日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,120 |
3,130 |
3,005 |
3,015 |
-3.37% |
1,110,400 |
2024/4/25 |
3,145 |
3,165 |
3,100 |
3,120 |
-1.42% |
83,200 |
2024/4/24 |
3,200 |
3,220 |
3,165 |
3,165 |
-1.25% |
123,100 |
2024/4/23 |
3,205 |
3,240 |
3,170 |
3,205 |
+0.94% |
106,900 |
2024/4/22 |
3,135 |
3,185 |
3,105 |
3,175 |
+3.59% |
116,400 |
2024/4/19 |
3,120 |
3,155 |
3,025 |
3,065 |
-1.45% |
177,900 |
2024/4/18 |
3,070 |
3,135 |
3,045 |
3,110 |
+0.32% |
180,900 |
2024/4/17 |
3,180 |
3,180 |
3,065 |
3,100 |
-2.52% |
191,300 |
2024/4/16 |
3,240 |
3,275 |
3,150 |
3,180 |
-2.90% |
181,300 |
2024/4/15 |
3,195 |
3,300 |
3,180 |
3,275 |
+2.18% |
192,400 |
2024/4/12 |
3,095 |
3,205 |
3,095 |
3,205 |
+3.72% |
204,800 |
2024/4/11 |
2,990 |
3,105 |
2,966 |
3,090 |
+4.46% |
279,700 |
2024/4/10 |
3,010 |
3,040 |
2,956 |
2,958 |
-2.54% |
372,100 |
2024/4/9 |
3,015 |
3,075 |
2,963 |
3,035 |
-1.62% |
466,800 |
2024/4/8 |
2,716 |
3,085 |
2,716 |
3,085 |
+17.79% |
948,600 |
2024/4/5 |
2,595 |
2,633 |
2,584 |
2,619 |
-0.61% |
81,900 |
2024/4/4 |
2,630 |
2,641 |
2,591 |
2,635 |
+1.54% |
114,200 |
2024/4/3 |
2,536 |
2,629 |
2,517 |
2,595 |
+1.92% |
163,500 |
2024/4/2 |
2,588 |
2,588 |
2,527 |
2,546 |
-1.16% |
129,200 |
2024/4/1 |
2,653 |
2,660 |
2,576 |
2,576 |
-2.90% |
76,000 |
2024/3/29 |
2,642 |
2,666 |
2,631 |
2,653 |
+0.76% |
80,100 |
2024/3/28 |
2,669 |
2,687 |
2,624 |
2,633 |
-3.45% |
131,900 |
2024/3/27 |
2,723 |
2,760 |
2,708 |
2,727 |
+0.78% |
143,300 |
2024/3/26 |
2,740 |
2,740 |
2,700 |
2,706 |
-0.88% |
86,500 |
2024/3/25 |
2,762 |
2,776 |
2,730 |
2,730 |
-1.16% |
138,700 |
2024/3/22 |
2,726 |
2,763 |
2,705 |
2,762 |
+2.33% |
188,500 |
2024/3/21 |
2,693 |
2,724 |
2,670 |
2,699 |
+2.12% |
203,400 |
2024/3/19 |
2,642 |
2,679 |
2,637 |
2,643 |
+0.15% |
129,400 |
2024/3/18 |
2,674 |
2,680 |
2,630 |
2,639 |
+0.42% |
119,100 |
2024/3/15 |
2,596 |
2,645 |
2,595 |
2,628 |
+1.23% |
105,300 |
2024/3/14 |
2,589 |
2,611 |
2,566 |
2,596 |
+1.72% |
109,300 |
2024/3/13 |
2,614 |
2,620 |
2,535 |
2,552 |
-0.89% |
108,700 |
2024/3/12 |
2,581 |
2,589 |
2,523 |
2,575 |
-1.19% |
164,600 |
2024/3/11 |
2,698 |
2,706 |
2,582 |
2,606 |
-3.94% |
258,800 |
2024/3/8 |
2,745 |
2,771 |
2,710 |
2,713 |
-1.56% |
308,900 |
2024/3/7 |
2,724 |
2,769 |
2,716 |
2,756 |
+1.55% |
122,600 |
2024/3/6 |
2,699 |
2,723 |
2,676 |
2,714 |
+0.97% |
84,100 |
2024/3/5 |
2,697 |
2,708 |
2,680 |
2,688 |
-0.67% |
75,200 |
2024/3/4 |
2,765 |
2,765 |
2,692 |
2,706 |
-1.96% |
132,500 |
2024/3/1 |
2,701 |
2,760 |
2,701 |
2,760 |
+1.92% |
157,700 |
2024/2/29 |
2,680 |
2,718 |
2,664 |
2,708 |
