3,075 |
3,160 |
+2.76% |
15,500 |
2024/1/12 |
3,110 |
3,115 |
3,060 |
3,075 |
-0.16% |
11,500 |
2024/1/11 |
3,110 |
3,115 |
3,060 |
3,080 |
-0.48% |
16,800 |
2024/1/10 |
3,080 |
3,115 |
3,055 |
3,095 |
+0.49% |
15,100 |
2024/1/9 |
3,100 |
3,115 |
3,060 |
3,080 |
-0.65% |
15,900 |
2024/1/5 |
3,080 |
3,140 |
3,035 |
3,100 |
+0.49% |
31,200 |
2024/1/4 |
3,150 |
3,180 |
3,040 |
3,085 |
+4.33% |
62,000 |
2023/12/29 |
2,940 |
2,958 |
2,927 |
2,957 |
+0.20% |
10,600 |
2023/12/28 |
2,998 |
2,998 |
2,924 |
2,951 |
-1.07% |
25,000 |
2023/12/27 |
2,992 |
2,993 |
2,974 |
2,983 |
-0.10% |
12,100 |
2023/12/26 |
2,962 |
2,987 |
2,957 |
2,986 |
+0.64% |
10,000 |
2023/12/25 |
3,045 |
3,045 |
2,941 |
2,967 |
-0.97% |
9,500 |
2023/12/22 |
2,941 |
3,020 |
2,941 |
2,996 |
+1.87% |
12,000 |
2023/12/21 |
2,925 |
2,950 |
2,916 |
2,941 |
-0.71% |
7,000 |
2023/12/20 |
2,965 |
3,010 |
2,956 |
2,962 |
-0.67% |
12,000 |
2023/12/19 |
2,992 |
2,992 |
2,953 |
2,982 |
+0.57% |
10,000 |
2023/12/18 |
2,951 |
2,966 |
2,902 |
2,965 |
-0.27% |
12,600 |
2023/12/15 |
2,996 |
3,005 |
2,942 |
2,973 |
-1.23% |
19,300 |
2023/12/14 |
3,090 |
3,090 |
3,000 |
3,010 |
-2.59% |
16,300 |
2023/12/13 |
3,020 |
3,110 |
3,010 |
3,090 |
+2.32% |
26,500 |
2023/12/12 |
3,020 |
3,060 |
3,005 |
3,020 |
+0.50% |
17,600 |
2023/12/11 |
2,962 |
3,010 |
2,941 |
3,005 |
+3.26% |
18,000 |
2023/12/8 |
2,911 |
2,969 |
2,903 |
2,910 |
-1.49% |
31,100 |
2023/12/7 |
2,997 |
2,997 |
2,947 |
2,954 |
-2.19% |
12,700 |
2023/12/6 |
2,965 |
3,035 |
2,965 |
3,020 |
+1.85% |
17,100 |
2023/12/5 |
2,959 |
3,010 |
2,940 |
2,965 |
-0.47% |
16,700 |
2023/12/4 |
3,000 |
3,020 |
2,976 |
2,979 |
-1.36% |
12,100 |
2023/12/1 |
2,969 |
3,020 |
2,959 |
3,020 |
+2.51% |
22,800 |
2023/11/30 |
2,944 |
2,957 |
2,931 |
2,946 |
+0.86% |
7,900 |
2023/11/29 |
2,958 |
2,958 |
2,921 |
2,921 |
-1.28% |
12,600 |
2023/11/28 |
2,953 |
2,961 |
2,932 |
2,959 |
+0.71% |
14,400 |
2023/11/27 |
2,973 |
2,991 |
2,933 |
2,938 |
-0.71% |
10,600 |
2023/11/24 |
2,946 |
2,959 |
2,920 |
2,959 |
+1.47% |
11,500 |
2023/11/22 |
2,904 |
2,971 |
2,904 |
2,916 |
-0.51% |
8,600 |
2023/11/21 |
2,926 |
2,958 |
2,902 |
2,931 |
+0.07% |
13,100 |
2023/11/20 |
2,969 |
2,995 |
2,929 |
2,929 |
-1.01% |
13,900 |
2023/11/17 |
2,930 |
2,967 |
2,925 |
2,959 |
+1.37% |
9,500 |
2023/11/16 |
2,882 |
2,930 |
2,882 |
2,919 |
+0.38% |
12,900 |
2023/11/15 |
2,873 |
2,930 |
2,873 |
2,908 |
+0.24% |
12,900 |
2023/11/14 |
2,928 |
2,928 |
2,872 |
2,901 |
-0.92% |
12,400 |
2023/11/13 |
2,883 |
2,928 |
2,865 |
2,928 |
+2.38% |
27,300 |
2023/11/10 |
2,850 |
2,871 |
2,832 |
2,860 |
+0.35% |
12,900 |
2023/11/9 |
2,856 |
2,865 |
2,816 |
2,850 |
-0.66% |
18,000 |
2023/11/8 |
2,981 |
2,988 |
2,865 |
2,869 |
-3.76% |
50,200 |
2023/11/7 |
2,987 |
3,005 |
2,973 |
2,981 |
-0.33% |
14,500 |
2023/11/6 |
2,994 |
3,015 |
2,975 |
2,991 |
+0.27% |
18,900 |
2023/11/2 |
2,991 |
3,020 |
2,955 |
2,983 |
-0.57% |
16,900 |
2023/11/1 |
3,020 |
3,045 |
2,998 |
3,000 |
-0.66% |
20,200 |
2023/10/31 |
2,969 |
3,045 |
2,969 |
3,020 |
+2.86% |
35,000 |
2023/10/30 |
3,010 |
3,030 |
2,926 |
2,936 |
-2.46% |
183,300 |
2023/10/27 |
2,955 |
3,025 |
2,955 |
3,010 |
+2.87% |
25,600 |
2023/10/26 |
2,957 |
2,984 |
2,905 |
2,926 |
-0.85% |
18,900 |
2023/10/25 |
2,960 |
2,988 |
2,933 |
2,951 |
+0.58% |
26,200 |
2023/10/24 |
2,916 |
2,949 |
2,816 |
2,934 |
+1.63% |
29,000 |
2023/10/23 |
2,920 |
2,943 |
2,887 |
2,887 |
-1.57% |
22,900 |
|