日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
3,440 |
3,465 |
3,415 |
3,425 |
-0.15% |
57,100 |
2024/4/24 |
3,450 |
3,455 |
3,425 |
3,430 |
-0.15% |
45,600 |
2024/4/23 |
3,425 |
3,435 |
3,390 |
3,435 |
+0.44% |
38,100 |
2024/4/22 |
3,390 |
3,470 |
3,390 |
3,420 |
+1.48% |
98,300 |
2024/4/19 |
3,360 |
3,410 |
3,335 |
3,370 |
+0.00% |
103,600 |
2024/4/18 |
3,285 |
3,405 |
3,280 |
3,370 |
+2.90% |
110,000 |
2024/4/17 |
3,340 |
3,340 |
3,225 |
3,275 |
-1.80% |
107,500 |
2024/4/16 |
3,350 |
3,385 |
3,330 |
3,335 |
-0.74% |
70,300 |
2024/4/15 |
3,350 |
3,390 |
3,330 |
3,360 |
-0.15% |
69,800 |
2024/4/12 |
3,410 |
3,415 |
3,365 |
3,365 |
-0.88% |
77,200 |
2024/4/11 |
3,385 |
3,420 |
3,345 |
3,395 |
-0.15% |
59,500 |
2024/4/10 |
3,310 |
3,405 |
3,300 |
3,400 |
+2.72% |
110,400 |
2024/4/9 |
3,325 |
3,350 |
3,305 |
3,310 |
+0.15% |
136,700 |
2024/4/8 |
3,470 |
3,500 |
3,285 |
3,305 |
-4.76% |
211,100 |
2024/4/5 |
3,500 |
3,545 |
3,465 |
3,470 |
-0.86% |
136,000 |
2024/4/4 |
3,505 |
3,545 |
3,490 |
3,500 |
+0.00% |
78,300 |
2024/4/3 |
3,480 |
3,540 |
3,475 |
3,500 |
+0.57% |
86,200 |
2024/4/2 |
3,545 |
3,545 |
3,435 |
3,480 |
-1.69% |
75,300 |
2024/4/1 |
3,630 |
3,665 |
3,530 |
3,540 |
-2.34% |
80,700 |
2024/3/29 |
3,610 |
3,655 |
3,590 |
3,625 |
+0.14% |
72,200 |
2024/3/28 |
3,680 |
3,680 |
3,595 |
3,620 |
-2.16% |
49,800 |
2024/3/27 |
3,700 |
3,745 |
3,695 |
3,700 |
+0.27% |
102,400 |
2024/3/26 |
3,640 |
3,715 |
3,640 |
3,690 |
-0.14% |
48,800 |
2024/3/25 |
3,695 |
3,735 |
3,680 |
3,695 |
-0.14% |
90,100 |
2024/3/22 |
3,700 |
3,700 |
3,670 |
3,700 |
+0.68% |
70,100 |
2024/3/21 |
3,795 |
3,795 |
3,675 |
3,675 |
-1.87% |
117,900 |
2024/3/19 |
3,750 |
3,780 |
3,730 |
3,745 |
+0.40% |
95,500 |
2024/3/18 |
3,725 |
3,770 |
3,705 |
3,730 |
+0.13% |
103,500 |
2024/3/15 |
3,720 |
3,750 |
3,690 |
3,725 |
-0.93% |
134,800 |
2024/3/14 |
3,685 |
3,780 |
3,670 |
3,760 |
+3.58% |
201,000 |
2024/3/13 |
3,460 |
3,635 |
3,455 |
3,630 |
+2.83% |
243,500 |
2024/3/12 |
3,500 |
3,530 |
3,475 |
3,530 |
+1.29% |
128,500 |
2024/3/11 |
3,485 |
3,535 |
3,465 |
3,485 |
-0.43% |
130,900 |
2024/3/8 |
3,445 |
3,520 |
3,420 |
3,500 |
-0.43% |
83,500 |
2024/3/7 |
3,550 |
3,560 |
3,480 |
3,515 |
+1.44% |
262,200 |
2024/3/6 |
3,380 |
3,475 |
3,380 |
3,465 |
+1.02% |
82,900 |
2024/3/5 |
3,440 |
3,475 |
3,400 |
3,430 |
-0.44% |
81,100 |
2024/3/4 |
3,480 |
3,490 |
3,430 |
3,445 |
-1.15% |
61,300 |
2024/3/1 |
3,455 |
3,505 |
3,450 |
3,485 |
+0.43% |
52,300 |
2024/2/29 |
3,530 |
3,540 |
3,425 |
3,470 |
-1.14% |
126,200 |
2024/2/28 |
3,550 |
3,550 |
3,470 |
3,510 |
