日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/2 |
4,385 |
4,430 |
4,345 |
4,375 |
-0.46% |
33,200 |
2024/5/1 |
4,205 |
4,450 |
4,200 |
4,395 |
+4.52% |
50,800 |
2024/4/30 |
4,230 |
4,230 |
4,120 |
4,205 |
+0.36% |
25,800 |
2024/4/26 |
4,275 |
4,290 |
4,175 |
4,190 |
-1.99% |
31,200 |
2024/4/25 |
4,360 |
4,375 |
4,240 |
4,275 |
-1.38% |
29,900 |
2024/4/24 |
4,290 |
4,370 |
4,285 |
4,335 |
+1.52% |
35,300 |
2024/4/23 |
4,270 |
4,345 |
4,245 |
4,270 |
+1.07% |
50,200 |
2024/4/22 |
4,110 |
4,250 |
4,110 |
4,225 |
+3.30% |
39,800 |
2024/4/19 |
4,120 |
4,145 |
3,980 |
4,090 |
-1.45% |
41,500 |
2024/4/18 |
4,055 |
4,185 |
4,050 |
4,150 |
+2.98% |
39,600 |
2024/4/17 |
4,125 |
4,125 |
3,980 |
4,030 |
-2.66% |
26,000 |
2024/4/16 |
4,090 |
4,185 |
4,060 |
4,140 |
+0.49% |
30,000 |
2024/4/15 |
4,035 |
4,120 |
4,030 |
4,120 |
+1.73% |
17,600 |
2024/4/12 |
4,100 |
4,100 |
4,045 |
4,050 |
-0.86% |
19,700 |
2024/4/11 |
4,075 |
4,110 |
4,065 |
4,085 |
-1.33% |
25,700 |
2024/4/10 |
4,030 |
4,145 |
4,030 |
4,140 |
+2.48% |
17,000 |
2024/4/9 |
3,990 |
4,045 |
3,990 |
4,040 |
+1.76% |
22,700 |
2024/4/8 |
3,950 |
3,995 |
3,925 |
3,970 |
+1.02% |
12,500 |
2024/4/5 |
3,955 |
3,990 |
3,910 |
3,930 |
-2.36% |
24,000 |
2024/4/4 |
4,045 |
4,045 |
3,990 |
4,025 |
+1.13% |
37,100 |
2024/4/3 |
3,895 |
4,010 |
3,895 |
3,980 |
+1.14% |
31,700 |
2024/4/2 |
3,990 |
4,010 |
3,935 |
3,935 |
-1.01% |
23,000 |
2024/4/1 |
4,030 |
4,045 |
3,915 |
3,975 |
-2.21% |
61,200 |
2024/3/29 |
4,015 |
4,090 |
3,990 |
4,065 |
+3.04% |
33,000 |
2024/3/28 |
3,915 |
3,970 |
3,905 |
3,945 |
-1.00% |
31,700 |
2024/3/27 |
3,895 |
4,015 |
3,890 |
3,985 |
+3.10% |
48,700 |
2024/3/26 |
3,825 |
3,875 |
3,800 |
3,865 |
+1.44% |
19,300 |
2024/3/25 |
3,830 |
3,885 |
3,805 |
3,810 |
-0.52% |
24,600 |
2024/3/22 |
3,865 |
3,895 |
3,810 |
3,830 |
-0.65% |
26,100 |
2024/3/21 |
3,780 |
3,875 |
3,735 |
3,855 |
+1.85% |
29,000 |
2024/3/19 |
3,730 |
3,790 |
3,730 |
3,785 |
+0.93% |
26,400 |
2024/3/18 |
3,790 |
3,790 |
3,700 |
3,750 |
-1.32% |
33,200 |
2024/3/15 |
3,670 |
3,800 |
3,670 |
3,800 |
+1.60% |
69,300 |
2024/3/14 |
3,725 |
3,770 |
3,690 |
3,740 |
+2.19% |
30,800 |
2024/3/13 |
3,795 |
3,795 |
3,640 |
3,660 |
-2.14% |
29,900 |
2024/3/12 |
3,695 |
3,800 |
3,695 |
3,740 |
+0.67% |
29,200 |
2024/3/11 |
3,760 |
3,820 |
3,655 |
3,715 |
-3.88% |
54,200 |
2024/3/8 |
3,690 |
3,885 |
3,690 |
3,865 |
+5.75% |
76,300 |
2024/3/7 |
3,770 |
3,770 |
3,630 |
3,655 |
-1.22% |
38,000 |
2024/3/6 |
3,570 |
3,770 |
3,570 |
3,700 |
+4.52% |
79,600 |
2024/3/5 |
3,395 |
3,540 |
3,390 |
3,540 |
