日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
3,185 |
3,220 |
3,175 |
3,190 |
+0.16% |
6,000 |
2024/4/22 |
3,145 |
3,185 |
3,135 |
3,185 |
+1.27% |
13,500 |
2024/4/19 |
3,220 |
3,225 |
3,135 |
3,145 |
-2.78% |
19,200 |
2024/4/18 |
3,190 |
3,245 |
3,190 |
3,235 |
+1.57% |
5,400 |
2024/4/17 |
3,280 |
3,280 |
3,165 |
3,185 |
-1.70% |
14,700 |
2024/4/16 |
3,290 |
3,290 |
3,220 |
3,240 |
-1.22% |
14,100 |
2024/4/15 |
3,290 |
3,305 |
3,250 |
3,280 |
-0.15% |
13,000 |
2024/4/12 |
3,315 |
3,315 |
3,275 |
3,285 |
+0.00% |
14,800 |
2024/4/11 |
3,295 |
3,305 |
3,265 |
3,285 |
-1.05% |
11,300 |
2024/4/10 |
3,300 |
3,340 |
3,285 |
3,320 |
+1.22% |
11,500 |
2024/4/9 |
3,285 |
3,295 |
3,265 |
3,280 |
+1.08% |
11,000 |
2024/4/8 |
3,230 |
3,295 |
3,230 |
3,245 |
+0.15% |
14,500 |
2024/4/5 |
3,270 |
3,280 |
3,225 |
3,240 |
-1.07% |
19,400 |
2024/4/4 |
3,300 |
3,340 |
3,260 |
3,275 |
-0.76% |
16,300 |
2024/4/3 |
3,240 |
3,300 |
3,225 |
3,300 |
+1.38% |
13,900 |
2024/4/2 |
3,315 |
3,325 |
3,240 |
3,255 |
-1.81% |
20,900 |
2024/4/1 |
3,410 |
3,440 |
3,315 |
3,315 |
-2.64% |
17,300 |
2024/3/29 |
3,445 |
3,445 |
3,345 |
3,405 |
+0.29% |
15,600 |
2024/3/28 |
3,480 |
3,490 |
3,395 |
3,395 |
-4.90% |
82,000 |
2024/3/27 |
3,570 |
3,600 |
3,555 |
3,570 |
-0.14% |
155,700 |
2024/3/26 |
3,545 |
3,600 |
3,545 |
3,575 |
+0.99% |
30,500 |
2024/3/25 |
3,520 |
3,585 |
3,515 |
3,540 |
+0.57% |
49,900 |
2024/3/22 |
3,520 |
3,540 |
3,480 |
3,520 |
+1.44% |
29,400 |
2024/3/21 |
3,475 |
3,510 |
3,470 |
3,470 |
+0.58% |
50,000 |
2024/3/19 |
3,415 |
3,460 |
3,405 |
3,450 |
+0.73% |
14,300 |
2024/3/18 |
3,420 |
3,435 |
3,400 |
3,425 |
+0.44% |
18,100 |
2024/3/15 |
3,405 |
3,425 |
3,380 |
3,410 |
+0.59% |
27,100 |
2024/3/14 |
3,375 |
3,395 |
3,340 |
3,390 |
+1.65% |
23,900 |
2024/3/13 |
3,400 |
3,425 |
3,335 |
3,335 |
-1.77% |
34,100 |
2024/3/12 |
3,295 |
3,395 |
3,290 |
3,395 |
+3.03% |
42,400 |
2024/3/11 |
3,295 |
3,335 |
3,265 |
3,295 |
-0.45% |
82,200 |
2024/3/8 |
3,255 |
3,335 |
3,255 |
3,310 |
+1.22% |
84,300 |
2024/3/7 |
3,335 |
3,345 |
3,270 |
3,270 |
-1.51% |
106,000 |
2024/3/6 |
3,315 |
3,360 |
3,310 |
3,320 |
-0.45% |
47,800 |
2024/3/5 |
3,400 |
3,400 |
3,325 |
3,335 |
-2.34% |
58,700 |
2024/3/4 |
3,480 |
3,480 |
3,415 |
3,415 |
-1.59% |
51,500 |
2024/3/1 |
3,435 |
3,475 |
3,410 |
3,470 |
+1.02% |
41,300 |
2024/2/29 |
3,465 |
3,470 |
3,420 |
3,435 |
-1.15% |
45,600 |
2024/2/28 |
3,430 |
3,505 |
3,430 |
3,475 |
+1.76% |
54,300 |
2024/2/27 |
3,450 |
3,450 |
3,405 |
3,415 |
-0.15% |
29,100 |
2024/2/26 |
3,415 |
3,475 |
3,400 |
3,420 |