+1.23% |
169,900 |
2024/2/28 |
2,650 |
2,730 |
2,640 |
2,675 |
+0.53% |
175,700 |
2024/2/27 |
2,623 |
2,693 |
2,605 |
2,661 |
+1.95% |
141,900 |
2024/2/26 |
2,632 |
2,639 |
2,591 |
2,610 |
-0.42% |
94,500 |
2024/2/22 |
2,620 |
2,635 |
2,595 |
2,621 |
+0.23% |
87,300 |
2024/2/21 |
2,600 |
2,632 |
2,567 |
2,615 |
+0.00% |
102,800 |
2024/2/20 |
2,649 |
2,665 |
2,604 |
2,615 |
-0.95% |
61,900 |
2024/2/19 |
2,610 |
2,640 |
2,610 |
2,640 |
+0.88% |
101,300 |
2024/2/16 |
2,619 |
2,641 |
2,598 |
2,617 |
+1.28% |
97,100 |
2024/2/15 |
2,610 |
2,628 |
2,579 |
2,584 |
-0.35% |
93,800 |
2024/2/14 |
2,568 |
2,597 |
2,538 |
2,593 |
+0.74% |
156,400 |
2024/2/13 |
2,526 |
2,586 |
2,526 |
2,574 |
+1.86% |
112,900 |
2024/2/9 |
2,553 |
2,555 |
2,524 |
2,527 |
-1.52% |
113,700 |
2024/2/8 |
2,587 |
2,587 |
2,553 |
2,566 |
-1.19% |
81,400 |
2024/2/7 |
2,568 |
2,604 |
2,556 |
2,597 |
+0.78% |
73,800 |
2024/2/6 |
2,613 |
2,613 |
2,577 |
2,577 |
-1.60% |
71,200 |
2024/2/5 |
2,595 |
2,640 |
2,588 |
2,619 |
+1.47% |
101,900 |
2024/2/2 |
2,591 |
2,595 |
2,554 |
2,581 |
-1.38% |
74,600 |
2024/2/1 |
2,596 |
2,620 |
2,570 |
2,617 |
-0.15% |
79,600 |
2024/1/31 |
2,572 |
2,621 |
2,566 |
2,621 |
+1.83% |
78,000 |
2024/1/30 |
2,591 |
2,595 |
2,574 |
2,574 |
-0.66% |
63,000 |
2024/1/29 |
2,584 |
2,596 |
2,568 |
2,591 |
+1.41% |
70,700 |
2024/1/26 |
2,560 |
2,590 |
2,549 |
2,555 |
-1.16% |
102,600 |
2024/1/25 |
2,597 |
2,609 |
2,562 |
2,585 |
+0.15% |
115,300 |
2024/1/24 |
2,520 |
2,590 |
2,514 |
2,581 |
+2.34% |
139,500 |
2024/1/23 |
2,541 |
2,552 |
2,521 |
2,522 |
-0.75% |
88,200 |
2024/1/22 |
2,514 |
2,545 |
2,510 |
2,541 |
+1.80% |
84,900 |
2024/1/19 |
2,495 |
2,508 |
2,490 |
2,496 |
-0.16% |
95,600 |
2024/1/18 |
2,508 |
2,508 |
2,483 |
2,500 |
+0.04% |
70,500 |
2024/1/17 |
2,505 |
2,534 |
2,499 |
2,499 |
+0.24% |
115,800 |
2024/1/16 |
2,523 |
2,523 |
2,470 |
2,493 |
-1.03% |
98,300 |
2024/1/15 |
2,489 |
2,525 |
2,489 |
2,519 |
+1.21% |
92,400 |
2024/1/12 |
2,515 |
2,515 |
2,471 |
2,489 |
-0.64% |
119,100 |
2024/1/11 |
2,474 |
2,518 |
2,474 |
2,505 |
+2.12% |
158,700 |
2024/1/10 |
2,464 |
2,488 |
2,434 |
2,453 |
-0.49% |
144,900 |
2024/1/9 |
2,446 |
2,465 |
2,425 |
2,465 |
+0.78% |
192,500 |
2024/1/5 |
2,362 |
2,447 |
2,351 |
2,446 |
+4.35% |
172,600 |
2024/1/4 |
2,308 |
2,344 |
2,286 |
2,344 |
+1.74% |
120,000 |
2023/12/29 |
2,306 |
2,317 |
2,290 |
2,304 |
-0.17% |
117,900 |
2023/12/28 |
2,281 |
2,309 |
2,278 |
2,308 |
+1.14% |
110,700 |
2023/12/27 |
2,276 |
2,289 |
2,264 |
2,282 |
+0.53% |
129,000 |
2023/12/26 |
2,247 |
2,284 |
2,233 |
2,270 |
+1.52% |
232,100 |
2023/12/25 |
