日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/2 |
3,630 |
3,690 |
3,625 |
3,645 |
-0.27% |
31,000 |
2024/5/1 |
3,700 |
3,700 |
3,635 |
3,655 |
-2.79% |
54,200 |
2024/4/30 |
3,610 |
3,800 |
3,590 |
3,760 |
-1.31% |
134,800 |
2024/4/26 |
3,795 |
3,830 |
3,730 |
3,810 |
+0.79% |
47,500 |
2024/4/25 |
3,825 |
3,825 |
3,750 |
3,780 |
-0.92% |
26,900 |
2024/4/24 |
3,810 |
3,820 |
3,785 |
3,815 |
+0.13% |
23,500 |
2024/4/23 |
3,865 |
3,865 |
3,770 |
3,810 |
+0.00% |
26,500 |
2024/4/22 |
3,795 |
3,840 |
3,760 |
3,810 |
+0.93% |
47,800 |
2024/4/19 |
3,840 |
3,855 |
3,710 |
3,775 |
-1.69% |
34,300 |
2024/4/18 |
3,800 |
3,870 |
3,785 |
3,840 |
+1.59% |
27,400 |
2024/4/17 |
3,970 |
3,970 |
3,780 |
3,780 |
-4.79% |
36,800 |
2024/4/16 |
3,980 |
4,030 |
3,950 |
3,970 |
+0.00% |
71,100 |
2024/4/15 |
3,870 |
3,970 |
3,845 |
3,970 |
+1.53% |
22,900 |
2024/4/12 |
3,930 |
3,950 |
3,900 |
3,910 |
-0.26% |
26,000 |
2024/4/11 |
3,845 |
3,940 |
3,830 |
3,920 |
+0.90% |
18,700 |
2024/4/10 |
3,850 |
3,900 |
3,835 |
3,885 |
+0.91% |
14,700 |
2024/4/9 |
3,805 |
3,855 |
3,780 |
3,850 |
+1.18% |
27,800 |
2024/4/8 |
3,750 |
3,820 |
3,725 |
3,805 |
+1.06% |
33,500 |
2024/4/5 |
3,800 |
3,830 |
3,740 |
3,765 |
-1.57% |
53,400 |
2024/4/4 |
3,890 |
3,890 |
3,825 |
3,825 |
-0.39% |
28,400 |
2024/4/3 |
3,785 |
3,870 |
3,755 |
3,840 |
-0.39% |
36,100 |
2024/4/2 |
3,955 |
4,005 |
3,855 |
3,855 |
-1.91% |
69,400 |
2024/4/1 |
4,030 |
4,030 |
3,895 |
3,930 |
-2.36% |
40,000 |
2024/3/29 |
3,980 |
4,045 |
3,965 |
4,025 |
+1.13% |
39,400 |
2024/3/28 |
3,955 |
4,015 |
3,950 |
3,980 |
-2.45% |
47,200 |
2024/3/27 |
4,000 |
4,095 |
3,970 |
4,080 |
+1.87% |
77,700 |
2024/3/26 |
4,010 |
4,040 |
3,985 |
4,005 |
-0.74% |
39,900 |
2024/3/25 |
4,035 |
4,040 |
4,010 |
4,035 |
-0.74% |
28,900 |
2024/3/22 |
4,050 |
4,080 |
4,040 |
4,065 |
+0.87% |
29,700 |
2024/3/21 |
4,010 |
4,050 |
4,000 |
4,030 |
+1.00% |
31,200 |
2024/3/19 |
3,960 |
4,000 |
3,930 |
3,990 |
+0.63% |
35,200 |
2024/3/18 |
4,000 |
4,000 |
3,945 |
3,965 |
-0.88% |
34,800 |
2024/3/15 |
4,000 |
4,050 |
3,975 |
4,000 |
-0.50% |
20,700 |
2024/3/14 |
3,955 |
4,040 |
3,935 |
4,020 |
+1.90% |
54,500 |
2024/3/13 |
4,025 |
4,050 |
3,910 |
3,945 |
-1.13% |
34,700 |
2024/3/12 |
3,900 |
3,995 |
3,895 |
3,990 |
+1.01% |
38,700 |
2024/3/11 |
4,010 |
4,015 |
3,935 |
3,950 |
-2.95% |
57,700 |
2024/3/8 |
4,010 |
4,140 |
4,010 |
4,070 |
+1.12% |
63,600 |
2024/3/7 |
3,995 |
4,080 |
3,985 |
4,025 |
+0.75% |
42,400 |
2024/3/6 |
4,010 |
4,030 |
3,965 |
3,995 |
-0.50% |
36,400 |
2024/3/5 |
4,035 |
4,075 |
4,010 |
4,015 |