+1.45% |
87,000 |
2024/2/27 |
3,540 |
3,555 |
3,440 |
3,460 |
-2.26% |
108,100 |
2024/2/26 |
3,445 |
3,550 |
3,440 |
3,540 |
+3.36% |
133,400 |
2024/2/22 |
3,420 |
3,440 |
3,380 |
3,425 |
+0.88% |
65,200 |
2024/2/21 |
3,335 |
3,400 |
3,320 |
3,395 |
+1.04% |
52,900 |
2024/2/20 |
3,350 |
3,445 |
3,340 |
3,360 |
+0.15% |
123,700 |
2024/2/19 |
3,345 |
3,415 |
3,305 |
3,355 |
-0.15% |
166,600 |
2024/2/16 |
3,355 |
3,485 |
3,310 |
3,360 |
+2.28% |
292,500 |
2024/2/15 |
3,320 |
3,330 |
3,240 |
3,285 |
+4.78% |
300,700 |
2024/2/14 |
3,150 |
3,160 |
3,110 |
3,135 |
-1.10% |
78,600 |
2024/2/13 |
3,120 |
3,170 |
3,105 |
3,170 |
+2.76% |
74,200 |
2024/2/9 |
3,080 |
3,110 |
3,070 |
3,085 |
-0.32% |
39,700 |
2024/2/8 |
3,125 |
3,125 |
3,065 |
3,095 |
-0.96% |
60,300 |
2024/2/7 |
3,110 |
3,140 |
3,090 |
3,125 |
+0.32% |
31,500 |
2024/2/6 |
3,130 |
3,140 |
3,110 |
3,115 |
-0.48% |
30,500 |
2024/2/5 |
3,150 |
3,160 |
3,120 |
3,130 |
-0.63% |
37,100 |
2024/2/2 |
3,170 |
3,185 |
3,150 |
3,150 |
-1.10% |
34,700 |
2024/2/1 |
3,180 |
3,220 |
3,180 |
3,185 |
-1.24% |
35,500 |
2024/1/31 |
3,210 |
3,225 |
3,190 |
3,225 |
+0.47% |
41,300 |
2024/1/30 |
3,190 |
3,215 |
3,165 |
3,210 |
+0.63% |
39,000 |
2024/1/29 |
3,175 |
3,210 |
3,165 |
3,190 |
+0.63% |
39,800 |
2024/1/26 |
3,190 |
3,200 |
3,155 |
3,170 |
+0.16% |
44,200 |
2024/1/25 |
3,200 |
3,215 |
3,160 |
3,165 |
-1.09% |
35,600 |
2024/1/24 |
3,225 |
3,225 |
3,180 |
3,200 |
-1.23% |
27,800 |
2024/1/23 |
3,240 |
3,255 |
3,220 |
3,240 |
+0.62% |
28,500 |
2024/1/22 |
3,195 |
3,230 |
3,190 |
3,220 |
+0.62% |
24,600 |
2024/1/19 |
3,150 |
3,205 |
3,140 |
3,200 |
+1.59% |
47,400 |
2024/1/18 |
3,205 |
3,215 |
3,145 |
3,150 |
-2.78% |
47,700 |
2024/1/17 |
3,245 |
3,305 |
3,230 |
3,240 |
+0.00% |
50,000 |
2024/1/16 |
3,325 |
3,325 |
3,240 |
3,240 |
-1.82% |
49,300 |
2024/1/15 |
3,225 |
3,310 |
3,215 |
3,300 |
+2.33% |
60,600 |
2024/1/12 |
3,250 |
3,255 |
3,215 |
3,225 |
+0.00% |
104,400 |
2024/1/11 |
3,270 |
3,270 |
3,205 |
3,225 |
-0.46% |
72,900 |
2024/1/10 |
3,210 |
3,260 |
3,210 |
3,240 |
+0.78% |
89,400 |
2024/1/9 |
3,315 |
3,320 |
3,205 |
3,215 |
-0.92% |
79,400 |
2024/1/5 |
3,210 |
3,285 |
3,145 |
3,245 |
+1.25% |
188,100 |
2024/1/4 |
3,135 |
3,210 |
3,065 |
3,205 |
+5.60% |
166,500 |
2023/12/29 |
2,987 |
3,060 |
2,986 |
3,035 |
+1.61% |
72,900 |
2023/12/28 |
2,954 |
2,987 |
2,954 |
2,987 |
+0.61% |
26,600 |
2023/12/27 |
2,923 |
2,982 |
2,920 |
2,969 |
+1.43% |
42,900 |
2023/12/26 |
2,947 |
2,947 |
2,918 |
2,927 |
-0.68% |
26,600 |
2023/12/25 |
2,999 |
3,015 |
2,943 |
2,947 |
-1.67% |
27,400 |
