日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
3,165 |
3,165 |
3,100 |
3,125 |
-1.26% |
47,500 |
2024/4/24 |
3,185 |
3,215 |
3,150 |
3,165 |
-0.63% |
88,100 |
2024/4/23 |
3,215 |
3,245 |
3,175 |
3,185 |
-0.78% |
49,500 |
2024/4/22 |
3,245 |
3,270 |
3,195 |
3,210 |
+0.00% |
57,500 |
2024/4/19 |
3,240 |
3,240 |
3,150 |
3,210 |
-0.93% |
87,800 |
2024/4/18 |
3,230 |
3,280 |
3,230 |
3,240 |
+0.15% |
42,000 |
2024/4/17 |
3,295 |
3,325 |
3,170 |
3,235 |
-1.22% |
138,700 |
2024/4/16 |
3,200 |
3,300 |
3,110 |
3,275 |
+5.82% |
383,900 |
2024/4/15 |
3,095 |
3,115 |
3,065 |
3,095 |
-0.32% |
64,200 |
2024/4/12 |
3,085 |
3,115 |
3,085 |
3,105 |
+0.16% |
43,200 |
2024/4/11 |
3,085 |
3,120 |
3,070 |
3,100 |
-0.16% |
37,400 |
2024/4/10 |
3,085 |
3,125 |
3,085 |
3,105 |
-0.16% |
32,800 |
2024/4/9 |
3,130 |
3,140 |
3,090 |
3,110 |
-0.32% |
42,100 |
2024/4/8 |
3,115 |
3,130 |
3,095 |
3,120 |
+0.81% |
48,200 |
2024/4/5 |
3,055 |
3,110 |
3,050 |
3,095 |
+0.98% |
63,600 |
2024/4/4 |
3,050 |
3,090 |
3,020 |
3,065 |
+0.16% |
89,900 |
2024/4/3 |
3,080 |
3,090 |
3,045 |
3,060 |
-0.81% |
68,000 |
2024/4/2 |
3,110 |
3,110 |
3,080 |
3,085 |
-0.64% |
62,200 |
2024/4/1 |
3,150 |
3,160 |
3,095 |
3,105 |
-0.80% |
46,100 |
2024/3/29 |
3,125 |
3,155 |
3,110 |
3,130 |
+0.32% |
61,500 |
2024/3/28 |
3,190 |
3,210 |
3,100 |
3,120 |
-2.50% |
91,300 |
2024/3/27 |
3,150 |
3,220 |
3,150 |
3,200 |
+1.91% |
108,800 |
2024/3/26 |
3,110 |
3,150 |
3,110 |
3,140 |
+0.64% |
50,900 |
2024/3/25 |
3,150 |
3,160 |
3,110 |
3,120 |
-1.27% |
64,900 |
2024/3/22 |
3,135 |
3,190 |
3,125 |
3,160 |
+0.64% |
126,200 |
2024/3/21 |
3,135 |
3,160 |
3,115 |
3,140 |
+0.48% |
65,100 |
2024/3/19 |
3,125 |
3,135 |
3,085 |
3,125 |
-0.32% |
52,800 |
2024/3/18 |
3,140 |
3,155 |
3,125 |
3,135 |
+0.32% |
63,000 |
2024/3/15 |
3,115 |
3,180 |
3,105 |
3,125 |
+1.13% |
376,500 |
2024/3/14 |
3,060 |
3,100 |
3,030 |
3,090 |
+1.15% |
58,700 |
2024/3/13 |
3,070 |
3,070 |
3,025 |
3,055 |
-0.33% |
57,900 |
2024/3/12 |
3,055 |
3,085 |
3,030 |
3,065 |
-0.97% |
63,800 |
2024/3/11 |
3,085 |
3,125 |
3,050 |
3,095 |
-1.12% |
68,100 |
2024/3/8 |
3,105 |
3,140 |
3,085 |
3,130 |
+0.48% |
93,800 |
2024/3/7 |
3,070 |
3,120 |
3,045 |
3,115 |
+2.13% |
71,900 |
2024/3/6 |
3,025 |
3,065 |
3,005 |
3,050 |
+1.33% |
87,400 |
2024/3/5 |
2,998 |
3,030 |
2,956 |
3,010 |
+0.97% |
75,100 |
2024/3/4 |
3,025 |
3,025 |
2,975 |
2,981 |
-1.94% |
109,700 |
2024/3/1 |
3,065 |
3,085 |
3,015 |
3,040 |
-1.78% |
95,400 |
2024/2/29 |
3,020 |
3,110 |
2,992 |
3,095 |
+3.93% |
231,000 |
2024/2/28 |
3,010 |
3,015 |
2,973 |
2,978 |
-2.68% |
