日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,300 |
3,317 |
3,281 |
3,296 |
+0.21% |
102,900 |
2024/4/17 |
3,304 |
3,315 |
3,278 |
3,289 |
+0.15% |
144,300 |
2024/4/16 |
3,292 |
3,320 |
3,265 |
3,284 |
-1.29% |
169,400 |
2024/4/15 |
3,304 |
3,330 |
3,281 |
3,327 |
+0.42% |
107,800 |
2024/4/12 |
3,323 |
3,335 |
3,292 |
3,313 |
+0.12% |
127,900 |
2024/4/11 |
3,276 |
3,323 |
3,271 |
3,309 |
+0.12% |
138,200 |
2024/4/10 |
3,304 |
3,322 |
3,300 |
3,305 |
+0.12% |
90,600 |
2024/4/9 |
3,334 |
3,345 |
3,286 |
3,301 |
-0.51% |
101,500 |
2024/4/8 |
3,333 |
3,355 |
3,306 |
3,318 |
-0.03% |
123,000 |
2024/4/5 |
3,296 |
3,319 |
3,275 |
3,319 |
+0.39% |
168,300 |
2024/4/4 |
3,299 |
3,331 |
3,267 |
3,306 |
+0.58% |
271,600 |
2024/4/3 |
3,286 |
3,316 |
3,272 |
3,287 |
+0.89% |
229,000 |
2024/4/2 |
3,290 |
3,299 |
3,230 |
3,258 |
-2.22% |
294,700 |
2024/4/1 |
3,350 |
3,382 |
3,322 |
3,332 |
-0.80% |
196,200 |
2024/3/29 |
3,360 |
3,383 |
3,335 |
3,359 |
+1.02% |
199,000 |
2024/3/28 |
3,395 |
3,403 |
3,307 |
3,325 |
-2.86% |
175,600 |
2024/3/27 |
3,384 |
3,447 |
3,376 |
3,423 |
+1.57% |
294,500 |
2024/3/26 |
3,402 |
3,402 |
3,343 |
3,370 |
-1.14% |
211,100 |
2024/3/25 |
3,480 |
3,484 |
3,392 |
3,409 |
-2.04% |
270,500 |
2024/3/22 |
3,441 |
3,489 |
3,427 |
3,480 |
+1.67% |
221,300 |
2024/3/21 |
3,408 |
3,442 |
3,393 |
3,423 |
+0.50% |
200,400 |
2024/3/19 |
3,375 |
3,411 |
3,357 |
3,406 |
+0.92% |
216,700 |
2024/3/18 |
3,386 |
3,407 |
3,354 |
3,375 |
+1.08% |
157,000 |
2024/3/15 |
3,313 |
3,373 |
3,309 |
3,339 |
+0.27% |
305,300 |
2024/3/14 |
3,295 |
3,330 |
3,278 |
3,330 |
+1.40% |
173,900 |
2024/3/13 |
3,300 |
3,306 |
3,253 |
3,284 |
-0.55% |
188,200 |
2024/3/12 |
3,334 |
3,335 |
3,241 |
3,302 |
-0.24% |
212,300 |
2024/3/11 |
3,296 |
3,315 |
3,264 |
3,310 |
+0.33% |
260,700 |
2024/3/8 |
3,224 |
3,309 |
3,224 |
3,299 |
+0.15% |
281,900 |
2024/3/7 |
3,300 |
3,309 |
3,261 |
3,294 |
+0.34% |
163,300 |
2024/3/6 |
3,291 |
3,333 |
3,277 |
3,283 |
-1.03% |
294,300 |
2024/3/5 |
3,355 |
3,359 |
3,296 |
3,317 |
-2.12% |
299,800 |
2024/3/4 |
3,415 |
3,423 |
3,347 |
3,389 |
-1.91% |
361,100 |
2024/3/1 |
3,467 |
3,488 |
3,444 |
3,455 |
-1.45% |
157,200 |
2024/2/29 |
3,500 |
3,527 |
3,476 |
3,506 |
+0.78% |
306,000 |
2024/2/28 |
3,399 |
3,503 |
3,399 |
3,479 |
+1.64% |
285,200 |
2024/2/27 |
3,436 |
3,445 |
3,404 |
3,423 |
+0.38% |
146,100 |
2024/2/26 |
3,465 |
3,465 |
3,410 |
3,410 |
-1.07% |
130,600 |
2024/2/22 |
3,427 |
3,465 |
3,421 |
3,447 |
+0.58% |
163,900 |
2024/2/21 |
3,445 |
3,445 |
3,402 |
3,427 |
-0.46% |
121,600 |
2024/2/20 |
3,429 |
3,454 |
3,415 |
3,443 |
-0.03% |
