日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,615 |
3,645 |
3,545 |
3,585 |
-0.83% |
36,900 |
2024/4/25 |
3,650 |
3,750 |
3,570 |
3,615 |
-3.21% |
47,500 |
2024/4/24 |
3,800 |
3,910 |
3,730 |
3,735 |
+0.00% |
58,300 |
2024/4/23 |
3,670 |
3,770 |
3,620 |
3,735 |
+5.81% |
74,300 |
2024/4/22 |
3,455 |
3,545 |
3,455 |
3,530 |
+2.17% |
52,600 |
2024/4/19 |
3,615 |
3,615 |
3,375 |
3,455 |
-5.08% |
73,200 |
2024/4/18 |
3,535 |
3,660 |
3,435 |
3,640 |
+0.97% |
65,900 |
2024/4/17 |
3,490 |
3,690 |
3,490 |
3,605 |
+6.50% |
128,400 |
2024/4/16 |
3,640 |
3,675 |
3,365 |
3,385 |
-10.45% |
163,100 |
2024/4/15 |
4,030 |
4,090 |
3,770 |
3,780 |
-7.58% |
126,700 |
2024/4/12 |
4,085 |
4,245 |
4,025 |
4,090 |
+3.41% |
141,500 |
2024/4/11 |
3,730 |
3,955 |
3,485 |
3,955 |
+5.89% |
236,400 |
2024/4/10 |
3,735 |
3,845 |
3,705 |
3,735 |
+0.54% |
125,900 |
2024/4/9 |
3,675 |
3,820 |
3,660 |
3,715 |
+1.78% |
82,600 |
2024/4/8 |
3,640 |
3,695 |
3,540 |
3,650 |
+1.67% |
59,100 |
2024/4/5 |
3,500 |
3,635 |
3,350 |
3,590 |
+0.84% |
69,600 |
2024/4/4 |
3,610 |
3,680 |
3,560 |
3,560 |
-0.97% |
40,600 |
2024/4/3 |
3,790 |
3,820 |
3,575 |
3,595 |
-4.64% |
58,600 |
2024/4/2 |
3,850 |
3,855 |
3,745 |
3,770 |
-2.08% |
75,900 |
2024/4/1 |
3,960 |
3,960 |
3,810 |
3,850 |
-3.75% |
44,700 |
2024/3/29 |
3,875 |
4,000 |
3,875 |
4,000 |
+3.23% |
34,300 |
2024/3/28 |
3,965 |
4,000 |
3,875 |
3,875 |
-2.27% |
36,800 |
2024/3/27 |
3,895 |
4,020 |
3,850 |
3,965 |
+2.45% |
42,800 |
2024/3/26 |
3,950 |
3,970 |
3,825 |
3,870 |
-0.26% |
34,400 |
2024/3/25 |
3,875 |
4,050 |
3,835 |
3,880 |
+1.97% |
59,300 |
2024/3/22 |
3,900 |
3,915 |
3,800 |
3,805 |
-1.68% |
30,200 |
2024/3/21 |
3,955 |
3,955 |
3,835 |
3,870 |
+0.26% |
56,000 |
2024/3/19 |
3,645 |
3,895 |
3,605 |
3,860 |
+6.34% |
103,900 |
2024/3/18 |
3,460 |
3,645 |
3,460 |
3,630 |
+5.07% |
28,000 |
2024/3/15 |
3,580 |
3,595 |
3,440 |
3,455 |
-4.43% |
35,100 |
2024/3/14 |
3,670 |
3,675 |
3,500 |
3,615 |
-1.50% |
27,400 |
2024/3/13 |
3,675 |
3,680 |
3,590 |
3,670 |
+2.95% |
36,800 |
2024/3/12 |
3,570 |
3,610 |
3,420 |
3,565 |
-0.70% |
54,800 |
2024/3/11 |
3,525 |
3,665 |
3,500 |
3,590 |
-0.14% |
49,400 |
2024/3/8 |
3,580 |
3,715 |
3,515 |
3,595 |
+0.28% |
76,400 |
2024/3/7 |
3,550 |
3,745 |
3,500 |
3,585 |
+7.01% |
147,900 |
2024/3/6 |
3,310 |
3,365 |
3,265 |
3,350 |
+0.30% |
38,400 |
2024/3/5 |
3,390 |
3,390 |
3,285 |
3,340 |
-2.62% |
29,700 |
2024/3/4 |
3,500 |
3,525 |
3,410 |
3,430 |
-0.58% |
43,600 |
2024/3/1 |
3,395 |
3,480 |
3,360 |
3,450 |
+2.68% |
87,500 |
2024/2/29 |
3,380 |
3,380 |
3,260 |
3,360 |
-1.03% |
