日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,145 |
3,145 |
3,090 |
3,145 |
+0.96% |
90,700 |
2024/4/25 |
3,145 |
3,145 |
3,110 |
3,115 |
-1.27% |
25,000 |
2024/4/24 |
3,160 |
3,165 |
3,145 |
3,155 |
-0.32% |
20,200 |
2024/4/23 |
3,150 |
3,165 |
3,135 |
3,165 |
+0.48% |
20,400 |
2024/4/22 |
3,120 |
3,160 |
3,120 |
3,150 |
+1.94% |
16,500 |
2024/4/19 |
3,105 |
3,120 |
3,060 |
3,090 |
-0.80% |
33,300 |
2024/4/18 |
3,115 |
3,130 |
3,105 |
3,115 |
+0.32% |
12,700 |
2024/4/17 |
3,125 |
3,140 |
3,105 |
3,105 |
-1.27% |
30,000 |
2024/4/16 |
3,115 |
3,145 |
3,115 |
3,145 |
-0.63% |
27,200 |
2024/4/15 |
3,125 |
3,165 |
3,115 |
3,165 |
+0.00% |
26,700 |
2024/4/12 |
3,145 |
3,165 |
3,130 |
3,165 |
+1.12% |
32,300 |
2024/4/11 |
3,100 |
3,140 |
3,090 |
3,130 |
-0.32% |
18,700 |
2024/4/10 |
3,120 |
3,140 |
3,115 |
3,140 |
+0.16% |
14,900 |
2024/4/9 |
3,170 |
3,170 |
3,120 |
3,135 |
-0.32% |
16,800 |
2024/4/8 |
3,135 |
3,145 |
3,110 |
3,145 |
+0.32% |
31,400 |
2024/4/5 |
3,095 |
3,140 |
3,090 |
3,135 |
+0.80% |
27,800 |
2024/4/4 |
3,110 |
3,115 |
3,085 |
3,110 |
+0.00% |
41,800 |
2024/4/3 |
3,120 |
3,140 |
3,095 |
3,110 |
-0.80% |
38,400 |
2024/4/2 |
3,200 |
3,200 |
3,125 |
3,135 |
-2.03% |
41,700 |
2024/4/1 |
3,220 |
3,230 |
3,190 |
3,200 |
-0.62% |
19,100 |
2024/3/29 |
3,180 |
3,220 |
3,180 |
3,220 |
+0.78% |
26,200 |
2024/3/28 |
3,250 |
3,260 |
3,180 |
3,195 |
-2.89% |
37,900 |
2024/3/27 |
3,260 |
3,305 |
3,260 |
3,290 |
+1.70% |
41,800 |
2024/3/26 |
3,235 |
3,245 |
3,215 |
3,235 |
+0.00% |
22,500 |
2024/3/25 |
3,265 |
3,290 |
3,235 |
3,235 |
-1.52% |
28,100 |
2024/3/22 |
3,290 |
3,290 |
3,235 |
3,285 |
-0.15% |
28,600 |
2024/3/21 |
3,310 |
3,315 |
3,285 |
3,290 |
+0.00% |
21,700 |
2024/3/19 |
3,270 |
3,305 |
3,260 |
3,290 |
+0.46% |
30,700 |
2024/3/18 |
3,270 |
3,280 |
3,260 |
3,275 |
+0.77% |
19,600 |
2024/3/15 |
3,175 |
3,255 |
3,175 |
3,250 |
+2.04% |
37,800 |
2024/3/14 |
3,185 |
3,195 |
3,150 |
3,185 |
+0.47% |
27,600 |
2024/3/13 |
3,190 |
3,190 |
3,155 |
3,170 |
-0.63% |
23,000 |
2024/3/12 |
3,195 |
3,195 |
3,155 |
3,190 |
-0.16% |
24,600 |
2024/3/11 |
3,230 |
3,240 |
3,160 |
3,195 |
-2.29% |
29,600 |
2024/3/8 |
3,240 |
3,320 |
3,240 |
3,270 |
+0.77% |
78,900 |
2024/3/7 |
3,275 |
3,275 |
3,230 |
3,245 |
-0.46% |
28,600 |
2024/3/6 |
3,225 |
3,285 |
3,225 |
3,260 |
+1.09% |
34,500 |
2024/3/5 |
3,230 |
3,230 |
3,190 |
3,225 |
-0.31% |
45,900 |
2024/3/4 |
3,240 |
3,265 |
3,205 |
3,235 |
-0.15% |
24,200 |
2024/3/1 |
3,270 |
3,270 |
3,225 |
3,240 |
-0.92% |
16,900 |
2024/2/29 |
3,295 |
3,295 |
3,255 |
3,270 |
-0.61% |
