日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,090 |
3,105 |
3,075 |
3,095 |
+0.65% |
7,900 |
2024/4/23 |
3,095 |
3,095 |
3,060 |
3,075 |
+0.00% |
4,500 |
2024/4/22 |
3,055 |
3,085 |
3,045 |
3,075 |
+1.32% |
8,100 |
2024/4/19 |
3,065 |
3,070 |
3,020 |
3,035 |
-1.14% |
7,300 |
2024/4/18 |
3,075 |
3,085 |
3,050 |
3,070 |
+0.33% |
14,300 |
2024/4/17 |
3,100 |
3,105 |
3,050 |
3,060 |
-1.29% |
10,500 |
2024/4/16 |
3,145 |
3,145 |
3,100 |
3,100 |
-1.59% |
7,200 |
2024/4/15 |
3,145 |
3,160 |
3,130 |
3,150 |
-0.16% |
8,000 |
2024/4/12 |
3,200 |
3,200 |
3,155 |
3,155 |
-1.25% |
4,400 |
2024/4/11 |
3,165 |
3,195 |
3,155 |
3,195 |
+0.79% |
7,900 |
2024/4/10 |
3,185 |
3,185 |
3,135 |
3,170 |
-0.31% |
13,600 |
2024/4/9 |
3,185 |
3,185 |
3,165 |
3,180 |
-0.16% |
2,600 |
2024/4/8 |
3,150 |
3,185 |
3,140 |
3,185 |
+1.11% |
7,600 |
2024/4/5 |
3,135 |
3,170 |
3,115 |
3,150 |
-0.63% |
10,100 |
2024/4/4 |
3,160 |
3,185 |
3,150 |
3,170 |
-0.16% |
8,800 |
2024/4/3 |
3,120 |
3,200 |
3,120 |
3,175 |
+1.28% |
14,800 |
2024/4/2 |
3,170 |
3,175 |
3,130 |
3,135 |
-1.10% |
14,800 |
2024/4/1 |
3,185 |
3,220 |
3,170 |
3,170 |
-0.47% |
9,200 |
2024/3/29 |
3,150 |
3,185 |
3,135 |
3,185 |
+1.43% |
12,300 |
2024/3/28 |
3,210 |
3,220 |
3,140 |
3,140 |
-3.09% |
30,000 |
2024/3/27 |
3,220 |
3,275 |
3,210 |
3,240 |
+0.47% |
49,400 |
2024/3/26 |
3,205 |
3,235 |
3,165 |
3,225 |
+0.00% |
21,700 |
2024/3/25 |
3,210 |
3,245 |
3,180 |
3,225 |
-0.77% |
33,300 |
2024/3/22 |
3,315 |
3,325 |
3,165 |
3,250 |
+4.67% |
110,600 |
2024/3/21 |
3,110 |
3,115 |
3,100 |
3,105 |
+0.00% |
16,400 |
2024/3/19 |
3,095 |
3,110 |
3,085 |
3,105 |
+0.65% |
9,000 |
2024/3/18 |
3,090 |
3,100 |
3,080 |
3,085 |
-0.32% |
9,700 |
2024/3/15 |
3,090 |
3,100 |
3,085 |
3,095 |
+0.16% |
15,600 |
2024/3/14 |
3,080 |
3,100 |
3,065 |
3,090 |
+0.32% |
17,400 |
2024/3/13 |
3,065 |
3,085 |
3,050 |
3,080 |
+0.49% |
11,800 |
2024/3/12 |
3,065 |
3,065 |
3,035 |
3,065 |
+0.00% |
14,300 |
2024/3/11 |
3,060 |
3,095 |
3,040 |
3,065 |
-0.16% |
9,900 |
2024/3/8 |
3,040 |
3,080 |
3,035 |
3,070 |
+0.16% |
13,200 |
2024/3/7 |
3,070 |
3,090 |
3,050 |
3,065 |
+0.16% |
19,100 |
2024/3/6 |
3,035 |
3,080 |
3,035 |
3,060 |
+0.66% |
10,900 |
2024/3/5 |
3,030 |
3,060 |
3,025 |
3,040 |
+0.00% |
6,900 |
2024/3/4 |
3,045 |
3,065 |
3,025 |
3,040 |
-0.33% |
17,100 |
2024/3/1 |
3,055 |
3,065 |
3,045 |
3,050 |
+0.16% |
5,200 |
2024/2/29 |
3,055 |
3,055 |
3,030 |
3,045 |
-0.16% |
7,300 |
2024/2/28 |
3,045 |
3,065 |
3,040 |
3,050 |
+0.66% |
8,400 |
2024/2/27 |
3,040 |
3,045 |
3,025 |
3,030 |
+0.33% |