+0.59% |
22,500 |
2024/2/22 |
3,460 |
3,460 |
3,365 |
3,400 |
-0.29% |
23,700 |
2024/2/21 |
3,480 |
3,490 |
3,405 |
3,410 |
-2.01% |
17,600 |
2024/2/20 |
3,500 |
3,530 |
3,465 |
3,480 |
+0.72% |
13,200 |
2024/2/19 |
3,405 |
3,500 |
3,400 |
3,455 |
+1.17% |
18,000 |
2024/2/16 |
3,445 |
3,465 |
3,415 |
3,415 |
+0.44% |
18,200 |
2024/2/15 |
3,475 |
3,475 |
3,400 |
3,400 |
-1.59% |
12,600 |
2024/2/14 |
3,440 |
3,530 |
3,400 |
3,455 |
-3.49% |
28,800 |
2024/2/13 |
3,550 |
3,580 |
3,505 |
3,580 |
+2.29% |
27,600 |
2024/2/9 |
3,545 |
3,585 |
3,500 |
3,500 |
-1.27% |
14,600 |
2024/2/8 |
3,580 |
3,580 |
3,485 |
3,545 |
-1.39% |
16,600 |
2024/2/7 |
3,600 |
3,635 |
3,595 |
3,595 |
-1.37% |
10,000 |
2024/2/6 |
3,695 |
3,695 |
3,620 |
3,645 |
-1.35% |
12,500 |
2024/2/5 |
3,670 |
3,710 |
3,665 |
3,695 |
+0.82% |
6,600 |
2024/2/2 |
3,700 |
3,700 |
3,625 |
3,665 |
-0.81% |
12,500 |
2024/2/1 |
3,725 |
3,730 |
3,685 |
3,695 |
-0.94% |
9,000 |
2024/1/31 |
3,730 |
3,740 |
3,695 |
3,730 |
+0.00% |
10,500 |
2024/1/30 |
3,745 |
3,745 |
3,680 |
3,730 |
+0.54% |
9,400 |
2024/1/29 |
3,770 |
3,770 |
3,710 |
3,710 |
-0.93% |
4,300 |
2024/1/26 |
3,655 |
3,770 |
3,655 |
3,745 |
+2.04% |
16,500 |
2024/1/25 |
3,670 |
3,680 |
3,650 |
3,670 |
+0.69% |
7,400 |
2024/1/24 |
3,705 |
3,735 |
3,590 |
3,645 |
-1.62% |
19,000 |
2024/1/23 |
3,770 |
3,775 |
3,705 |
3,705 |
-1.33% |
11,700 |
2024/1/22 |
3,780 |
3,790 |
3,740 |
3,755 |
-0.27% |
6,300 |
2024/1/19 |
3,770 |
3,835 |
3,755 |
3,765 |
-0.13% |
9,100 |
2024/1/18 |
3,765 |
3,835 |
3,765 |
3,770 |
+0.80% |
9,900 |
2024/1/17 |
3,750 |
3,830 |
3,740 |
3,740 |
+1.22% |
15,600 |
2024/1/16 |
3,705 |
3,735 |
3,685 |
3,695 |
+0.00% |
10,700 |
2024/1/15 |
3,595 |
3,710 |
3,595 |
3,695 |
+2.78% |
10,600 |
2024/1/12 |
3,650 |
3,655 |
3,585 |
3,595 |
-0.69% |
9,000 |
2024/1/11 |
3,615 |
3,650 |
3,585 |
3,620 |
+0.28% |
20,500 |
2024/1/10 |
3,605 |
3,635 |
3,575 |
3,610 |
+0.28% |
22,900 |
2024/1/9 |
3,580 |
3,620 |
3,580 |
3,600 |
+1.69% |
13,500 |
2024/1/5 |
3,565 |
3,575 |
3,530 |
3,540 |
+0.43% |
13,100 |
2024/1/4 |
3,600 |
3,600 |
3,475 |
3,525 |
-2.08% |
16,000 |
2023/12/29 |
3,500 |
3,600 |
3,500 |
3,600 |
+3.60% |
24,000 |
2023/12/28 |
3,460 |
3,500 |
3,435 |
3,475 |
+0.72% |
8,800 |
2023/12/27 |
3,420 |
3,465 |
3,385 |
3,450 |
+0.88% |
16,000 |
2023/12/26 |
3,480 |
3,480 |
3,410 |
3,420 |
-1.72% |
9,100 |
2023/12/25 |
3,575 |
3,575 |
3,465 |
3,480 |
-1.14% |
13,600 |
2023/12/22 |
3,485 |
3,540 |
3,485 |
3,520 |
+1.00% |
16,600 |
2023/12/21 |
3,395 |
3,485 |
3,385 |
3,485 |
+2.65% |
21,200 |
2023/12/20 |