40,300 |
2024/2/28 |
3,265 |
3,300 |
3,265 |
3,290 |
+0.30% |
28,100 |
2024/2/27 |
3,230 |
3,300 |
3,230 |
3,280 |
+1.23% |
46,100 |
2024/2/26 |
3,235 |
3,240 |
3,215 |
3,240 |
+1.25% |
35,500 |
2024/2/22 |
3,180 |
3,205 |
3,170 |
3,200 |
+0.63% |
35,200 |
2024/2/21 |
3,190 |
3,210 |
3,160 |
3,180 |
-0.31% |
27,600 |
2024/2/20 |
3,175 |
3,210 |
3,175 |
3,190 |
+0.47% |
22,600 |
2024/2/19 |
3,120 |
3,175 |
3,120 |
3,175 |
+1.76% |
20,600 |
2024/2/16 |
3,105 |
3,145 |
3,095 |
3,120 |
+1.63% |
44,800 |
2024/2/15 |
3,200 |
3,200 |
3,055 |
3,070 |
-3.31% |
107,200 |
2024/2/14 |
3,255 |
3,260 |
3,170 |
3,175 |
-2.01% |
47,400 |
2024/2/13 |
3,245 |
3,265 |
3,210 |
3,240 |
+0.47% |
62,000 |
2024/2/9 |
3,205 |
3,230 |
3,195 |
3,225 |
+0.31% |
26,900 |
2024/2/8 |
3,170 |
3,240 |
3,150 |
3,215 |
+1.42% |
54,900 |
2024/2/7 |
3,165 |
3,185 |
3,145 |
3,170 |
-0.16% |
49,200 |
2024/2/6 |
3,235 |
3,245 |
3,170 |
3,175 |
-1.24% |
84,300 |
2024/2/5 |
3,335 |
3,380 |
3,145 |
3,215 |
-3.60% |
136,500 |
2024/2/2 |
3,355 |
3,365 |
3,330 |
3,335 |
+0.45% |
31,900 |
2024/2/1 |
3,300 |
3,335 |
3,280 |
3,320 |
-0.90% |
36,200 |
2024/1/31 |
3,305 |
3,350 |
3,290 |
3,350 |
+1.06% |
25,400 |
2024/1/30 |
3,365 |
3,365 |
3,310 |
3,315 |
-0.60% |
30,200 |
2024/1/29 |
3,320 |
3,345 |
3,320 |
3,335 |
+0.45% |
25,800 |
2024/1/26 |
3,310 |
3,345 |
3,290 |
3,320 |
+0.30% |
37,600 |
2024/1/25 |
3,280 |
3,310 |
3,275 |
3,310 |
+0.76% |
29,400 |
2024/1/24 |
3,300 |
3,315 |
3,260 |
3,285 |
-0.90% |
30,600 |
2024/1/23 |
3,325 |
3,360 |
3,315 |
3,315 |
-0.30% |
29,100 |
2024/1/22 |
3,350 |
3,360 |
3,320 |
3,325 |
-0.15% |
19,700 |
2024/1/19 |
3,325 |
3,345 |
3,320 |
3,330 |
+0.15% |
19,300 |
2024/1/18 |
3,350 |
3,350 |
3,320 |
3,325 |
-0.60% |
25,100 |
2024/1/17 |
3,380 |
3,410 |
3,345 |
3,345 |
-1.04% |
36,300 |
2024/1/16 |
3,420 |
3,430 |
3,370 |
3,380 |
-0.88% |
22,300 |
2024/1/15 |
3,380 |
3,420 |
3,370 |
3,410 |
+1.49% |
23,500 |
2024/1/12 |
3,415 |
3,415 |
3,350 |
3,360 |
-1.18% |
24,700 |
2024/1/11 |
3,400 |
3,410 |
3,375 |
3,400 |
+0.29% |
31,100 |
2024/1/10 |
3,375 |
3,405 |
3,330 |
3,390 |
+1.04% |
38,200 |
2024/1/9 |
3,310 |
3,365 |
3,310 |
3,355 |
+1.36% |
26,800 |
2024/1/5 |
3,330 |
3,335 |
3,295 |
3,310 |
-0.45% |
21,000 |
2024/1/4 |
3,270 |
3,325 |
3,230 |
3,325 |
+1.68% |
33,600 |
2023/12/29 |
3,295 |
3,295 |
3,260 |
3,270 |
-0.46% |
15,800 |
2023/12/28 |
3,290 |
3,290 |
3,250 |
3,285 |
+0.46% |
17,400 |
2023/12/27 |
3,225 |
3,275 |
3,225 |
3,270 |
+0.77% |
29,100 |
2023/12/26 |
3,255 |
3,270 |
3,235 |
3,245 |
+0.15% |
29,400 |
2023/12/25 |