5,000 |
2024/2/26 |
3,045 |
3,050 |
3,020 |
3,020 |
-0.66% |
5,300 |
2024/2/22 |
3,020 |
3,040 |
3,020 |
3,040 |
+0.66% |
9,300 |
2024/2/21 |
3,020 |
3,045 |
3,020 |
3,020 |
-0.49% |
4,800 |
2024/2/20 |
3,025 |
3,090 |
3,020 |
3,035 |
+0.66% |
22,900 |
2024/2/19 |
3,000 |
3,025 |
2,990 |
3,015 |
+0.77% |
9,800 |
2024/2/16 |
2,955 |
2,993 |
2,955 |
2,992 |
+1.39% |
7,900 |
2024/2/15 |
3,015 |
3,015 |
2,951 |
2,951 |
-1.96% |
41,100 |
2024/2/14 |
3,045 |
3,045 |
3,000 |
3,010 |
-0.99% |
14,100 |
2024/2/13 |
3,025 |
3,045 |
3,010 |
3,040 |
+1.33% |
13,500 |
2024/2/9 |
3,065 |
3,075 |
2,996 |
3,000 |
-2.60% |
41,200 |
2024/2/8 |
3,070 |
3,085 |
3,020 |
3,080 |
-0.96% |
47,400 |
2024/2/7 |
3,105 |
3,120 |
3,075 |
3,110 |
+0.48% |
37,500 |
2024/2/6 |
3,100 |
3,115 |
3,085 |
3,095 |
+0.16% |
11,400 |
2024/2/5 |
3,090 |
3,110 |
3,085 |
3,090 |
+0.16% |
10,100 |
2024/2/2 |
3,095 |
3,095 |
3,075 |
3,085 |
-0.32% |
9,600 |
2024/2/1 |
3,070 |
3,095 |
3,065 |
3,095 |
+0.81% |
9,800 |
2024/1/31 |
3,075 |
3,080 |
3,050 |
3,070 |
+0.33% |
7,900 |
2024/1/30 |
3,090 |
3,090 |
3,060 |
3,060 |
-0.33% |
8,500 |
2024/1/29 |
3,065 |
3,085 |
3,060 |
3,070 |
+0.16% |
8,400 |
2024/1/26 |
3,050 |
3,070 |
3,040 |
3,065 |
+0.49% |
7,600 |
2024/1/25 |
3,020 |
3,060 |
3,020 |
3,050 |
+1.16% |
7,500 |
2024/1/24 |
3,030 |
3,040 |
3,010 |
3,015 |
-0.33% |
11,200 |
2024/1/23 |
3,045 |
3,045 |
3,020 |
3,025 |
-0.17% |
6,100 |
2024/1/22 |
3,025 |
3,045 |
3,025 |
3,030 |
+0.50% |
7,800 |
2024/1/19 |
3,030 |
3,040 |
3,010 |
3,015 |
-0.50% |
10,000 |
2024/1/18 |
3,035 |
3,040 |
3,030 |
3,030 |
+0.00% |
6,400 |
2024/1/17 |
3,050 |
3,065 |
3,030 |
3,030 |
+0.00% |
10,900 |
2024/1/16 |
3,085 |
3,085 |
3,020 |
3,030 |
-1.46% |
10,500 |
2024/1/15 |
3,075 |
3,090 |
3,075 |
3,075 |
+0.16% |
11,500 |
2024/1/12 |
3,075 |
3,080 |
3,060 |
3,070 |
-0.16% |
8,500 |
2024/1/11 |
3,080 |
3,085 |
3,065 |
3,075 |
+0.49% |
11,700 |
2024/1/10 |
3,055 |
3,070 |
3,055 |
3,060 |
+0.16% |
13,200 |
2024/1/9 |
3,030 |
3,060 |
3,030 |
3,055 |
+0.99% |
6,600 |
2024/1/5 |
3,020 |
3,050 |
3,005 |
3,025 |
+0.67% |
15,200 |
2024/1/4 |
2,999 |
3,005 |
2,980 |
3,005 |
+0.23% |
10,800 |
2023/12/29 |
2,971 |
3,000 |
2,971 |
2,998 |
+0.44% |
14,000 |
2023/12/28 |
2,973 |
2,986 |
2,960 |
2,985 |
+0.40% |
9,200 |
2023/12/27 |
2,955 |
2,978 |
2,955 |
2,973 |
+0.61% |
12,700 |
2023/12/26 |
2,970 |
2,970 |
2,952 |
2,955 |
-0.54% |
6,700 |
2023/12/25 |
2,981 |
2,987 |
2,962 |
2,971 |
-0.30% |
10,900 |
2023/12/22 |
2,975 |
2,992 |
2,960 |
2,980 |
+0.40% |
15,200 |
2023/12/21 |
