日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
3,015 |
3,055 |
2,995 |
3,010 |
+1.18% |
107,700 |
2024/4/19 |
3,010 |
3,020 |
2,921 |
2,975 |
-0.63% |
120,100 |
2024/4/18 |
2,933 |
3,010 |
2,933 |
2,994 |
+1.39% |
41,100 |
2024/4/17 |
2,999 |
3,000 |
2,929 |
2,953 |
-1.53% |
66,800 |
2024/4/16 |
3,055 |
3,055 |
2,981 |
2,999 |
-2.15% |
82,400 |
2024/4/15 |
3,020 |
3,070 |
3,000 |
3,065 |
+0.33% |
64,300 |
2024/4/12 |
3,065 |
3,065 |
3,030 |
3,055 |
+0.16% |
51,900 |
2024/4/11 |
3,000 |
3,050 |
2,995 |
3,050 |
+0.49% |
56,100 |
2024/4/10 |
3,040 |
3,045 |
3,010 |
3,035 |
+0.17% |
42,900 |
2024/4/9 |
3,010 |
3,045 |
3,010 |
3,030 |
+0.83% |
48,700 |
2024/4/8 |
2,975 |
3,010 |
2,975 |
3,005 |
+1.69% |
76,700 |
2024/4/5 |
2,950 |
2,955 |
2,916 |
2,955 |
-0.47% |
74,600 |
2024/4/4 |
2,970 |
2,989 |
2,958 |
2,969 |
+0.64% |
77,200 |
2024/4/3 |
2,940 |
2,978 |
2,924 |
2,950 |
-0.14% |
89,300 |
2024/4/2 |
3,010 |
3,025 |
2,951 |
2,954 |
-1.86% |
105,200 |
2024/4/1 |
3,060 |
3,080 |
2,979 |
3,010 |
-1.63% |
110,300 |
2024/3/29 |
3,025 |
3,060 |
3,020 |
3,060 |
+1.16% |
67,600 |
2024/3/28 |
3,070 |
3,090 |
3,010 |
3,025 |
-3.35% |
129,000 |
2024/3/27 |
3,100 |
3,135 |
3,095 |
3,130 |
+1.46% |
186,300 |
2024/3/26 |
3,060 |
3,100 |
3,055 |
3,085 |
+0.16% |
89,100 |
2024/3/25 |
3,100 |
3,100 |
3,070 |
3,080 |
-0.96% |
90,100 |
2024/3/22 |
3,110 |
3,125 |
3,085 |
3,110 |
+0.81% |
139,500 |
2024/3/21 |
3,065 |
3,090 |
3,035 |
3,085 |
+1.65% |
99,200 |
2024/3/19 |
3,005 |
3,050 |
2,982 |
3,035 |
+1.17% |
97,700 |
2024/3/18 |
2,976 |
3,020 |
2,970 |
3,000 |
+1.18% |
76,600 |
2024/3/15 |
2,920 |
2,992 |
2,920 |
2,965 |
+1.13% |
132,400 |
2024/3/14 |
2,902 |
2,940 |
2,897 |
2,932 |
+0.79% |
70,700 |
2024/3/13 |
2,958 |
2,987 |
2,884 |
2,909 |
+0.03% |
92,000 |
2024/3/12 |
2,888 |
2,908 |
2,846 |
2,908 |
-0.17% |
162,500 |
2024/3/11 |
2,964 |
2,969 |
2,891 |
2,913 |
-3.22% |
162,300 |
2024/3/8 |
2,996 |
3,045 |
2,979 |
3,010 |
-0.50% |
139,100 |
2024/3/7 |
3,075 |
3,125 |
3,010 |
3,025 |
-0.82% |
155,500 |
2024/3/6 |
2,990 |
3,050 |
2,985 |
3,050 |
+1.77% |
127,300 |
2024/3/5 |
3,005 |
3,015 |
2,977 |
2,997 |
-0.60% |
109,000 |
2024/3/4 |
3,055 |
3,060 |
2,996 |
3,015 |
-0.99% |
147,800 |
2024/3/1 |
3,005 |
3,045 |
2,993 |
3,045 |
+1.16% |
113,200 |
2024/2/29 |
3,000 |
3,030 |
2,978 |
3,010 |
+0.91% |
159,900 |
2024/2/28 |
3,000 |
3,040 |
2,966 |
2,983 |
+1.12% |
222,900 |
2024/2/27 |
2,900 |
2,966 |
2,899 |
2,950 |
+1.83% |
134,300 |
2024/2/26 |
2,903 |
2,926 |
2,887 |
2,897 |
-0.07% |
105,300 |
2024/2/22 |
2,895 |
2,900 |
2,875 |
2,899 |
+0.80% |