2023/12/22 |
3,000 |
3,005 |
2,978 |
2,997 |
-0.27% |
22,700 |
2023/12/21 |
3,020 |
3,030 |
2,998 |
3,005 |
-0.83% |
23,600 |
2023/12/20 |
3,000 |
3,040 |
3,000 |
3,030 |
-0.16% |
32,700 |
2023/12/19 |
2,996 |
3,040 |
2,993 |
3,035 |
+1.68% |
38,900 |
2023/12/18 |
2,960 |
2,990 |
2,933 |
2,985 |
+0.00% |
24,800 |
2023/12/15 |
3,040 |
3,040 |
2,961 |
2,985 |
-1.49% |
51,800 |
2023/12/14 |
3,070 |
3,090 |
3,000 |
3,030 |
-1.30% |
37,500 |
2023/12/13 |
3,070 |
3,090 |
3,040 |
3,070 |
+0.00% |
42,100 |
2023/12/12 |
3,065 |
3,085 |
3,060 |
3,070 |
+0.82% |
39,500 |
2023/12/11 |
3,030 |
3,050 |
3,020 |
3,045 |
+0.83% |
25,200 |
2023/12/8 |
3,050 |
3,070 |
3,010 |
3,020 |
+0.00% |
58,600 |
2023/12/7 |
2,993 |
3,035 |
2,993 |
3,020 |
+0.77% |
47,500 |
2023/12/6 |
2,924 |
2,999 |
2,909 |
2,997 |
+2.88% |
94,200 |
2023/12/5 |
2,918 |
2,960 |
2,912 |
2,913 |
-0.72% |
68,900 |
2023/12/4 |
2,891 |
2,944 |
2,885 |
2,934 |
+0.34% |
48,900 |
2023/12/1 |
2,928 |
2,945 |
2,907 |
2,924 |
-1.18% |
70,600 |
2023/11/30 |
2,942 |
2,989 |
2,941 |
2,959 |
+0.34% |
70,300 |
2023/11/29 |
2,931 |
2,959 |
2,931 |
2,949 |
-0.03% |
39,400 |
2023/11/28 |
2,983 |
2,989 |
2,942 |
2,950 |
-1.60% |
51,600 |
2023/11/27 |
3,030 |
3,030 |
2,992 |
2,998 |
-0.56% |
22,500 |
2023/11/24 |
3,065 |
3,065 |
2,991 |
3,015 |
-0.66% |
76,900 |
2023/11/22 |
3,055 |
3,075 |
3,035 |
3,035 |
-1.62% |
21,000 |
2023/11/21 |
3,080 |
3,100 |
3,050 |
3,085 |
-0.16% |
28,700 |
2023/11/20 |
3,100 |
3,120 |
3,055 |
3,090 |
+0.00% |
46,900 |
2023/11/17 |
3,005 |
3,115 |
3,000 |
3,090 |
+2.66% |
85,300 |
2023/11/16 |
3,010 |
3,065 |
2,989 |
3,010 |
+1.01% |
109,800 |
2023/11/15 |
2,974 |
3,085 |
2,974 |
2,980 |
+1.88% |
176,900 |
2023/11/14 |
2,942 |
2,954 |
2,906 |
2,925 |
-0.71% |
46,900 |
2023/11/13 |
3,015 |
3,015 |
2,929 |
2,946 |
-1.80% |
20,300 |
2023/11/10 |
2,960 |
3,010 |
2,955 |
3,000 |
+1.35% |
53,300 |
2023/11/9 |
2,969 |
2,969 |
2,907 |
2,960 |
-0.67% |
37,500 |
2023/11/8 |
2,950 |
2,982 |
2,939 |
2,980 |
+1.36% |
60,100 |
2023/11/7 |
2,970 |
2,979 |
2,940 |
2,940 |
-0.14% |
24,000 |
2023/11/6 |
2,986 |
2,986 |
2,944 |
2,944 |
-0.20% |
38,900 |
2023/11/2 |
2,955 |
2,967 |
2,924 |
2,950 |
+0.03% |
33,200 |
2023/11/1 |
2,953 |
2,961 |
2,932 |
2,949 |
+0.89% |
35,000 |
2023/10/31 |
2,890 |
2,923 |
2,857 |
2,923 |
+1.92% |
55,600 |
2023/10/30 |
2,871 |
2,883 |
2,841 |
2,868 |
-0.83% |
49,200 |
2023/10/27 |
2,854 |
2,892 |
2,853 |
2,892 |
+2.01% |
47,700 |
2023/10/26 |
2,830 |
2,864 |
2,816 |
2,835 |
-0.70% |
66,100 |
2023/10/25 |
2,891 |
2,904 |
2,849 |
2,855 |
-0.87% |
49,300 |
|