+4.12% |
54,900 |
2024/3/4 |
3,430 |
3,460 |
3,370 |
3,400 |
+1.19% |
34,900 |
2024/3/1 |
3,345 |
3,375 |
3,305 |
3,360 |
+1.36% |
23,700 |
2024/2/29 |
3,325 |
3,355 |
3,295 |
3,315 |
-1.63% |
23,900 |
2024/2/28 |
3,390 |
3,415 |
3,370 |
3,370 |
-0.59% |
18,300 |
2024/2/27 |
3,415 |
3,430 |
3,385 |
3,390 |
-0.73% |
24,500 |
2024/2/26 |
3,360 |
3,480 |
3,360 |
3,415 |
+3.80% |
55,500 |
2024/2/22 |
3,285 |
3,295 |
3,270 |
3,290 |
+0.77% |
28,300 |
2024/2/21 |
3,340 |
3,340 |
3,265 |
3,265 |
-2.25% |
31,400 |
2024/2/20 |
3,310 |
3,385 |
3,280 |
3,340 |
+1.21% |
77,500 |
2024/2/19 |
3,260 |
3,300 |
3,210 |
3,300 |
+1.38% |
41,400 |
2024/2/16 |
3,290 |
3,310 |
3,255 |
3,255 |
-1.66% |
36,900 |
2024/2/15 |
3,320 |
3,380 |
3,260 |
3,310 |
+0.30% |
55,900 |
2024/2/14 |
3,455 |
3,455 |
3,290 |
3,300 |
-4.62% |
50,900 |
2024/2/13 |
3,470 |
3,525 |
3,460 |
3,460 |
-0.72% |
62,500 |
2024/2/9 |
3,590 |
3,645 |
3,485 |
3,485 |
-4.78% |
100,400 |
2024/2/8 |
3,690 |
3,700 |
3,620 |
3,660 |
-0.27% |
49,600 |
2024/2/7 |
3,600 |
3,680 |
3,600 |
3,670 |
+1.66% |
40,600 |
2024/2/6 |
3,615 |
3,645 |
3,605 |
3,610 |
-0.14% |
21,700 |
2024/2/5 |
3,610 |
3,625 |
3,560 |
3,615 |
+0.84% |
27,200 |
2024/2/2 |
3,610 |
3,630 |
3,555 |
3,585 |
-1.10% |
29,700 |
2024/2/1 |
3,615 |
3,655 |
3,605 |
3,625 |
+0.14% |
19,300 |
2024/1/31 |
3,555 |
3,625 |
3,555 |
3,620 |
+1.26% |
29,600 |
2024/1/30 |
3,590 |
3,605 |
3,565 |
3,575 |
-0.42% |
14,800 |
2024/1/29 |
3,540 |
3,615 |
3,540 |
3,590 |
+2.28% |
28,400 |
2024/1/26 |
3,575 |
3,630 |
3,495 |
3,510 |
-0.85% |
71,900 |
2024/1/25 |
3,545 |
3,605 |
3,540 |
3,540 |
-0.14% |
29,000 |
2024/1/24 |
3,545 |
3,575 |
3,515 |
3,545 |
-0.28% |
23,500 |
2024/1/23 |
3,520 |
3,570 |
3,485 |
3,555 |
+0.85% |
33,200 |
2024/1/22 |
3,470 |
3,590 |
3,470 |
3,525 |
+3.37% |
56,000 |
2024/1/19 |
3,350 |
3,410 |
3,335 |
3,410 |
+1.79% |
35,100 |
2024/1/18 |
3,325 |
3,370 |
3,290 |
3,350 |
+1.52% |
17,000 |
2024/1/17 |
3,345 |
3,380 |
3,300 |
3,300 |
-1.64% |
19,700 |
2024/1/16 |
3,380 |
3,380 |
3,325 |
3,355 |
-0.74% |
14,100 |
2024/1/15 |
3,300 |
3,380 |
3,300 |
3,380 |
+2.42% |
23,300 |
2024/1/12 |
3,330 |
3,365 |
3,280 |
3,300 |
-0.75% |
23,000 |
2024/1/11 |
3,325 |
3,365 |
3,315 |
3,325 |
+0.45% |
21,500 |
2024/1/10 |
3,325 |
3,345 |
3,310 |
3,310 |
-0.90% |
20,800 |
2024/1/9 |
3,285 |
3,350 |
3,285 |
3,340 |
+2.14% |
22,500 |
2024/1/5 |
3,210 |
3,270 |
3,200 |
3,270 |
+2.83% |
22,100 |
2024/1/4 |
3,100 |
3,200 |
3,100 |
3,180 |
+3.58% |
23,400 |
2023/12/29 |
3,065 |
3,115 |
3,055 |
3,070 |
+0.16% |
22,700 |
2023/12/28 |