2,250 |
2,254 |
2,226 |
2,236 |
-0.09% |
85,300 |
2023/12/22 |
2,215 |
2,241 |
2,215 |
2,238 |
+1.40% |
137,900 |
2023/12/21 |
2,225 |
2,237 |
2,196 |
2,207 |
-1.91% |
225,800 |
2023/12/20 |
2,261 |
2,277 |
2,247 |
2,250 |
-1.01% |
195,100 |
2023/12/19 |
2,306 |
2,306 |
2,272 |
2,273 |
-0.83% |
152,900 |
2023/12/18 |
2,299 |
2,301 |
2,253 |
2,292 |
-1.12% |
208,600 |
2023/12/15 |
2,304 |
2,324 |
2,287 |
2,318 |
+0.52% |
193,900 |
2023/12/14 |
2,360 |
2,360 |
2,299 |
2,306 |
-2.29% |
219,000 |
2023/12/13 |
2,350 |
2,385 |
2,347 |
2,360 |
+0.34% |
89,900 |
2023/12/12 |
2,368 |
2,373 |
2,336 |
2,352 |
-0.72% |
132,600 |
2023/12/11 |
2,389 |
2,392 |
2,345 |
2,369 |
+0.08% |
179,100 |
2023/12/8 |
2,352 |
2,421 |
2,352 |
2,367 |
+0.30% |
208,800 |
2023/12/7 |
2,366 |
2,370 |
2,347 |
2,360 |
-0.42% |
101,100 |
2023/12/6 |
2,325 |
2,370 |
2,313 |
2,370 |
+2.16% |
195,600 |
2023/12/5 |
2,346 |
2,359 |
2,320 |
2,320 |
-1.32% |
78,100 |
2023/12/4 |
2,350 |
2,370 |
2,331 |
2,351 |
-0.13% |
88,100 |
2023/12/1 |
2,368 |
2,378 |
2,337 |
2,354 |
+0.38% |
111,900 |
2023/11/30 |
2,338 |
2,346 |
2,318 |
2,345 |
+0.73% |
170,800 |
2023/11/29 |
2,368 |
2,376 |
2,328 |
2,328 |
-1.81% |
101,900 |
2023/11/28 |
2,365 |
2,402 |
2,355 |
2,371 |
+0.21% |
108,100 |
2023/11/27 |
2,347 |
2,371 |
2,336 |
2,366 |
+0.81% |
73,200 |
2023/11/24 |
2,361 |
2,370 |
2,341 |
2,347 |
-0.42% |
61,300 |
2023/11/22 |
2,348 |
2,375 |
2,334 |
2,357 |
+0.21% |
93,700 |
2023/11/21 |
2,361 |
2,379 |
2,341 |
2,352 |
-0.76% |
103,000 |
2023/11/20 |
2,373 |
2,407 |
2,358 |
2,370 |
+0.51% |
122,100 |
2023/11/17 |
2,288 |
2,359 |
2,287 |
2,358 |
+2.92% |
209,700 |
2023/11/16 |
2,330 |
2,350 |
2,290 |
2,291 |
-1.25% |
159,000 |
2023/11/15 |
2,335 |
2,350 |
2,293 |
2,320 |
+0.48% |
278,500 |
2023/11/14 |
2,349 |
2,377 |
2,291 |
2,309 |
-0.90% |
189,100 |
2023/11/13 |
2,346 |
2,350 |
2,306 |
2,330 |
-0.68% |
117,600 |
2023/11/10 |
2,325 |
2,347 |
2,303 |
2,346 |
+0.51% |
94,200 |
2023/11/9 |
2,305 |
2,344 |
2,269 |
2,334 |
+0.73% |
180,700 |
2023/11/8 |
2,442 |
2,442 |
2,290 |
2,317 |
-3.14% |
319,000 |
2023/11/7 |
2,417 |
2,449 |
2,391 |
2,392 |
-1.60% |
108,900 |
2023/11/6 |
2,479 |
2,479 |
2,427 |
2,431 |
-1.02% |
135,000 |
2023/11/2 |
2,492 |
2,495 |
2,421 |
2,456 |
+1.32% |
164,500 |
2023/11/1 |
2,423 |
2,438 |
2,400 |
2,424 |
+2.84% |
157,300 |
2023/10/31 |
2,354 |
2,374 |
2,271 |
2,357 |
+1.20% |
313,400 |
2023/10/30 |
2,344 |
2,388 |
2,329 |
2,329 |
-1.56% |
396,800 |
2023/10/27 |
2,324 |
2,366 |
2,318 |
2,366 |
+2.51% |
93,200 |
2023/10/26 |
2,324 |
2,345 |
2,297 |
2,308 |
-0.99% |
98,700 |
|