77,800 |
2024/2/21 |
2,883 |
2,905 |
2,853 |
2,876 |
-0.24% |
91,200 |
2024/2/20 |
2,862 |
2,894 |
2,855 |
2,883 |
+1.09% |
110,400 |
2024/2/19 |
2,840 |
2,855 |
2,835 |
2,852 |
-0.14% |
111,100 |
2024/2/16 |
2,874 |
2,884 |
2,843 |
2,856 |
+0.35% |
110,300 |
2024/2/15 |
2,895 |
2,896 |
2,828 |
2,846 |
-0.97% |
97,500 |
2024/2/14 |
2,900 |
2,900 |
2,863 |
2,874 |
-1.17% |
86,600 |
2024/2/13 |
2,879 |
2,908 |
2,855 |
2,908 |
+1.39% |
104,800 |
2024/2/9 |
2,853 |
2,876 |
2,841 |
2,868 |
-0.14% |
81,500 |
2024/2/8 |
2,879 |
2,881 |
2,824 |
2,872 |
-0.10% |
126,100 |
2024/2/7 |
2,852 |
2,896 |
2,851 |
2,875 |
+0.17% |
126,300 |
2024/2/6 |
2,900 |
2,906 |
2,853 |
2,870 |
-1.61% |
116,100 |
2024/2/5 |
2,904 |
2,961 |
2,895 |
2,917 |
+1.46% |
160,700 |
2024/2/2 |
2,870 |
2,884 |
2,829 |
2,875 |
+0.45% |
144,200 |
2024/2/1 |
2,797 |
2,868 |
2,784 |
2,862 |
+0.53% |
183,400 |
2024/1/31 |
2,787 |
2,849 |
2,787 |
2,847 |
+2.15% |
164,200 |
2024/1/30 |
2,803 |
2,810 |
2,787 |
2,787 |
-0.57% |
86,200 |
2024/1/29 |
2,798 |
2,818 |
2,796 |
2,803 |
+1.01% |
139,700 |
2024/1/26 |
2,810 |
2,810 |
2,768 |
2,775 |
-1.42% |
169,800 |
2024/1/25 |
2,781 |
2,815 |
2,781 |
2,815 |
+0.90% |
96,900 |
2024/1/24 |
2,790 |
2,798 |
2,776 |
2,790 |
-0.11% |
115,800 |
2024/1/23 |
2,800 |
2,811 |
2,776 |
2,793 |
-0.32% |
130,500 |
2024/1/22 |
2,765 |
2,802 |
2,763 |
2,802 |
+2.94% |
254,000 |
2024/1/19 |
2,721 |
2,722 |
2,698 |
2,722 |
+0.48% |
117,800 |
2024/1/18 |
2,715 |
2,740 |
2,700 |
2,709 |
+0.71% |
94,000 |
2024/1/17 |
2,721 |
2,757 |
2,690 |
2,690 |
-0.85% |
139,500 |
2024/1/16 |
2,713 |
2,725 |
2,700 |
2,713 |
+0.11% |
114,000 |
2024/1/15 |
2,699 |
2,717 |
2,685 |
2,710 |
+1.16% |
70,200 |
2024/1/12 |
2,716 |
2,720 |
2,664 |
2,679 |
-1.03% |
135,800 |
2024/1/11 |
2,710 |
2,739 |
2,706 |
2,707 |
+0.11% |
129,600 |
2024/1/10 |
2,680 |
2,706 |
2,678 |
2,704 |
+1.08% |
93,900 |
2024/1/9 |
2,698 |
2,715 |
2,662 |
2,675 |
-0.07% |
134,600 |
2024/1/5 |
2,661 |
2,685 |
2,656 |
2,677 |
+1.06% |
135,500 |
2024/1/4 |
2,606 |
2,649 |
2,579 |
2,649 |
+2.12% |
213,500 |
2023/12/29 |
2,573 |
2,605 |
2,571 |
2,594 |
+1.25% |
133,100 |
2023/12/28 |
2,522 |
2,562 |
2,509 |
2,562 |
+2.36% |
156,400 |
2023/12/27 |
2,512 |
2,522 |
2,490 |
2,503 |
-0.24% |
118,000 |
2023/12/26 |
2,500 |
2,512 |
2,491 |
2,509 |
+0.72% |
78,800 |
2023/12/25 |
2,495 |
2,504 |
2,483 |
2,491 |
+0.61% |
96,700 |
2023/12/22 |
2,470 |
2,477 |
2,453 |
2,476 |
+0.90% |
120,300 |
2023/12/21 |
2,428 |
2,455 |
2,427 |
2,454 |
+0.08% |
113,900 |
2023/12/20 |
2,460 |
2,467 |
2,451 |
2,452 |
+0.53% |
86,600 |
2023/12/19 |