3,035 |
3,080 |
3,035 |
3,065 |
+0.00% |
7,900 |
2023/12/27 |
3,065 |
3,080 |
3,035 |
3,065 |
+0.16% |
12,800 |
2023/12/26 |
3,045 |
3,070 |
3,030 |
3,060 |
+1.32% |
15,600 |
2023/12/25 |
3,030 |
3,050 |
3,020 |
3,020 |
-0.98% |
7,600 |
2023/12/22 |
3,010 |
3,070 |
3,010 |
3,050 |
+0.83% |
10,600 |
2023/12/21 |
3,025 |
3,035 |
3,005 |
3,025 |
-1.63% |
14,800 |
2023/12/20 |
3,070 |
3,115 |
3,065 |
3,075 |
+0.49% |
13,700 |
2023/12/19 |
3,035 |
3,060 |
3,015 |
3,060 |
+0.49% |
9,000 |
2023/12/18 |
3,015 |
3,045 |
2,986 |
3,045 |
-0.33% |
11,900 |
2023/12/15 |
3,030 |
3,075 |
3,030 |
3,055 |
+0.66% |
16,900 |
2023/12/14 |
3,080 |
3,100 |
3,010 |
3,035 |
-1.46% |
16,300 |
2023/12/13 |
3,095 |
3,120 |
3,055 |
3,080 |
-1.12% |
17,800 |
2023/12/12 |
3,130 |
3,130 |
3,085 |
3,115 |
-0.48% |
14,100 |
2023/12/11 |
3,070 |
3,130 |
3,055 |
3,130 |
+1.62% |
22,100 |
2023/12/8 |
3,175 |
3,185 |
3,070 |
3,080 |
-4.20% |
26,500 |
2023/12/7 |
3,255 |
3,270 |
3,210 |
3,215 |
-1.53% |
15,600 |
2023/12/6 |
3,200 |
3,295 |
3,185 |
3,265 |
+2.51% |
36,500 |
2023/12/5 |
3,285 |
3,310 |
3,185 |
3,185 |
-3.04% |
25,500 |
2023/12/4 |
3,395 |
3,395 |
3,275 |
3,285 |
-1.79% |
24,700 |
2023/12/1 |
3,380 |
3,410 |
3,325 |
3,345 |
+0.15% |
30,800 |
2023/11/30 |
3,315 |
3,375 |
3,310 |
3,340 |
+0.60% |
42,000 |
2023/11/29 |
3,275 |
3,330 |
3,250 |
3,320 |
+0.30% |
26,100 |
2023/11/28 |
3,235 |
3,350 |
3,220 |
3,310 |
+2.95% |
53,300 |
2023/11/27 |
3,280 |
3,280 |
3,210 |
3,215 |
-0.77% |
22,400 |
2023/11/24 |
3,215 |
3,260 |
3,205 |
3,240 |
+1.41% |
21,500 |
2023/11/22 |
3,125 |
3,210 |
3,120 |
3,195 |
+2.24% |
25,300 |
2023/11/21 |
3,195 |
3,205 |
3,085 |
3,125 |
-2.19% |
23,400 |
2023/11/20 |
3,180 |
3,225 |
3,165 |
3,195 |
+0.31% |
26,900 |
2023/11/17 |
3,150 |
3,185 |
3,110 |
3,185 |
+0.79% |
27,900 |
2023/11/16 |
3,040 |
3,170 |
3,040 |
3,160 |
+3.44% |
35,700 |
2023/11/15 |
3,070 |
3,075 |
3,010 |
3,055 |
+0.83% |
11,400 |
2023/11/14 |
3,080 |
3,080 |
3,010 |
3,030 |
-1.14% |
15,000 |
2023/11/13 |
3,055 |
3,100 |
3,050 |
3,065 |
-1.76% |
18,800 |
2023/11/10 |
3,070 |
3,120 |
3,050 |
3,120 |
+1.46% |
20,000 |
2023/11/9 |
3,005 |
3,075 |
3,005 |
3,075 |
+2.33% |
25,100 |
2023/11/8 |
3,205 |
3,205 |
3,000 |
3,005 |
-6.97% |
61,000 |
2023/11/7 |
3,300 |
3,310 |
3,210 |
3,230 |
-3.00% |
61,400 |
2023/11/6 |
3,075 |
3,340 |
3,075 |
3,330 |
+9.72% |
167,600 |
2023/11/2 |
3,070 |
3,100 |
3,020 |
3,035 |
-1.46% |
89,000 |
2023/11/1 |
3,035 |
3,105 |
3,030 |
3,080 |
+0.33% |
55,700 |
2023/10/31 |
3,100 |
3,100 |
2,928 |
3,070 |
-1.44% |
98,000 |
|