146,700 |
2024/2/19 |
3,393 |
3,447 |
3,393 |
3,444 |
+1.18% |
134,100 |
2024/2/16 |
3,356 |
3,435 |
3,342 |
3,404 |
+1.64% |
165,400 |
2024/2/15 |
3,359 |
3,363 |
3,329 |
3,349 |
+0.24% |
145,300 |
2024/2/14 |
3,406 |
3,414 |
3,322 |
3,341 |
-1.33% |
193,700 |
2024/2/13 |
3,355 |
3,400 |
3,314 |
3,386 |
+1.41% |
318,800 |
2024/2/9 |
3,340 |
3,355 |
3,311 |
3,339 |
-0.62% |
183,700 |
2024/2/8 |
3,383 |
3,392 |
3,316 |
3,360 |
-0.94% |
239,600 |
2024/2/7 |
3,419 |
3,438 |
3,386 |
3,392 |
-1.25% |
164,500 |
2024/2/6 |
3,445 |
3,479 |
3,420 |
3,435 |
-0.06% |
167,400 |
2024/2/5 |
3,470 |
3,473 |
3,437 |
3,437 |
-0.43% |
137,800 |
2024/2/2 |
3,425 |
3,465 |
3,425 |
3,452 |
+0.61% |
135,800 |
2024/2/1 |
3,443 |
3,460 |
3,407 |
3,431 |
+0.76% |
143,500 |
2024/1/31 |
3,367 |
3,405 |
3,359 |
3,405 |
+0.65% |
133,400 |
2024/1/30 |
3,413 |
3,413 |
3,380 |
3,383 |
-0.59% |
120,700 |
2024/1/29 |
3,398 |
3,421 |
3,378 |
3,403 |
+0.41% |
79,700 |
2024/1/26 |
3,405 |
3,416 |
3,371 |
3,389 |
-1.11% |
133,600 |
2024/1/25 |
3,406 |
3,443 |
3,406 |
3,427 |
+0.47% |
97,900 |
2024/1/24 |
3,419 |
3,436 |
3,398 |
3,411 |
-1.42% |
141,100 |
2024/1/23 |
3,455 |
3,482 |
3,443 |
3,460 |
+0.14% |
96,300 |
2024/1/22 |
3,416 |
3,455 |
3,416 |
3,455 |
+0.88% |
99,500 |
2024/1/19 |
3,422 |
3,451 |
3,407 |
3,425 |
+0.12% |
228,800 |
2024/1/18 |
3,445 |
3,463 |
3,416 |
3,421 |
+0.23% |
153,500 |
2024/1/17 |
3,434 |
3,452 |
3,406 |
3,413 |
-0.52% |
261,900 |
2024/1/16 |
3,507 |
3,518 |
3,416 |
3,431 |
-2.17% |
168,600 |
2024/1/15 |
3,468 |
3,518 |
3,468 |
3,507 |
+1.36% |
124,500 |
2024/1/12 |
3,474 |
3,484 |
3,436 |
3,460 |
-0.40% |
189,300 |
2024/1/11 |
3,483 |
3,495 |
3,453 |
3,474 |
+0.23% |
179,400 |
2024/1/10 |
3,437 |
3,479 |
3,434 |
3,466 |
+0.41% |
178,800 |
2024/1/9 |
3,482 |
3,521 |
3,435 |
3,452 |
-0.63% |
229,300 |
2024/1/5 |
3,475 |
3,498 |
3,461 |
3,474 |
+1.08% |
225,600 |
2024/1/4 |
3,370 |
3,450 |
3,333 |
3,437 |
+2.11% |
183,800 |
2023/12/29 |
3,375 |
3,393 |
3,356 |
3,366 |
-0.15% |
228,900 |
2023/12/28 |
3,333 |
3,374 |
3,331 |
3,371 |
+0.36% |
360,700 |
2023/12/27 |
3,360 |
3,374 |
3,345 |
3,359 |
+0.60% |
139,900 |
2023/12/26 |
3,350 |
3,351 |
3,324 |
3,339 |
+0.33% |
117,100 |
2023/12/25 |
3,370 |
3,374 |
3,317 |
3,328 |
+0.33% |
133,500 |
2023/12/22 |
3,279 |
3,325 |
3,271 |
3,317 |
+1.04% |
166,700 |
2023/12/21 |
3,271 |
3,286 |
3,260 |
3,283 |
+0.15% |
136,400 |
2023/12/20 |
3,272 |
3,294 |
3,264 |
3,278 |
-0.06% |
173,900 |
2023/12/19 |
3,280 |
3,294 |
3,254 |
3,280 |
-0.94% |
247,500 |
2023/12/18 |
3,293 |
3,320 |
3,252 |
3,311 |
-0.33% |
321,200 |
2023/12/15 |