2,427 |
2,443 |
2,411 |
2,439 |
+0.12% |
86,800 |
2023/12/18 |
2,400 |
2,442 |
2,398 |
2,436 |
+0.74% |
118,000 |
2023/12/15 |
2,405 |
2,425 |
2,405 |
2,418 |
+0.33% |
158,300 |
2023/12/14 |
2,443 |
2,449 |
2,407 |
2,410 |
-1.83% |
125,100 |
2023/12/13 |
2,464 |
2,469 |
2,439 |
2,455 |
-0.37% |
108,900 |
2023/12/12 |
2,497 |
2,497 |
2,460 |
2,464 |
-0.56% |
82,600 |
2023/12/11 |
2,493 |
2,494 |
2,455 |
2,478 |
+1.06% |
104,300 |
2023/12/8 |
2,497 |
2,498 |
2,432 |
2,452 |
-2.43% |
248,900 |
2023/12/7 |
2,532 |
2,536 |
2,501 |
2,513 |
-0.91% |
87,800 |
2023/12/6 |
2,498 |
2,544 |
2,498 |
2,536 |
+1.56% |
80,100 |
2023/12/5 |
2,523 |
2,535 |
2,497 |
2,497 |
-0.87% |
113,500 |
2023/12/4 |
2,545 |
2,545 |
2,505 |
2,519 |
-1.18% |
120,000 |
2023/12/1 |
2,552 |
2,563 |
2,541 |
2,549 |
+0.04% |
102,500 |
2023/11/30 |
2,523 |
2,548 |
2,520 |
2,548 |
+0.99% |
143,800 |
2023/11/29 |
2,555 |
2,555 |
2,513 |
2,523 |
-1.45% |
83,600 |
2023/11/28 |
2,562 |
2,562 |
2,540 |
2,560 |
+0.71% |
78,000 |
2023/11/27 |
2,550 |
2,567 |
2,532 |
2,542 |
+0.08% |
63,200 |
2023/11/24 |
2,521 |
2,545 |
2,514 |
2,540 |
+1.28% |
66,500 |
2023/11/22 |
2,488 |
2,519 |
2,481 |
2,508 |
+0.64% |
92,500 |
2023/11/21 |
2,514 |
2,514 |
2,469 |
2,492 |
-1.27% |
131,100 |
2023/11/20 |
2,582 |
2,583 |
2,524 |
2,524 |
-2.25% |
141,500 |
2023/11/17 |
2,546 |
2,582 |
2,545 |
2,582 |
+1.18% |
91,800 |
2023/11/16 |
2,550 |
2,565 |
2,535 |
2,552 |
-0.35% |
65,500 |
2023/11/15 |
2,585 |
2,585 |
2,542 |
2,561 |
+0.16% |
92,400 |
2023/11/14 |
2,571 |
2,586 |
2,544 |
2,557 |
+0.00% |
84,600 |
2023/11/13 |
2,598 |
2,598 |
2,541 |
2,557 |
-0.54% |
90,400 |
2023/11/10 |
2,547 |
2,571 |
2,514 |
2,571 |
+0.94% |
106,600 |
2023/11/9 |
2,507 |
2,554 |
2,505 |
2,547 |
+1.60% |
144,700 |
2023/11/8 |
2,557 |
2,565 |
2,474 |
2,507 |
-1.96% |
271,400 |
2023/11/7 |
2,590 |
2,612 |
2,553 |
2,557 |
-2.14% |
135,800 |
2023/11/6 |
2,615 |
2,635 |
2,596 |
2,613 |
+1.87% |
147,700 |
2023/11/2 |
2,634 |
2,637 |
2,549 |
2,565 |
-0.89% |
177,600 |
2023/11/1 |
2,528 |
2,594 |
2,511 |
2,588 |
+3.40% |
228,900 |
2023/10/31 |
2,503 |
2,525 |
2,462 |
2,503 |
+2.04% |
301,400 |
2023/10/30 |
2,460 |
2,479 |
2,413 |
2,453 |
-1.96% |
380,800 |
2023/10/27 |
2,462 |
2,502 |
2,462 |
2,502 |
+2.12% |
181,500 |
2023/10/26 |
2,431 |
2,456 |
2,428 |
2,450 |
+0.25% |
112,600 |
2023/10/25 |
2,468 |
2,490 |
2,436 |
2,444 |
+0.04% |
124,300 |
2023/10/24 |
2,450 |
2,453 |
2,372 |
2,443 |
+0.04% |
168,700 |
2023/10/23 |
2,471 |
2,487 |
2,442 |
2,442 |
-1.77% |
126,500 |
2023/10/20 |
2,489 |
2,512 |
2,470 |
2,486 |
-0.28% |
92,200 |
|