3,485 |
3,485 |
3,380 |
3,395 |
-1.02% |
24,500 |
2023/12/19 |
3,330 |
3,430 |
3,330 |
3,430 |
+3.78% |
32,200 |
2023/12/18 |
3,250 |
3,320 |
3,225 |
3,305 |
+2.01% |
24,200 |
2023/12/15 |
3,210 |
3,240 |
3,210 |
3,240 |
+0.31% |
17,200 |
2023/12/14 |
3,220 |
3,250 |
3,215 |
3,230 |
+0.78% |
13,500 |
2023/12/13 |
3,220 |
3,220 |
3,180 |
3,205 |
+0.47% |
19,000 |
2023/12/12 |
3,225 |
3,225 |
3,185 |
3,190 |
-0.62% |
26,400 |
2023/12/11 |
3,225 |
3,225 |
3,175 |
3,210 |
+1.74% |
29,200 |
2023/12/8 |
3,195 |
3,210 |
3,150 |
3,155 |
-1.25% |
34,700 |
2023/12/7 |
3,235 |
3,235 |
3,185 |
3,195 |
-1.24% |
16,300 |
2023/12/6 |
3,200 |
3,250 |
3,200 |
3,235 |
+1.41% |
10,200 |
2023/12/5 |
3,230 |
3,230 |
3,180 |
3,190 |
-1.24% |
14,900 |
2023/12/4 |
3,235 |
3,260 |
3,205 |
3,230 |
+0.31% |
35,200 |
2023/12/1 |
3,260 |
3,265 |
3,220 |
3,220 |
-1.23% |
18,800 |
2023/11/30 |
3,230 |
3,265 |
3,200 |
3,260 |
+0.46% |
12,600 |
2023/11/29 |
3,205 |
3,255 |
3,205 |
3,245 |
+0.46% |
8,300 |
2023/11/28 |
3,290 |
3,290 |
3,210 |
3,230 |
-1.97% |
11,300 |
2023/11/27 |
3,315 |
3,355 |
3,285 |
3,295 |
+0.30% |
12,200 |
2023/11/24 |
3,360 |
3,395 |
3,285 |
3,285 |
-0.61% |
22,900 |
2023/11/22 |
3,235 |
3,325 |
3,230 |
3,305 |
+2.80% |
16,200 |
2023/11/21 |
3,215 |
3,235 |
3,200 |
3,215 |
+0.63% |
12,800 |
2023/11/20 |
3,235 |
3,235 |
3,180 |
3,195 |
-1.24% |
14,800 |
2023/11/17 |
3,155 |
3,235 |
3,150 |
3,235 |
+2.54% |
25,000 |
2023/11/16 |
3,190 |
3,195 |
3,145 |
3,155 |
-0.79% |
10,700 |
2023/11/15 |
3,185 |
3,200 |
3,130 |
3,180 |
+1.76% |
18,100 |
2023/11/14 |
3,205 |
3,205 |
3,115 |
3,125 |
-1.26% |
22,600 |
2023/11/13 |
3,270 |
3,270 |
3,155 |
3,165 |
-1.09% |
18,500 |
2023/11/10 |
3,250 |
3,265 |
3,090 |
3,200 |
-5.60% |
49,300 |
2023/11/9 |
3,380 |
3,410 |
3,345 |
3,390 |
+0.30% |
30,200 |
2023/11/8 |
3,510 |
3,510 |
3,360 |
3,380 |
-4.25% |
29,900 |
2023/11/7 |
3,585 |
3,625 |
3,525 |
3,530 |
-1.53% |
14,400 |
2023/11/6 |
3,590 |
3,630 |
3,580 |
3,585 |
+2.14% |
20,600 |
2023/11/2 |
3,590 |
3,640 |
3,510 |
3,510 |
-0.85% |
27,100 |
2023/11/1 |
3,525 |
3,600 |
3,520 |
3,540 |
+1.43% |
21,900 |
2023/10/31 |
3,475 |
3,530 |
3,440 |
3,490 |
+1.31% |
20,800 |
2023/10/30 |
3,515 |
3,520 |
3,420 |
3,445 |
-1.71% |
13,200 |
2023/10/27 |
3,435 |
3,505 |
3,435 |
3,505 |
+2.04% |
22,400 |
2023/10/26 |
3,445 |
3,470 |
3,405 |
3,435 |
-1.72% |
13,100 |
2023/10/25 |
3,500 |
3,530 |
3,475 |
3,495 |
-0.14% |
14,300 |
2023/10/24 |
3,540 |
3,570 |
3,480 |
3,500 |
-0.14% |
27,600 |
2023/10/23 |
3,545 |
3,585 |
3,505 |
3,505 |
+0.29% |
17,200 |
|