36,600 |
2024/2/28 |
3,245 |
3,435 |
3,225 |
3,395 |
+6.59% |
83,900 |
2024/2/27 |
3,185 |
3,205 |
3,125 |
3,185 |
+0.00% |
26,900 |
2024/2/26 |
3,260 |
3,270 |
3,150 |
3,185 |
-2.30% |
42,200 |
2024/2/22 |
3,320 |
3,350 |
3,225 |
3,260 |
+0.31% |
61,900 |
2024/2/21 |
3,130 |
3,300 |
3,075 |
3,250 |
+3.83% |
91,000 |
2024/2/20 |
3,100 |
3,155 |
3,070 |
3,130 |
+1.46% |
32,900 |
2024/2/19 |
3,180 |
3,205 |
3,080 |
3,085 |
-4.04% |
59,100 |
2024/2/16 |
3,190 |
3,245 |
3,140 |
3,215 |
+1.74% |
63,000 |
2024/2/15 |
3,265 |
3,270 |
3,060 |
3,160 |
-1.10% |
96,800 |
2024/2/14 |
3,065 |
3,230 |
3,015 |
3,195 |
+2.08% |
102,100 |
2024/2/13 |
3,035 |
3,155 |
3,030 |
3,130 |
+5.00% |
78,300 |
2024/2/9 |
2,908 |
3,010 |
2,891 |
2,981 |
+0.44% |
52,300 |
2024/2/8 |
2,990 |
3,025 |
2,941 |
2,968 |
-1.07% |
50,500 |
2024/2/7 |
3,015 |
3,070 |
2,977 |
3,000 |
-2.28% |
96,000 |
2024/2/6 |
3,220 |
3,220 |
3,070 |
3,070 |
-4.66% |
69,800 |
2024/2/5 |
3,110 |
3,240 |
3,070 |
3,220 |
+3.87% |
82,200 |
2024/2/2 |
3,150 |
3,205 |
3,080 |
3,100 |
-1.59% |
69,200 |
2024/2/1 |
3,210 |
3,210 |
3,130 |
3,150 |
-3.96% |
53,300 |
2024/1/31 |
3,300 |
3,320 |
3,185 |
3,280 |
-0.76% |
53,200 |
2024/1/30 |
3,370 |
3,395 |
3,275 |
3,305 |
-1.93% |
59,700 |
2024/1/29 |
3,455 |
3,480 |
3,370 |
3,370 |
-2.32% |
43,800 |
2024/1/26 |
3,400 |
3,590 |
3,330 |
3,450 |
-0.14% |
91,700 |
2024/1/25 |
3,550 |
3,560 |
3,370 |
3,455 |
-1.14% |
63,300 |
2024/1/24 |
3,425 |
3,515 |
3,420 |
3,495 |
+2.49% |
66,000 |
2024/1/23 |
3,600 |
3,630 |
3,410 |
3,410 |
-5.01% |
117,300 |
2024/1/22 |
3,365 |
3,600 |
3,365 |
3,590 |
+8.95% |
120,300 |
2024/1/19 |
3,260 |
3,345 |
3,220 |
3,295 |
+0.61% |
113,400 |
2024/1/18 |
3,690 |
3,740 |
3,265 |
3,275 |
-11.61% |
221,000 |
2024/1/17 |
3,725 |
3,815 |
3,645 |
3,705 |
+0.54% |
119,600 |
2024/1/16 |
3,530 |
3,685 |
3,510 |
3,685 |
+5.74% |
119,000 |
2024/1/15 |
3,500 |
3,580 |
3,385 |
3,485 |
-1.13% |
110,800 |
2024/1/12 |
3,445 |
3,690 |
3,435 |
3,525 |
+0.28% |
238,000 |
2024/1/11 |
3,635 |
3,660 |
3,430 |
3,515 |
-4.09% |
202,400 |
2024/1/10 |
3,635 |
3,715 |
3,565 |
3,665 |
+1.52% |
91,400 |
2024/1/9 |
3,465 |
3,625 |
3,460 |
3,610 |
+5.09% |
83,500 |
2024/1/5 |
3,595 |
3,600 |
3,420 |
3,435 |
-3.92% |
65,200 |
2024/1/4 |
3,500 |
3,605 |
3,415 |
3,575 |
+0.28% |
57,400 |
2023/12/29 |
3,555 |
3,580 |
3,480 |
3,565 |
+0.28% |
43,600 |
2023/12/28 |
3,550 |
3,555 |
3,415 |
3,555 |
-0.14% |
48,600 |
2023/12/27 |
3,440 |
3,560 |
3,390 |
3,560 |
+5.17% |
73,700 |
2023/12/26 |
3,300 |
3,475 |
3,275 |
3,385 |
+1.80% |
53,600 |
2023/12/25 |