-0.50% |
40,600 |
2024/3/4 |
4,130 |
4,135 |
3,970 |
4,035 |
-3.47% |
92,100 |
2024/3/1 |
4,300 |
4,300 |
4,150 |
4,180 |
-2.56% |
71,300 |
2024/2/29 |
4,295 |
4,315 |
4,230 |
4,290 |
-0.69% |
50,000 |
2024/2/28 |
4,330 |
4,370 |
4,295 |
4,320 |
+1.05% |
39,200 |
2024/2/27 |
4,175 |
4,300 |
4,140 |
4,275 |
+2.27% |
47,900 |
2024/2/26 |
4,215 |
4,280 |
4,145 |
4,180 |
-0.59% |
43,500 |
2024/2/22 |
4,155 |
4,205 |
4,095 |
4,205 |
+1.33% |
46,700 |
2024/2/21 |
4,005 |
4,190 |
4,005 |
4,150 |
+3.88% |
63,700 |
2024/2/20 |
4,000 |
4,040 |
3,925 |
3,995 |
-0.12% |
45,400 |
2024/2/19 |
3,965 |
4,035 |
3,965 |
4,000 |
+0.38% |
31,000 |
2024/2/16 |
4,000 |
4,020 |
3,960 |
3,985 |
+0.25% |
36,500 |
2024/2/15 |
4,050 |
4,075 |
3,900 |
3,975 |
-1.12% |
73,600 |
2024/2/14 |
4,035 |
4,035 |
3,950 |
4,020 |
-0.37% |
51,500 |
2024/2/13 |
3,855 |
4,050 |
3,855 |
4,035 |
+6.18% |
87,100 |
2024/2/9 |
3,860 |
3,915 |
3,790 |
3,800 |
-2.56% |
55,200 |
2024/2/8 |
3,910 |
3,925 |
3,845 |
3,900 |
-0.51% |
52,100 |
2024/2/7 |
3,700 |
3,925 |
3,685 |
3,920 |
+5.95% |
61,600 |
2024/2/6 |
3,710 |
3,750 |
3,670 |
3,700 |
-0.27% |
36,300 |
2024/2/5 |
3,690 |
3,740 |
3,685 |
3,710 |
+0.95% |
45,400 |
2024/2/2 |
3,610 |
3,685 |
3,555 |
3,675 |
+1.80% |
52,700 |
2024/2/1 |
3,715 |
3,715 |
3,550 |
3,610 |
+2.12% |
123,900 |
2024/1/31 |
3,430 |
3,535 |
3,410 |
3,535 |
+3.06% |
57,600 |
2024/1/30 |
3,390 |
3,445 |
3,355 |
3,430 |
+3.31% |
47,600 |
2024/1/29 |
3,330 |
3,370 |
3,315 |
3,320 |
-0.30% |
24,100 |
2024/1/26 |
3,385 |
3,385 |
3,320 |
3,330 |
-1.33% |
16,900 |
2024/1/25 |
3,335 |
3,380 |
3,335 |
3,375 |
+1.35% |
17,200 |
2024/1/24 |
3,390 |
3,390 |
3,330 |
3,330 |
-1.48% |
26,900 |
2024/1/23 |
3,440 |
3,450 |
3,380 |
3,380 |
-1.74% |
39,700 |
2024/1/22 |
3,415 |
3,450 |
3,415 |
3,440 |
+1.93% |
22,800 |
2024/1/19 |
3,355 |
3,385 |
3,350 |
3,375 |
+0.75% |
18,900 |
2024/1/18 |
3,320 |
3,360 |
3,315 |
3,350 |
+0.30% |
15,300 |
2024/1/17 |
3,375 |
3,415 |
3,340 |
3,340 |
-0.30% |
29,000 |
2024/1/16 |
3,370 |
3,370 |
3,335 |
3,350 |
+0.00% |
20,900 |
2024/1/15 |
3,285 |
3,350 |
3,280 |
3,350 |
+1.82% |
21,400 |
2024/1/12 |
3,310 |
3,330 |
3,285 |
3,290 |
-0.60% |
22,200 |
2024/1/11 |
3,315 |
3,355 |
3,310 |
3,310 |
+0.30% |
27,900 |
2024/1/10 |
3,290 |
3,320 |
3,265 |
3,300 |
+0.61% |
27,400 |
2024/1/9 |
3,300 |
3,300 |
3,220 |
3,280 |
+0.77% |
43,000 |
2024/1/5 |
3,220 |
3,275 |
3,220 |
3,255 |
+1.24% |
33,700 |
2024/1/4 |
3,220 |
3,225 |
3,155 |
3,215 |
+2.06% |
50,700 |
2023/12/29 |
3,065 |
3,150 |
3,065 |
3,150 |
+3.28% |
43,300 |
2023/12/28 |
