日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,085 |
3,150 |
2,977 |
3,040 |
-1.46% |
14,600 |
2024/4/25 |
3,150 |
3,160 |
3,085 |
3,085 |
-2.37% |
1,700 |
2024/4/24 |
3,150 |
3,165 |
3,150 |
3,160 |
+1.61% |
400 |
2024/4/23 |
3,205 |
3,215 |
3,110 |
3,110 |
-1.27% |
1,800 |
2024/4/22 |
3,205 |
3,205 |
3,115 |
3,150 |
-1.72% |
2,300 |
2024/4/19 |
3,050 |
3,205 |
2,980 |
3,205 |
+3.05% |
33,900 |
2024/4/18 |
3,100 |
3,145 |
3,060 |
3,110 |
+0.32% |
6,500 |
2024/4/17 |
3,150 |
3,160 |
3,050 |
3,100 |
-1.59% |
11,700 |
2024/4/16 |
3,230 |
3,245 |
3,120 |
3,150 |
-3.08% |
13,800 |
2024/4/15 |
3,330 |
3,330 |
3,245 |
3,250 |
-4.13% |
9,000 |
2024/4/12 |
3,420 |
3,420 |
3,290 |
3,390 |
+1.19% |
1,700 |
2024/4/11 |
3,260 |
3,350 |
3,260 |
3,350 |
+1.06% |
4,900 |
2024/4/10 |
3,385 |
3,465 |
3,265 |
3,315 |
-3.07% |
18,700 |
2024/4/9 |
3,520 |
3,570 |
3,355 |
3,420 |
-2.84% |
12,400 |
2024/4/8 |
3,585 |
3,620 |
3,520 |
3,520 |
-1.40% |
1,500 |
2024/4/5 |
3,540 |
3,660 |
3,505 |
3,570 |
-1.11% |
9,200 |
2024/4/4 |
3,660 |
3,705 |
3,605 |
3,610 |
-1.37% |
4,400 |
2024/4/3 |
3,700 |
3,775 |
3,640 |
3,660 |
-1.61% |
7,800 |
2024/4/2 |
3,745 |
3,780 |
3,710 |
3,720 |
+0.00% |
7,500 |
2024/4/1 |
3,820 |
3,900 |
3,705 |
3,720 |
-0.80% |
10,400 |
2024/3/29 |
3,700 |
3,790 |
3,630 |
3,750 |
+1.63% |
12,800 |
2024/3/28 |
3,490 |
3,800 |
3,490 |
3,690 |
+5.88% |
26,900 |
2024/3/27 |
3,590 |
3,600 |
3,470 |
3,485 |
-2.52% |
12,200 |
2024/3/26 |
3,680 |
3,680 |
3,465 |
3,575 |
-0.97% |
18,700 |
2024/3/25 |
3,560 |
3,790 |
3,560 |
3,610 |
+1.40% |
10,100 |
2024/3/22 |
3,605 |
3,670 |
3,535 |
3,560 |
-2.47% |
18,000 |
2024/3/21 |
3,580 |
3,730 |
3,535 |
3,650 |
+2.10% |
48,600 |
2024/3/19 |
3,320 |
3,640 |
3,310 |
3,575 |
+8.17% |
44,300 |
2024/3/18 |
3,420 |
3,480 |
3,305 |
3,305 |
-4.20% |
15,300 |
2024/3/15 |
3,370 |
3,460 |
3,325 |
3,450 |
+1.47% |
16,200 |
2024/3/14 |
3,320 |
3,440 |
3,310 |
3,400 |
+0.44% |
7,200 |
2024/3/13 |
3,300 |
3,450 |
3,295 |
3,385 |
+2.89% |
32,200 |
2024/3/12 |
3,135 |
3,290 |
3,105 |
3,290 |
+5.79% |
43,800 |
2024/3/11 |
3,120 |
3,125 |
3,045 |
3,110 |
-0.48% |
6,300 |
2024/3/8 |
3,145 |
3,235 |
3,090 |
3,125 |
+1.63% |
34,800 |
2024/3/7 |
3,180 |
3,180 |
3,005 |
3,075 |
-3.30% |
40,800 |
2024/3/6 |
3,110 |
3,240 |
3,080 |
3,180 |
+3.25% |
34,400 |
2024/3/5 |
3,115 |
3,115 |
3,005 |
3,080 |
-1.12% |
24,000 |
2024/3/4 |
3,170 |
3,215 |
3,090 |
3,115 |
-2.20% |
28,100 |
2024/3/1 |
3,245 |
3,245 |
3,175 |
3,185 |
-0.47% |
14,000 |
2024/2/29 |
3,180 |
3,200 |
3,100 |
3,200 |
