日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,990 |
3,090 |
2,975 |
3,070 |
+2.37% |
75,800 |
2024/4/25 |
3,080 |
3,080 |
2,999 |
2,999 |
-2.63% |
47,200 |
2024/4/24 |
3,135 |
3,150 |
3,075 |
3,080 |
-1.60% |
45,800 |
2024/4/23 |
3,100 |
3,135 |
3,085 |
3,130 |
+2.29% |
37,400 |
2024/4/22 |
3,030 |
3,075 |
3,015 |
3,060 |
+3.69% |
49,600 |
2024/4/19 |
3,000 |
3,010 |
2,894 |
2,951 |
-2.61% |
104,900 |
2024/4/18 |
2,941 |
3,035 |
2,940 |
3,030 |
+4.48% |
71,600 |
2024/4/17 |
2,967 |
2,967 |
2,880 |
2,900 |
-1.89% |
72,500 |
2024/4/16 |
3,000 |
3,005 |
2,947 |
2,956 |
-2.60% |
54,800 |
2024/4/15 |
3,005 |
3,035 |
2,997 |
3,035 |
-0.33% |
30,400 |
2024/4/12 |
3,050 |
3,060 |
3,025 |
3,045 |
+0.50% |
38,400 |
2024/4/11 |
3,010 |
3,050 |
3,000 |
3,030 |
+0.66% |
62,900 |
2024/4/10 |
2,995 |
3,020 |
2,990 |
3,010 |
+0.00% |
28,900 |
2024/4/9 |
3,030 |
3,045 |
2,990 |
3,010 |
-0.17% |
36,400 |
2024/4/8 |
3,040 |
3,040 |
3,000 |
3,015 |
-0.17% |
31,500 |
2024/4/5 |
3,020 |
3,025 |
2,972 |
3,020 |
-0.49% |
35,900 |
2024/4/4 |
3,080 |
3,080 |
3,005 |
3,035 |
-0.49% |
52,500 |
2024/4/3 |
3,015 |
3,065 |
2,979 |
3,050 |
+0.83% |
62,000 |
2024/4/2 |
3,015 |
3,025 |
2,983 |
3,025 |
+0.67% |
48,500 |
2024/4/1 |
3,050 |
3,060 |
2,999 |
3,005 |
-0.83% |
30,400 |
2024/3/29 |
3,015 |
3,035 |
2,976 |
3,030 |
-0.16% |
70,200 |
2024/3/28 |
3,010 |
3,055 |
3,005 |
3,035 |
-0.98% |
53,700 |
2024/3/27 |
3,080 |
3,105 |
3,060 |
3,065 |
+1.66% |
67,700 |
2024/3/26 |
3,010 |
3,015 |
2,979 |
3,015 |
-0.82% |
56,300 |
2024/3/25 |
3,130 |
3,130 |
3,020 |
3,040 |
-2.88% |
55,500 |
2024/3/22 |
3,160 |
3,165 |
3,110 |
3,130 |
-0.63% |
26,100 |
2024/3/21 |
3,195 |
3,220 |
3,150 |
3,150 |
+0.32% |
32,700 |
2024/3/19 |
3,140 |
3,175 |
3,100 |
3,140 |
-1.26% |
30,400 |
2024/3/18 |
3,175 |
3,210 |
3,155 |
3,180 |
+1.92% |
27,400 |
2024/3/15 |
3,075 |
3,135 |
3,075 |
3,120 |
+1.46% |
40,700 |
2024/3/14 |
3,045 |
3,085 |
3,035 |
3,075 |
+0.99% |
25,300 |
2024/3/13 |
3,060 |
3,075 |
3,030 |
3,045 |
+1.16% |
37,400 |
2024/3/12 |
2,980 |
3,015 |
2,960 |
3,010 |
+0.80% |
36,200 |
2024/3/11 |
2,950 |
2,993 |
2,948 |
2,986 |
-0.17% |
36,200 |
2024/3/8 |
2,946 |
3,015 |
2,935 |
2,991 |
+0.00% |
76,800 |
2024/3/7 |
3,075 |
3,075 |
2,991 |
2,991 |
-1.12% |
70,200 |
2024/3/6 |
3,055 |
3,055 |
3,010 |
3,025 |
+0.00% |
55,800 |
2024/3/5 |
3,040 |
3,050 |
3,010 |
3,025 |
-0.98% |
37,500 |
2024/3/4 |
3,110 |
3,120 |
3,030 |
3,055 |
-1.77% |
62,900 |
2024/3/1 |
3,125 |
3,130 |
3,080 |
3,110 |
-0.32% |
39,100 |
2024/2/29 |
3,100 |
3,130 |
3,070 |
3,120 |
+0.48% |