500,300 |
2024/2/27 |
3,055 |
3,100 |
3,040 |
3,060 |
-0.49% |
984,800 |
2024/2/26 |
3,110 |
3,120 |
3,075 |
3,075 |
+0.82% |
405,700 |
2024/2/22 |
3,035 |
3,065 |
3,035 |
3,050 |
+0.16% |
250,500 |
2024/2/21 |
3,110 |
3,110 |
3,030 |
3,045 |
+0.16% |
273,500 |
2024/2/20 |
3,070 |
3,075 |
3,030 |
3,040 |
-0.82% |
171,500 |
2024/2/19 |
2,965 |
3,075 |
2,965 |
3,065 |
+3.86% |
256,300 |
2024/2/16 |
2,921 |
2,961 |
2,899 |
2,951 |
+2.11% |
207,800 |
2024/2/15 |
2,923 |
2,923 |
2,869 |
2,890 |
-0.89% |
286,500 |
2024/2/14 |
2,900 |
2,927 |
2,889 |
2,916 |
+0.73% |
250,800 |
2024/2/13 |
2,907 |
2,910 |
2,876 |
2,895 |
+0.07% |
329,900 |
2024/2/9 |
2,886 |
2,919 |
2,877 |
2,893 |
-0.28% |
215,400 |
2024/2/8 |
2,900 |
2,923 |
2,876 |
2,901 |
-0.45% |
220,400 |
2024/2/7 |
2,917 |
2,934 |
2,907 |
2,914 |
+0.10% |
138,900 |
2024/2/6 |
2,920 |
2,948 |
2,911 |
2,911 |
-0.61% |
203,100 |
2024/2/5 |
2,949 |
2,955 |
2,929 |
2,929 |
-0.44% |
179,200 |
2024/2/2 |
2,967 |
2,967 |
2,920 |
2,942 |
-0.88% |
97,500 |
2024/2/1 |
2,947 |
2,979 |
2,938 |
2,968 |
+0.99% |
133,100 |
2024/1/31 |
2,924 |
2,940 |
2,910 |
2,939 |
+0.89% |
74,100 |
2024/1/30 |
2,910 |
2,945 |
2,910 |
2,913 |
-0.07% |
102,300 |
2024/1/29 |
2,915 |
2,928 |
2,901 |
2,915 |
+0.62% |
120,700 |
2024/1/26 |
2,905 |
2,916 |
2,896 |
2,897 |
-0.21% |
78,800 |
2024/1/25 |
2,862 |
2,905 |
2,862 |
2,903 |
+1.47% |
74,000 |
2024/1/24 |
2,895 |
2,905 |
2,857 |
2,861 |
-1.62% |
92,200 |
2024/1/23 |
2,928 |
2,937 |
2,895 |
2,908 |
-0.65% |
96,700 |
2024/1/22 |
2,930 |
2,930 |
2,894 |
2,927 |
-0.07% |
100,300 |
2024/1/19 |
2,966 |
2,972 |
2,920 |
2,929 |
-1.48% |
68,500 |
2024/1/18 |
2,979 |
2,987 |
2,950 |
2,973 |
+0.47% |
70,800 |
2024/1/17 |
2,959 |
3,005 |
2,958 |
2,959 |
+0.10% |
72,800 |
2024/1/16 |
2,982 |
3,020 |
2,956 |
2,956 |
-0.17% |
70,400 |
2024/1/15 |
2,940 |
2,969 |
2,924 |
2,961 |
+1.44% |
61,500 |
2024/1/12 |
2,930 |
2,958 |
2,908 |
2,919 |
-0.21% |
70,700 |
2024/1/11 |
2,944 |
2,954 |
2,921 |
2,925 |
+1.00% |
119,500 |
2024/1/10 |
2,800 |
2,911 |
2,800 |
2,896 |
+0.45% |
156,800 |
2024/1/9 |
2,812 |
2,884 |
2,812 |
2,883 |
+2.52% |
150,800 |
2024/1/5 |
2,846 |
2,846 |
2,808 |
2,812 |
+0.04% |
68,000 |
2024/1/4 |
2,800 |
2,819 |
2,772 |
2,811 |
+1.04% |
93,400 |
2023/12/29 |
2,786 |
2,794 |
2,767 |
2,782 |
-0.36% |
65,000 |
2023/12/28 |
2,798 |
2,812 |
2,778 |
2,792 |
-0.92% |
49,700 |
2023/12/27 |
2,792 |
2,824 |
2,787 |
2,818 |
+1.04% |
67,500 |
2023/12/26 |
2,770 |
2,789 |
2,764 |
2,789 |
+0.80% |
65,500 |
2023/12/25 |
2,782 |
2,790 |
2,765 |
2,767 |
+0.25% |
44,400 |
2023/12/22 |