3,260 |
3,270 |
3,230 |
3,240 |
-1.37% |
21,000 |
2023/12/22 |
3,265 |
3,290 |
3,260 |
3,285 |
+1.39% |
18,100 |
2023/12/21 |
3,245 |
3,260 |
3,240 |
3,240 |
-0.46% |
18,400 |
2023/12/20 |
3,225 |
3,270 |
3,225 |
3,255 |
+0.77% |
21,100 |
2023/12/19 |
3,265 |
3,270 |
3,215 |
3,230 |
-0.92% |
24,800 |
2023/12/18 |
3,245 |
3,265 |
3,215 |
3,260 |
+0.15% |
26,200 |
2023/12/15 |
3,330 |
3,330 |
3,255 |
3,255 |
-1.66% |
44,000 |
2023/12/14 |
3,335 |
3,335 |
3,290 |
3,310 |
+0.30% |
21,600 |
2023/12/13 |
3,295 |
3,325 |
3,280 |
3,300 |
+0.15% |
16,900 |
2023/12/12 |
3,330 |
3,340 |
3,290 |
3,295 |
-0.15% |
14,900 |
2023/12/11 |
3,280 |
3,315 |
3,280 |
3,300 |
+0.92% |
25,600 |
2023/12/8 |
3,315 |
3,330 |
3,250 |
3,270 |
-2.39% |
43,900 |
2023/12/7 |
3,390 |
3,395 |
3,345 |
3,350 |
-1.76% |
24,400 |
2023/12/6 |
3,380 |
3,425 |
3,365 |
3,410 |
+1.79% |
69,000 |
2023/12/5 |
3,345 |
3,380 |
3,345 |
3,350 |
-0.45% |
29,500 |
2023/12/4 |
3,365 |
3,375 |
3,330 |
3,365 |
+0.00% |
28,900 |
2023/12/1 |
3,400 |
3,425 |
3,355 |
3,365 |
+0.30% |
54,800 |
2023/11/30 |
3,315 |
3,355 |
3,255 |
3,355 |
-0.74% |
136,200 |
2023/11/29 |
3,385 |
3,395 |
3,365 |
3,380 |
-0.29% |
31,600 |
2023/11/28 |
3,350 |
3,395 |
3,345 |
3,390 |
+1.65% |
33,800 |
2023/11/27 |
3,340 |
3,345 |
3,315 |
3,335 |
+0.91% |
27,100 |
2023/11/24 |
3,285 |
3,310 |
3,270 |
3,305 |
+0.30% |
23,200 |
2023/11/22 |
3,245 |
3,300 |
3,245 |
3,295 |
+1.85% |
32,300 |
2023/11/21 |
3,195 |
3,240 |
3,195 |
3,235 |
+1.25% |
25,800 |
2023/11/20 |
3,235 |
3,245 |
3,180 |
3,195 |
-1.24% |
30,100 |
2023/11/17 |
3,200 |
3,240 |
3,200 |
3,235 |
+1.41% |
28,400 |
2023/11/16 |
3,225 |
3,260 |
3,180 |
3,190 |
-2.30% |
43,200 |
2023/11/15 |
3,295 |
3,300 |
3,230 |
3,265 |
-0.61% |
54,600 |
2023/11/14 |
3,310 |
3,310 |
3,285 |
3,285 |
+0.00% |
23,200 |
2023/11/13 |
3,310 |
3,315 |
3,285 |
3,285 |
-0.76% |
15,800 |
2023/11/10 |
3,270 |
3,315 |
3,265 |
3,310 |
+0.15% |
21,200 |
2023/11/9 |
3,370 |
3,370 |
3,270 |
3,305 |
-0.45% |
20,300 |
2023/11/8 |
3,300 |
3,330 |
3,280 |
3,320 |
+0.61% |
26,700 |
2023/11/7 |
3,335 |
3,360 |
3,295 |
3,300 |
-1.49% |
32,100 |
2023/11/6 |
3,395 |
3,400 |
3,310 |
3,350 |
+0.75% |
49,300 |
2023/11/2 |
3,320 |
3,380 |
3,310 |
3,325 |
-1.92% |
28,500 |
2023/11/1 |
3,380 |
3,395 |
3,360 |
3,390 |
+2.42% |
45,100 |
2023/10/31 |
3,225 |
3,320 |
3,225 |
3,310 |
+3.28% |
41,100 |
2023/10/30 |
3,260 |
3,290 |
3,190 |
3,205 |
-3.61% |
42,100 |
2023/10/27 |
3,275 |
3,325 |
3,255 |
3,325 |
+2.15% |
29,500 |
2023/10/26 |
3,280 |
3,320 |
3,240 |
3,255 |
-1.36% |
37,000 |
|