54,400 |
2024/2/28 |
3,110 |
3,140 |
3,105 |
3,105 |
-0.96% |
30,200 |
2024/2/27 |
3,105 |
3,150 |
3,100 |
3,135 |
+0.80% |
52,500 |
2024/2/26 |
3,140 |
3,150 |
3,110 |
3,110 |
-0.32% |
26,500 |
2024/2/22 |
3,140 |
3,150 |
3,100 |
3,120 |
-0.32% |
36,200 |
2024/2/21 |
3,160 |
3,170 |
3,110 |
3,130 |
-1.73% |
42,000 |
2024/2/20 |
3,200 |
3,225 |
3,180 |
3,185 |
-0.16% |
38,500 |
2024/2/19 |
3,215 |
3,220 |
3,175 |
3,190 |
-0.62% |
17,500 |
2024/2/16 |
3,200 |
3,230 |
3,165 |
3,210 |
+1.58% |
35,600 |
2024/2/15 |
3,200 |
3,210 |
3,115 |
3,160 |
-0.32% |
43,800 |
2024/2/14 |
3,290 |
3,290 |
3,150 |
3,170 |
-3.65% |
42,600 |
2024/2/13 |
3,245 |
3,305 |
3,210 |
3,290 |
+2.33% |
68,900 |
2024/2/9 |
3,270 |
3,270 |
3,190 |
3,215 |
-2.72% |
37,300 |
2024/2/8 |
3,335 |
3,335 |
3,260 |
3,305 |
-0.30% |
30,900 |
2024/2/7 |
3,330 |
3,345 |
3,300 |
3,315 |
-0.60% |
26,000 |
2024/2/6 |
3,340 |
3,385 |
3,330 |
3,335 |
-0.89% |
19,700 |
2024/2/5 |
3,460 |
3,460 |
3,360 |
3,365 |
-1.46% |
30,300 |
2024/2/2 |
3,315 |
3,425 |
3,315 |
3,415 |
+2.40% |
32,600 |
2024/2/1 |
3,300 |
3,335 |
3,265 |
3,335 |
-0.15% |
37,200 |
2024/1/31 |
3,255 |
3,340 |
3,255 |
3,340 |
+1.21% |
27,500 |
2024/1/30 |
3,355 |
3,355 |
3,295 |
3,300 |
-2.08% |
23,100 |
2024/1/29 |
3,235 |
3,370 |
3,235 |
3,370 |
+4.17% |
33,600 |
2024/1/26 |
3,235 |
3,255 |
3,215 |
3,235 |
+0.00% |
38,800 |
2024/1/25 |
3,185 |
3,235 |
3,185 |
3,235 |
+1.57% |
35,500 |
2024/1/24 |
3,260 |
3,285 |
3,185 |
3,185 |
-3.34% |
43,900 |
2024/1/23 |
3,280 |
3,310 |
3,265 |
3,295 |
+1.70% |
44,000 |
2024/1/22 |
3,215 |
3,265 |
3,205 |
3,240 |
+2.53% |
37,600 |
2024/1/19 |
3,175 |
3,175 |
3,135 |
3,160 |
+0.16% |
23,600 |
2024/1/18 |
3,140 |
3,155 |
3,130 |
3,155 |
+0.32% |
29,700 |
2024/1/17 |
3,160 |
3,230 |
3,145 |
3,145 |
-0.63% |
30,900 |
2024/1/16 |
3,280 |
3,280 |
3,160 |
3,165 |
-3.06% |
19,200 |
2024/1/15 |
3,175 |
3,280 |
3,175 |
3,265 |
+2.67% |
27,700 |
2024/1/12 |
3,230 |
3,250 |
3,155 |
3,180 |
-1.40% |
28,200 |
2024/1/11 |
3,175 |
3,235 |
3,175 |
3,225 |
+2.87% |
47,900 |
2024/1/10 |
3,115 |
3,180 |
3,095 |
3,135 |
+1.62% |
61,100 |
2024/1/9 |
3,095 |
3,110 |
3,075 |
3,085 |
+0.82% |
32,700 |
2024/1/5 |
3,100 |
3,105 |
3,060 |
3,060 |
-0.16% |
31,000 |
2024/1/4 |
3,085 |
3,085 |
3,020 |
3,065 |
-1.29% |
44,600 |
2023/12/29 |
3,095 |
3,145 |
3,085 |
3,105 |
+0.00% |
42,200 |
2023/12/28 |
3,130 |
3,130 |
3,090 |
3,105 |
-1.74% |
24,300 |
2023/12/27 |
3,155 |
3,170 |
3,135 |
3,160 |
+0.96% |
58,400 |
2023/12/26 |
3,145 |
3,165 |
3,130 |
3,130 |
-0.48% |
44,200 |
2023/12/25 |