2,718 |
2,762 |
2,718 |
2,760 |
+1.55% |
82,600 |
2023/12/21 |
2,715 |
2,736 |
2,709 |
2,718 |
+0.00% |
63,100 |
2023/12/20 |
2,717 |
2,738 |
2,707 |
2,718 |
+0.04% |
75,700 |
2023/12/19 |
2,730 |
2,730 |
2,701 |
2,717 |
+0.07% |
58,400 |
2023/12/18 |
2,708 |
2,720 |
2,675 |
2,715 |
-0.18% |
71,900 |
2023/12/15 |
2,790 |
2,792 |
2,714 |
2,720 |
-2.96% |
155,800 |
2023/12/14 |
2,798 |
2,811 |
2,783 |
2,803 |
+0.65% |
96,400 |
2023/12/13 |
2,848 |
2,848 |
2,780 |
2,785 |
-1.83% |
79,900 |
2023/12/12 |
2,820 |
2,846 |
2,815 |
2,837 |
+0.71% |
58,100 |
2023/12/11 |
2,793 |
2,817 |
2,779 |
2,817 |
+0.86% |
64,900 |
2023/12/8 |
2,793 |
2,813 |
2,775 |
2,793 |
-0.71% |
89,800 |
2023/12/7 |
2,805 |
2,824 |
2,803 |
2,813 |
-0.25% |
69,100 |
2023/12/6 |
2,770 |
2,822 |
2,769 |
2,820 |
+1.81% |
80,200 |
2023/12/5 |
2,756 |
2,788 |
2,755 |
2,770 |
+0.54% |
106,700 |
2023/12/4 |
2,744 |
2,757 |
2,725 |
2,755 |
+0.40% |
68,700 |
2023/12/1 |
2,738 |
2,759 |
2,734 |
2,744 |
+0.96% |
88,900 |
2023/11/30 |
2,733 |
2,734 |
2,684 |
2,718 |
-0.95% |
116,500 |
2023/11/29 |
2,786 |
2,786 |
2,744 |
2,744 |
-1.51% |
46,700 |
2023/11/28 |
2,772 |
2,786 |
2,749 |
2,786 |
+0.98% |
77,200 |
2023/11/27 |
2,721 |
2,759 |
2,721 |
2,759 |
+0.91% |
84,600 |
2023/11/24 |
2,778 |
2,778 |
2,727 |
2,734 |
-0.87% |
36,500 |
2023/11/22 |
2,734 |
2,780 |
2,734 |
2,758 |
+0.62% |
64,100 |
2023/11/21 |
2,720 |
2,748 |
2,713 |
2,741 |
+0.59% |
69,900 |
2023/11/20 |
2,764 |
2,792 |
2,725 |
2,725 |
-2.61% |
93,700 |
2023/11/17 |
2,724 |
2,798 |
2,724 |
2,798 |
+2.49% |
74,300 |
2023/11/16 |
2,770 |
2,781 |
2,728 |
2,730 |
-1.55% |
78,800 |
2023/11/15 |
2,771 |
2,794 |
2,759 |
2,773 |
+0.18% |
84,000 |
2023/11/14 |
2,784 |
2,799 |
2,767 |
2,768 |
+0.14% |
68,600 |
2023/11/13 |
2,784 |
2,796 |
2,762 |
2,764 |
-0.58% |
47,200 |
2023/11/10 |
2,774 |
2,788 |
2,759 |
2,780 |
+0.22% |
58,800 |
2023/11/9 |
2,783 |
2,786 |
2,752 |
2,774 |
-0.32% |
91,000 |
2023/11/8 |
2,791 |
2,801 |
2,748 |
2,783 |
-0.14% |
151,500 |
2023/11/7 |
2,797 |
2,835 |
2,785 |
2,787 |
-0.36% |
92,700 |
2023/11/6 |
2,839 |
2,839 |
2,796 |
2,797 |
-0.78% |
116,200 |
2023/11/2 |
2,869 |
2,874 |
2,811 |
2,819 |
-1.74% |
77,600 |
2023/11/1 |
2,890 |
2,890 |
2,850 |
2,869 |
-0.28% |
123,400 |
2023/10/31 |
2,795 |
2,877 |
2,795 |
2,877 |
+3.60% |
136,600 |
2023/10/30 |
2,821 |
2,828 |
2,759 |
2,777 |
-2.32% |
93,500 |
2023/10/27 |
2,800 |
2,843 |
2,798 |
2,843 |
+1.86% |
86,300 |
2023/10/26 |
2,798 |
2,827 |
2,767 |
2,791 |
+0.07% |
86,100 |
2023/10/25 |
2,798 |
2,815 |
2,781 |
2,789 |
-0.04% |
106,600 |
|