2,979 |
2,983 |
2,965 |
2,968 |
-0.34% |
8,000 |
2023/12/20 |
2,960 |
2,980 |
2,960 |
2,978 |
+0.40% |
11,700 |
2023/12/19 |
2,962 |
2,966 |
2,931 |
2,966 |
+0.37% |
11,800 |
2023/12/18 |
2,960 |
2,973 |
2,928 |
2,955 |
-0.14% |
18,600 |
2023/12/15 |
2,982 |
3,040 |
2,938 |
2,959 |
-0.94% |
41,900 |
2023/12/14 |
2,995 |
3,000 |
2,982 |
2,987 |
-0.20% |
17,900 |
2023/12/13 |
3,020 |
3,020 |
2,985 |
2,993 |
-0.89% |
18,100 |
2023/12/12 |
3,030 |
3,030 |
3,005 |
3,020 |
+0.33% |
7,600 |
2023/12/11 |
3,050 |
3,050 |
3,000 |
3,010 |
+0.17% |
21,600 |
2023/12/8 |
3,025 |
3,045 |
3,000 |
3,005 |
-1.64% |
20,900 |
2023/12/7 |
3,030 |
3,055 |
3,030 |
3,055 |
+0.33% |
12,200 |
2023/12/6 |
3,030 |
3,060 |
3,030 |
3,045 |
+0.83% |
8,600 |
2023/12/5 |
3,020 |
3,040 |
3,015 |
3,020 |
-0.33% |
11,000 |
2023/12/4 |
3,045 |
3,045 |
3,015 |
3,030 |
-0.49% |
22,300 |
2023/12/1 |
3,045 |
3,055 |
3,035 |
3,045 |
+0.00% |
5,600 |
2023/11/30 |
3,030 |
3,045 |
3,015 |
3,045 |
+0.66% |
8,500 |
2023/11/29 |
3,035 |
3,050 |
3,020 |
3,025 |
-0.82% |
4,800 |
2023/11/28 |
3,045 |
3,050 |
3,025 |
3,050 |
+0.66% |
10,000 |
2023/11/27 |
3,055 |
3,055 |
3,020 |
3,030 |
-0.49% |
7,000 |
2023/11/24 |
3,090 |
3,090 |
3,030 |
3,045 |
-0.65% |
15,100 |
2023/11/22 |
3,060 |
3,075 |
3,060 |
3,065 |
+0.16% |
4,300 |
2023/11/21 |
3,060 |
3,070 |
3,045 |
3,060 |
+0.16% |
10,100 |
2023/11/20 |
3,120 |
3,120 |
3,055 |
3,055 |
-1.93% |
12,700 |
2023/11/17 |
3,100 |
3,115 |
3,095 |
3,115 |
+0.97% |
11,000 |
2023/11/16 |
3,085 |
3,095 |
3,080 |
3,085 |
+0.00% |
5,900 |
2023/11/15 |
3,105 |
3,105 |
3,080 |
3,085 |
-0.32% |
3,800 |
2023/11/14 |
3,090 |
3,105 |
3,090 |
3,095 |
+0.32% |
5,700 |
2023/11/13 |
3,095 |
3,095 |
3,070 |
3,085 |
+0.00% |
6,500 |
2023/11/10 |
3,060 |
3,085 |
3,045 |
3,085 |
+0.49% |
8,600 |
2023/11/9 |
3,065 |
3,070 |
3,045 |
3,070 |
+0.16% |
9,500 |
2023/11/8 |
3,085 |
3,090 |
3,055 |
3,065 |
-0.33% |
8,300 |
2023/11/7 |
3,080 |
3,095 |
3,075 |
3,075 |
-0.65% |
8,200 |
2023/11/6 |
3,095 |
3,105 |
3,080 |
3,095 |
+0.98% |
14,600 |
2023/11/2 |
3,100 |
3,100 |
3,040 |
3,065 |
-0.81% |
16,300 |
2023/11/1 |
3,085 |
3,100 |
3,075 |
3,090 |
+0.32% |
15,500 |
2023/10/31 |
3,025 |
3,080 |
3,025 |
3,080 |
+1.32% |
17,500 |
2023/10/30 |
3,060 |
3,070 |
3,015 |
3,040 |
-0.65% |
34,000 |
2023/10/27 |
3,030 |
3,060 |
3,030 |
3,060 |
+1.16% |
17,700 |
2023/10/26 |
3,030 |
3,045 |
3,010 |
3,025 |
-0.17% |
9,900 |
2023/10/25 |
3,010 |
3,050 |
3,010 |
3,030 |
+0.83% |
8,700 |
2023/10/24 |
3,020 |
3,025 |
2,981 |
3,005 |
-0.50% |
14,100 |
|