+0.79% |
19,000 |
2024/2/28 |
3,205 |
3,250 |
3,135 |
3,175 |
+0.79% |
16,900 |
2024/2/27 |
3,195 |
3,250 |
3,065 |
3,150 |
+0.80% |
41,700 |
2024/2/26 |
3,230 |
3,280 |
3,100 |
3,125 |
-2.04% |
50,800 |
2024/2/22 |
3,285 |
3,480 |
3,165 |
3,190 |
-3.77% |
77,200 |
2024/2/21 |
3,200 |
3,690 |
3,150 |
3,315 |
+10.50% |
652,400 |
2024/2/20 |
2,650 |
3,000 |
2,650 |
3,000 |
+20.00% |
274,000 |
2024/2/19 |
2,444 |
2,500 |
2,404 |
2,500 |
+3.73% |
31,800 |
2024/2/16 |
2,412 |
2,412 |
2,380 |
2,410 |
-0.08% |
8,400 |
2024/2/15 |
2,523 |
2,523 |
2,336 |
2,412 |
-1.23% |
43,700 |
2024/2/14 |
2,438 |
2,449 |
2,419 |
2,442 |
+0.12% |
10,800 |
2024/2/13 |
2,458 |
2,458 |
2,420 |
2,439 |
+0.79% |
6,300 |
2024/2/9 |
2,450 |
2,450 |
2,420 |
2,420 |
-0.62% |
6,100 |
2024/2/8 |
2,374 |
2,454 |
2,374 |
2,435 |
+2.48% |
6,200 |
2024/2/7 |
2,335 |
2,376 |
2,335 |
2,376 |
+1.54% |
1,200 |
2024/2/6 |
2,354 |
2,354 |
2,328 |
2,340 |
+0.43% |
1,800 |
2024/2/5 |
2,319 |
2,336 |
2,310 |
2,330 |
+1.22% |
1,800 |
2024/2/2 |
2,291 |
2,315 |
2,290 |
2,302 |
+0.00% |
4,200 |
2024/2/1 |
2,310 |
2,321 |
2,300 |
2,302 |
-0.35% |
6,600 |
2024/1/31 |
2,283 |
2,333 |
2,283 |
2,310 |
-0.77% |
10,200 |
2024/1/30 |
2,310 |
2,328 |
2,292 |
2,328 |
+0.78% |
1,600 |
2024/1/29 |
2,329 |
2,329 |
2,300 |
2,310 |
-0.86% |
4,600 |
2024/1/26 |
2,315 |
2,330 |
2,306 |
2,330 |
-0.34% |
5,000 |
2024/1/25 |
2,302 |
2,347 |
2,302 |
2,338 |
+1.56% |
3,200 |
2024/1/24 |
2,278 |
2,313 |
2,278 |
2,302 |
+0.92% |
6,500 |
2024/1/23 |
2,286 |
2,304 |
2,280 |
2,281 |
+0.13% |
13,900 |
2024/1/22 |
2,250 |
2,298 |
2,244 |
2,278 |
+1.70% |
7,000 |
2024/1/19 |
2,240 |
2,249 |
2,235 |
2,240 |
+0.22% |
3,200 |
2024/1/18 |
2,258 |
2,258 |
2,235 |
2,235 |
-0.49% |
2,400 |
2024/1/17 |
2,262 |
2,275 |
2,235 |
2,246 |
+0.27% |
3,800 |
2024/1/16 |
2,250 |
2,262 |
2,230 |
2,240 |
-0.97% |
7,900 |
2024/1/15 |
2,232 |
2,281 |
2,230 |
2,262 |
+1.34% |
2,100 |
2024/1/12 |
2,238 |
2,256 |
2,223 |
2,232 |
-0.80% |
8,200 |
2024/1/11 |
2,265 |
2,290 |
2,246 |
2,250 |
-0.66% |
2,500 |
2024/1/10 |
2,285 |
2,285 |
2,249 |
2,265 |
-0.88% |
3,300 |
2024/1/9 |
2,291 |
2,306 |
2,270 |
2,285 |
+0.66% |
1,500 |
2024/1/5 |
2,288 |
2,290 |
2,267 |
2,270 |
-0.70% |
2,300 |
2024/1/4 |
2,324 |
2,324 |
2,230 |
2,286 |
-0.52% |
9,400 |
2023/12/29 |
2,272 |
2,336 |
2,272 |
2,298 |
+1.14% |
5,200 |
2023/12/28 |
2,249 |
2,272 |
2,243 |
2,272 |
+1.88% |
2,200 |
2023/12/27 |
2,257 |
2,257 |
2,230 |
2,230 |
-0.89% |
5,700 |
2023/12/26 |
2,239 |
2,253 |
2,232 |
2,250 |
-0.22% |
7,800 |