3,287 |
3,333 |
3,280 |
3,322 |
+0.39% |
563,000 |
2023/12/14 |
3,309 |
3,316 |
3,282 |
3,309 |
-0.27% |
189,600 |
2023/12/13 |
3,350 |
3,356 |
3,307 |
3,318 |
-0.81% |
192,600 |
2023/12/12 |
3,388 |
3,392 |
3,336 |
3,345 |
+0.30% |
218,600 |
2023/12/11 |
3,377 |
3,380 |
3,314 |
3,335 |
-0.39% |
392,400 |
2023/12/8 |
3,401 |
3,433 |
3,336 |
3,348 |
-1.62% |
250,700 |
2023/12/7 |
3,373 |
3,423 |
3,360 |
3,403 |
-1.16% |
267,000 |
2023/12/6 |
3,389 |
3,455 |
3,357 |
3,443 |
+3.46% |
374,400 |
2023/12/5 |
3,316 |
3,368 |
3,312 |
3,328 |
+0.76% |
305,400 |
2023/12/4 |
3,292 |
3,305 |
3,270 |
3,303 |
-0.42% |
179,700 |
2023/12/1 |
3,300 |
3,333 |
3,289 |
3,317 |
+2.41% |
300,200 |
2023/11/30 |
3,194 |
3,239 |
3,178 |
3,239 |
+0.47% |
203,800 |
2023/11/29 |
3,220 |
3,248 |
3,211 |
3,224 |
-0.09% |
128,300 |
2023/11/28 |
3,237 |
3,248 |
3,203 |
3,227 |
+0.09% |
145,300 |
2023/11/27 |
3,254 |
3,259 |
3,207 |
3,224 |
-0.22% |
143,600 |
2023/11/24 |
3,225 |
3,247 |
3,209 |
3,231 |
+0.59% |
111,900 |
2023/11/22 |
3,220 |
3,242 |
3,212 |
3,212 |
+0.22% |
152,000 |
2023/11/21 |
3,165 |
3,219 |
3,160 |
3,205 |
+1.26% |
212,700 |
2023/11/20 |
3,210 |
3,219 |
3,160 |
3,165 |
-1.25% |
181,300 |
2023/11/17 |
3,158 |
3,208 |
3,144 |
3,205 |
+1.88% |
150,300 |
2023/11/16 |
3,131 |
3,159 |
3,109 |
3,146 |
-0.69% |
130,300 |
2023/11/15 |
3,176 |
3,205 |
3,139 |
3,168 |
+0.22% |
190,200 |
2023/11/14 |
3,195 |
3,229 |
3,160 |
3,161 |
-2.01% |
199,200 |
2023/11/13 |
3,123 |
3,236 |
3,107 |
3,226 |
+6.61% |
453,700 |
2023/11/10 |
3,064 |
3,071 |
3,021 |
3,026 |
-0.66% |
256,000 |
2023/11/9 |
3,014 |
3,046 |
2,990.5 |
3,046 |
+0.20% |
241,200 |
2023/11/8 |
3,030 |
3,050 |
3,019 |
3,040 |
+0.90% |
281,700 |
2023/11/7 |
3,059 |
3,082 |
3,005 |
3,013 |
-1.89% |
236,000 |
2023/11/6 |
3,105 |
3,110 |
3,053 |
3,071 |
-0.81% |
303,300 |
2023/11/2 |
3,122 |
3,141 |
3,082 |
3,096 |
-0.55% |
265,400 |
2023/11/1 |
3,096 |
3,115 |
3,072 |
3,113 |
+2.07% |
315,900 |
2023/10/31 |
3,050 |
3,072 |
3,037 |
3,050 |
-0.03% |
199,800 |
2023/10/30 |
3,041 |
3,065 |
3,029 |
3,051 |
-0.46% |
191,900 |
2023/10/27 |
3,045 |
3,068 |
3,036 |
3,065 |
+1.86% |
169,200 |
2023/10/26 |
3,019 |
3,036 |
2,993 |
3,009 |
-0.46% |
131,600 |
2023/10/25 |
3,034 |
3,055 |
3,017 |
3,023 |
-0.36% |
165,400 |
2023/10/24 |
3,026 |
3,046 |
2,968 |
3,034 |
+0.07% |
238,700 |
2023/10/23 |
3,049 |
3,064 |
3,032 |
3,032 |
-0.72% |
188,800 |
2023/10/20 |
3,045 |
3,077 |
3,036 |
3,054 |
+0.53% |
167,900 |
2023/10/19 |
2,987 |
3,047 |
2,979 |
3,038 |
+0.13% |
116,400 |
2023/10/18 |
3,062 |
3,076 |
3,008 |
3,034 |
-0.91% |
250,000 |
|