3,050 |
3,095 |
3,045 |
3,050 |
+0.33% |
25,500 |
2023/12/27 |
3,000 |
3,040 |
2,996 |
3,040 |
+1.50% |
38,000 |
2023/12/26 |
3,005 |
3,015 |
2,985 |
2,995 |
-0.10% |
30,600 |
2023/12/25 |
3,030 |
3,040 |
2,989 |
2,998 |
-0.07% |
26,600 |
2023/12/22 |
3,010 |
3,040 |
2,997 |
3,000 |
-0.17% |
23,300 |
2023/12/21 |
3,010 |
3,010 |
2,989 |
3,005 |
-0.66% |
28,400 |
2023/12/20 |
3,020 |
3,075 |
3,015 |
3,025 |
+0.33% |
46,000 |
2023/12/19 |
3,060 |
3,060 |
2,995 |
3,015 |
-0.66% |
45,100 |
2023/12/18 |
2,999 |
3,035 |
2,980 |
3,035 |
+2.33% |
27,800 |
2023/12/15 |
3,035 |
3,035 |
2,943 |
2,966 |
-1.13% |
29,000 |
2023/12/14 |
3,045 |
3,080 |
3,000 |
3,000 |
-2.12% |
23,100 |
2023/12/13 |
3,160 |
3,160 |
3,040 |
3,065 |
-3.01% |
39,300 |
2023/12/12 |
3,120 |
3,180 |
3,090 |
3,160 |
+2.76% |
59,600 |
2023/12/11 |
2,978 |
3,075 |
2,972 |
3,075 |
+4.31% |
70,900 |
2023/12/8 |
2,962 |
2,984 |
2,917 |
2,948 |
-1.21% |
48,100 |
2023/12/7 |
2,940 |
2,995 |
2,935 |
2,984 |
+1.26% |
29,100 |
2023/12/6 |
2,879 |
2,950 |
2,879 |
2,947 |
+2.33% |
29,400 |
2023/12/5 |
2,915 |
2,930 |
2,880 |
2,880 |
-0.62% |
29,900 |
2023/12/4 |
2,884 |
2,899 |
2,877 |
2,898 |
+0.21% |
20,700 |
2023/12/1 |
2,904 |
2,908 |
2,873 |
2,892 |
-0.55% |
19,300 |
2023/11/30 |
2,899 |
2,908 |
2,870 |
2,908 |
+1.32% |
62,400 |
2023/11/29 |
2,899 |
2,899 |
2,861 |
2,870 |
-0.55% |
21,400 |
2023/11/28 |
2,896 |
2,910 |
2,879 |
2,886 |
-0.21% |
19,300 |
2023/11/27 |
2,911 |
2,913 |
2,875 |
2,892 |
-0.03% |
26,300 |
2023/11/24 |
2,890 |
2,900 |
2,877 |
2,893 |
+0.63% |
21,700 |
2023/11/22 |
2,833 |
2,884 |
2,833 |
2,875 |
+0.95% |
11,800 |
2023/11/21 |
2,825 |
2,852 |
2,821 |
2,848 |
+0.32% |
21,100 |
2023/11/20 |
2,874 |
2,887 |
2,832 |
2,839 |
-1.22% |
25,700 |
2023/11/17 |
2,855 |
2,876 |
2,844 |
2,874 |
+0.67% |
19,900 |
2023/11/16 |
2,879 |
2,894 |
2,845 |
2,855 |
-0.73% |
13,700 |
2023/11/15 |
2,899 |
2,899 |
2,865 |
2,876 |
-0.83% |
23,400 |
2023/11/14 |
2,900 |
2,910 |
2,889 |
2,900 |
+0.10% |
10,900 |
2023/11/13 |
2,945 |
2,945 |
2,888 |
2,897 |
-0.58% |
10,500 |
2023/11/10 |
2,895 |
2,917 |
2,870 |
2,914 |
+1.18% |
14,200 |
2023/11/9 |
2,860 |
2,898 |
2,860 |
2,880 |
+1.34% |
16,600 |
2023/11/8 |
2,900 |
2,908 |
2,811 |
2,842 |
-3.04% |
59,000 |
2023/11/7 |
2,964 |
3,005 |
2,931 |
2,931 |
-1.11% |
21,500 |
2023/11/6 |
3,005 |
3,010 |
2,957 |
2,964 |
+0.30% |
29,800 |
2023/11/2 |
3,010 |
3,010 |
2,938 |
2,955 |
-1.01% |
39,500 |
2023/11/1 |
2,950 |
3,015 |
2,950 |
2,985 |
+1.88% |
59,600 |
2023/10/31 |
2,885 |
2,930 |
2,873 |
2,930 |
+0.96% |
36,100 |
|