2023/12/25 |
2,272 |
2,284 |
2,235 |
2,255 |
-0.31% |
5,700 |
2023/12/22 |
2,280 |
2,280 |
2,255 |
2,262 |
-0.79% |
2,500 |
2023/12/21 |
2,255 |
2,291 |
2,255 |
2,280 |
+0.18% |
2,300 |
2023/12/20 |
2,300 |
2,315 |
2,260 |
2,276 |
-0.87% |
14,400 |
2023/12/19 |
2,262 |
2,320 |
2,262 |
2,296 |
+0.13% |
4,700 |
2023/12/18 |
2,274 |
2,308 |
2,273 |
2,293 |
+0.84% |
4,600 |
2023/12/15 |
2,232 |
2,274 |
2,218 |
2,274 |
+1.70% |
4,900 |
2023/12/14 |
2,271 |
2,271 |
2,233 |
2,236 |
-1.54% |
8,300 |
2023/12/13 |
2,240 |
2,292 |
2,210 |
2,271 |
+3.13% |
4,900 |
2023/12/12 |
2,198 |
2,228 |
2,185 |
2,202 |
+0.05% |
9,800 |
2023/12/11 |
2,225 |
2,230 |
2,191 |
2,201 |
-1.08% |
4,500 |
2023/12/8 |
2,253 |
2,253 |
2,216 |
2,225 |
-2.15% |
5,400 |
2023/12/7 |
2,320 |
2,333 |
2,274 |
2,274 |
-2.07% |
4,800 |
2023/12/6 |
2,325 |
2,330 |
2,310 |
2,322 |
-0.13% |
2,400 |
2023/12/5 |
2,358 |
2,358 |
2,325 |
2,325 |
-0.98% |
3,200 |
2023/12/4 |
2,380 |
2,380 |
2,341 |
2,348 |
-0.63% |
3,800 |
2023/12/1 |
2,387 |
2,387 |
2,355 |
2,363 |
-0.92% |
1,700 |
2023/11/30 |
2,383 |
2,385 |
2,356 |
2,385 |
+0.25% |
1,900 |
2023/11/29 |
2,360 |
2,379 |
2,360 |
2,379 |
+0.51% |
1,100 |
2023/11/28 |
2,359 |
2,372 |
2,344 |
2,367 |
+0.04% |
6,500 |
2023/11/27 |
2,378 |
2,378 |
2,355 |
2,366 |
+0.34% |
800 |
2023/11/24 |
2,374 |
2,374 |
2,358 |
2,358 |
-0.51% |
900 |
2023/11/22 |
2,395 |
2,395 |
2,360 |
2,370 |
-1.09% |
1,500 |
2023/11/21 |
2,395 |
2,396 |
2,353 |
2,396 |
-0.08% |
5,700 |
2023/11/20 |
2,380 |
2,398 |
2,339 |
2,398 |
+0.76% |
8,300 |
2023/11/17 |
2,410 |
2,410 |
2,360 |
2,380 |
-1.24% |
4,800 |
2023/11/16 |
2,410 |
2,423 |
2,380 |
2,410 |
-0.54% |
7,000 |
2023/11/15 |
2,395 |
2,450 |
2,394 |
2,423 |
+1.17% |
12,300 |
2023/11/14 |
2,384 |
2,398 |
2,366 |
2,395 |
+0.21% |
1,800 |
2023/11/13 |
2,390 |
2,430 |
2,380 |
2,390 |
+0.50% |
27,400 |
2023/11/10 |
2,333 |
2,378 |
2,330 |
2,378 |
-0.04% |
3,500 |
2023/11/9 |
2,370 |
2,379 |
2,340 |
2,379 |
+1.23% |
1,700 |
2023/11/8 |
2,417 |
2,417 |
2,329 |
2,350 |
-3.45% |
9,100 |
2023/11/7 |
2,398 |
2,449 |
2,380 |
2,434 |
+1.63% |
14,400 |
2023/11/6 |
2,460 |
2,460 |
2,385 |
2,395 |
-1.40% |
46,100 |
2023/11/2 |
2,430 |
2,463 |
2,375 |
2,429 |
-0.04% |
43,200 |
2023/11/1 |
2,501 |
2,603 |
2,370 |
2,430 |
+1.21% |
39,600 |
2023/10/31 |
2,364 |
2,448 |
2,335 |
2,401 |
+1.22% |
22,100 |
2023/10/30 |
2,340 |
2,377 |
2,301 |
2,372 |
+1.37% |
5,900 |
2023/10/27 |
2,307 |
2,348 |
2,300 |
2,340 |
+1.43% |
2,300 |
2023/10/26 |
2,348 |
2,356 |
2,307 |
2,307 |
-1.79% |
3,100 |
|