3,450 |
3,470 |
3,300 |
3,325 |
-3.06% |
62,100 |
2023/12/22 |
3,435 |
3,470 |
3,370 |
3,430 |
-0.15% |
49,800 |
2023/12/21 |
3,280 |
3,440 |
3,260 |
3,435 |
+3.31% |
56,400 |
2023/12/20 |
3,390 |
3,395 |
3,295 |
3,325 |
-2.21% |
67,300 |
2023/12/19 |
3,150 |
3,420 |
3,150 |
3,400 |
+6.92% |
88,600 |
2023/12/18 |
3,190 |
3,270 |
3,095 |
3,180 |
+1.60% |
62,700 |
2023/12/15 |
3,070 |
3,145 |
3,035 |
3,130 |
+1.95% |
32,200 |
2023/12/14 |
3,100 |
3,175 |
3,045 |
3,070 |
+0.49% |
43,100 |
2023/12/13 |
3,005 |
3,075 |
3,005 |
3,055 |
+0.33% |
25,600 |
2023/12/12 |
3,055 |
3,090 |
2,991 |
3,045 |
-0.16% |
34,600 |
2023/12/11 |
3,005 |
3,055 |
2,996 |
3,050 |
+1.50% |
38,900 |
2023/12/8 |
3,100 |
3,105 |
2,990 |
3,005 |
-4.15% |
73,300 |
2023/12/7 |
3,095 |
3,160 |
3,035 |
3,135 |
+1.29% |
42,000 |
2023/12/6 |
3,100 |
3,160 |
3,075 |
3,095 |
+0.32% |
50,500 |
2023/12/5 |
3,215 |
3,215 |
3,010 |
3,085 |
-4.04% |
66,800 |
2023/12/4 |
3,120 |
3,250 |
3,100 |
3,215 |
+4.21% |
80,900 |
2023/12/1 |
3,150 |
3,165 |
3,085 |
3,085 |
-1.91% |
48,900 |
2023/11/30 |
3,220 |
3,220 |
3,045 |
3,145 |
-2.48% |
71,400 |
2023/11/29 |
3,075 |
3,250 |
3,075 |
3,225 |
+5.05% |
80,600 |
2023/11/28 |
2,970 |
3,070 |
2,950 |
3,070 |
+1.82% |
67,900 |
2023/11/27 |
3,035 |
3,080 |
3,010 |
3,015 |
+0.84% |
38,400 |
2023/11/24 |
3,035 |
3,085 |
2,953 |
2,990 |
-0.50% |
47,900 |
2023/11/22 |
3,030 |
3,035 |
2,922 |
3,005 |
+0.84% |
58,900 |
2023/11/21 |
2,982 |
3,005 |
2,889 |
2,980 |
+1.64% |
83,500 |
2023/11/20 |
2,748 |
2,989 |
2,698 |
2,932 |
+8.67% |
97,300 |
2023/11/17 |
2,650 |
2,713 |
2,622 |
2,698 |
+1.81% |
39,900 |
2023/11/16 |
2,752 |
2,752 |
2,648 |
2,650 |
-4.54% |
52,200 |
2023/11/15 |
2,797 |
2,839 |
2,750 |
2,776 |
+2.93% |
64,400 |
2023/11/14 |
2,740 |
2,751 |
2,628 |
2,697 |
-0.66% |
43,400 |
2023/11/13 |
2,710 |
2,747 |
2,684 |
2,715 |
-0.48% |
38,200 |
2023/11/10 |
2,709 |
2,751 |
2,681 |
2,728 |
-1.12% |
34,900 |
2023/11/9 |
2,835 |
2,835 |
2,704 |
2,759 |
-2.75% |
66,200 |
2023/11/8 |
2,874 |
2,933 |
2,788 |
2,837 |
-0.04% |
75,400 |
2023/11/7 |
2,797 |
2,848 |
2,762 |
2,838 |
+1.36% |
54,100 |
2023/11/6 |
2,747 |
2,820 |
2,733 |
2,800 |
+3.82% |
108,600 |
2023/11/2 |
2,542 |
2,700 |
2,509 |
2,697 |
+6.10% |
87,600 |
2023/11/1 |
2,542 |
2,576 |
2,465 |
2,542 |
+0.00% |
55,700 |
2023/10/31 |
2,482 |
2,578 |
2,400 |
2,542 |
+6.72% |
92,800 |
2023/10/30 |
2,380 |
2,434 |
2,313 |
2,382 |
-0.85% |
43,200 |
2023/10/27 |
2,367.5 |
2,470 |
2,320 |
2,402.5 |
+1.48% |
41,400 |
2023/10/26 |
2,307.5 |
2,450 |
2,307.5 |
2,367.5 |
+3.95% |
73,700 |
|