3,210 |
3,215 |
3,135 |
3,145 |
-1.26% |
16,600 |
2023/12/22 |
3,140 |
3,215 |
3,140 |
3,185 |
+1.43% |
48,000 |
2023/12/21 |
3,080 |
3,150 |
3,080 |
3,140 |
+0.16% |
51,200 |
2023/12/20 |
3,135 |
3,160 |
3,130 |
3,135 |
-1.42% |
25,400 |
2023/12/19 |
3,130 |
3,190 |
3,120 |
3,180 |
+1.60% |
30,400 |
2023/12/18 |
3,145 |
3,155 |
3,105 |
3,130 |
-2.64% |
41,400 |
2023/12/15 |
3,245 |
3,245 |
3,190 |
3,215 |
+0.78% |
54,400 |
2023/12/14 |
3,245 |
3,245 |
3,155 |
3,190 |
-0.78% |
36,400 |
2023/12/13 |
3,260 |
3,270 |
3,210 |
3,215 |
-0.62% |
37,100 |
2023/12/12 |
3,260 |
3,265 |
3,215 |
3,235 |
+0.00% |
32,500 |
2023/12/11 |
3,150 |
3,235 |
3,150 |
3,235 |
+2.86% |
50,500 |
2023/12/8 |
3,180 |
3,210 |
3,130 |
3,145 |
-1.10% |
73,300 |
2023/12/7 |
3,215 |
3,225 |
3,170 |
3,180 |
-2.30% |
32,000 |
2023/12/6 |
3,170 |
3,265 |
3,165 |
3,255 |
+3.33% |
42,400 |
2023/12/5 |
3,215 |
3,235 |
3,150 |
3,150 |
-2.02% |
40,900 |
2023/12/4 |
3,175 |
3,220 |
3,160 |
3,215 |
-0.46% |
26,000 |
2023/12/1 |
3,275 |
3,275 |
3,215 |
3,230 |
+0.31% |
39,400 |
2023/11/30 |
3,255 |
3,280 |
3,210 |
3,220 |
-1.68% |
61,800 |
2023/11/29 |
3,295 |
3,310 |
3,270 |
3,275 |
-0.76% |
20,500 |
2023/11/28 |
3,265 |
3,310 |
3,260 |
3,300 |
+1.07% |
24,600 |
2023/11/27 |
3,370 |
3,370 |
3,255 |
3,265 |
-3.12% |
55,300 |
2023/11/24 |
3,340 |
3,385 |
3,340 |
3,370 |
+0.90% |
17,000 |
2023/11/22 |
3,280 |
3,360 |
3,280 |
3,340 |
+1.52% |
20,400 |
2023/11/21 |
3,280 |
3,305 |
3,250 |
3,290 |
+0.61% |
33,900 |
2023/11/20 |
3,315 |
3,340 |
3,270 |
3,270 |
-1.36% |
36,900 |
2023/11/17 |
3,280 |
3,315 |
3,245 |
3,315 |
+2.16% |
49,300 |
2023/11/16 |
3,260 |
3,335 |
3,230 |
3,245 |
-1.82% |
43,200 |
2023/11/15 |
3,310 |
3,325 |
3,285 |
3,305 |
+1.38% |
27,900 |
2023/11/14 |
3,330 |
3,340 |
3,245 |
3,260 |
-1.06% |
43,200 |
2023/11/13 |
3,290 |
3,315 |
3,255 |
3,295 |
+0.15% |
34,900 |
2023/11/10 |
3,260 |
3,300 |
3,250 |
3,290 |
+0.77% |
34,200 |
2023/11/9 |
3,205 |
3,265 |
3,175 |
3,265 |
+1.24% |
87,600 |
2023/11/8 |
3,310 |
3,310 |
3,165 |
3,225 |
-1.83% |
72,900 |
2023/11/7 |
3,355 |
3,380 |
3,280 |
3,285 |
-2.67% |
41,700 |
2023/11/6 |
3,320 |
3,375 |
3,305 |
3,375 |
+3.85% |
94,700 |
2023/11/2 |
3,270 |
3,285 |
3,215 |
3,250 |
+0.00% |
35,800 |
2023/11/1 |
3,250 |
3,260 |
3,205 |
3,250 |
+4.17% |
76,000 |
2023/10/31 |
3,055 |
3,130 |
3,050 |
3,120 |
+2.13% |
65,900 |
2023/10/30 |
3,040 |
3,070 |
3,015 |
3,055 |
-1.77% |
48,800 |
2023/10/27 |
3,060 |
3,110 |
3,045 |
3,110 |
+3.15% |
48,300 |
2023/10/26 |
3,035 |
3,075 |
3,000 |
3,015 |
-0.66% |
45,600 |
|