日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,035 |
3,120 |
3,020 |
3,070 |
+1.15% |
38,200 |
2024/4/18 |
3,025 |
3,075 |
2,983 |
3,035 |
+0.33% |
41,200 |
2024/4/17 |
2,997 |
3,075 |
2,978 |
3,025 |
+0.93% |
23,000 |
2024/4/16 |
2,982 |
3,030 |
2,942 |
2,997 |
+0.47% |
35,600 |
2024/4/15 |
2,959 |
3,005 |
2,930 |
2,983 |
+0.78% |
33,500 |
2024/4/12 |
3,105 |
3,130 |
2,938 |
2,960 |
-6.03% |
94,700 |
2024/4/11 |
3,160 |
3,195 |
3,110 |
3,150 |
-1.41% |
27,300 |
2024/4/10 |
3,295 |
3,350 |
3,165 |
3,195 |
-2.44% |
48,800 |
2024/4/9 |
3,335 |
3,435 |
3,275 |
3,275 |
-3.82% |
18,200 |
2024/4/8 |
3,350 |
3,435 |
3,320 |
3,405 |
+3.34% |
50,600 |
2024/4/5 |
3,230 |
3,325 |
3,185 |
3,295 |
-0.15% |
79,900 |
2024/4/4 |
3,300 |
3,345 |
3,265 |
3,300 |
+0.30% |
26,600 |
2024/4/3 |
3,325 |
3,350 |
3,290 |
3,290 |
-3.09% |
53,600 |
2024/4/2 |
3,385 |
3,500 |
3,365 |
3,395 |
+2.26% |
85,700 |
2024/4/1 |
3,400 |
3,400 |
3,285 |
3,320 |
-2.35% |
47,300 |
2024/3/29 |
3,405 |
3,475 |
3,355 |
3,400 |
-0.73% |
32,400 |
2024/3/28 |
3,600 |
3,650 |
3,425 |
3,425 |
+0.88% |
146,900 |
2024/3/27 |
3,450 |
3,600 |
3,340 |
3,395 |
+2.57% |
209,800 |
2024/3/26 |
3,320 |
3,395 |
3,290 |
3,310 |
-0.30% |
73,200 |
2024/3/25 |
3,395 |
3,415 |
3,315 |
3,320 |
-1.19% |
56,100 |
2024/3/22 |
3,335 |
3,385 |
3,310 |
3,360 |
+1.20% |
26,600 |
2024/3/21 |
3,340 |
3,365 |
3,305 |
3,320 |
+0.15% |
49,800 |
2024/3/19 |
3,175 |
3,320 |
3,175 |
3,315 |
+3.43% |
92,300 |
2024/3/18 |
3,085 |
3,225 |
3,085 |
3,205 |
-0.62% |
57,100 |
2024/3/15 |
3,155 |
3,285 |
3,150 |
3,225 |
+0.00% |
45,200 |
2024/3/14 |
3,110 |
3,225 |
3,075 |
3,225 |
+3.70% |
23,600 |
2024/3/13 |
3,100 |
3,120 |
2,985 |
3,110 |
+0.32% |
43,400 |
2024/3/12 |
3,200 |
3,255 |
3,065 |
3,100 |
-4.47% |
46,500 |
2024/3/11 |
3,250 |
3,280 |
3,210 |
3,245 |
+0.46% |
35,100 |
2024/3/8 |
3,170 |
3,285 |
3,170 |
3,230 |
+1.57% |
16,200 |
2024/3/7 |
3,210 |
3,265 |
3,150 |
3,180 |
-0.93% |
22,400 |
2024/3/6 |
3,265 |
3,285 |
3,185 |
3,210 |
-2.43% |
20,800 |
2024/3/5 |
3,340 |
3,395 |
3,200 |
3,290 |
-3.38% |
87,600 |
2024/3/4 |
3,220 |
3,440 |
3,175 |
3,405 |
+6.41% |
69,800 |
2024/3/1 |
3,180 |
3,250 |
3,110 |
3,200 |
+0.00% |
43,000 |
2024/2/29 |
3,155 |
3,225 |
3,090 |
3,200 |
+1.43% |
20,600 |
2024/2/28 |
3,140 |
3,185 |
3,070 |
3,155 |
+0.48% |
25,600 |
2024/2/27 |
3,220 |
3,250 |
3,100 |
3,140 |
-2.48% |
48,000 |
2024/2/26 |
3,100 |
3,260 |
2,980 |
3,220 |
+7.66% |
81,400 |
2024/2/22 |
2,950 |
3,010 |
2,890 |
2,991 |
+1.87% |
35,200 |
2024/2/21 |
2,827 |
2,936 |
2,781 |
2,936 |
+2.80% |
29,300 |
2024/2/20 |
2,833 |
2,874 |
2,777 |
2,856 |
+0.74% |
17,800 |
2024/2/19 |
2,833 |
2,835 |
2,740 |
2,835 |
+0.07% |
21,900 |
2024/2/16 |
2,624 |
2,850 |
2,600 |
2,833 |
+6.99% |
50,700 |
2024/2/15 |
2,461 |
2,688 |
2,461 |
2,648 |
+9.83% |
66,100 |
2024/2/14 |
2,350 |
2,520 |
2,350 |
2,411 |
-0.70% |
56,000 |
2024/2/13 |
2,487 |
2,536 |
2,410 |
2,428 |
-2.49% |
23,100 |
2024/2/9 |
2,485 |
2,537 |
2,467 |
2,490 |
-0.64% |
11,900 |
2024/2/8 |
2,466 |
2,509 |
2,453 |
2,506 |
+0.20% |
5,800 |
2024/2/7 |
2,488 |
2,509 |
2,464 |
2,501 |
+0.44% |
6,000 |
2024/2/6 |
2,460 |
2,492 |
2,410 |
2,490 |
+0.81% |
8,300 |
2024/2/5 |
2,443 |
2,480 |
2,431 |
2,470 |
+1.11% |
25,100 |
2024/2/2 |
2,403 |
2,515 |
2,402 |
2,443 |
+1.41% |
26,900 |
2024/2/1 |
2,400 |
2,491 |
2,390 |
2,409 |
-0.45% |
33,300 |
2024/1/31 |
2,430 |
2,431 |
2,400 |
2,420 |
-0.70% |
3,700 |
2024/1/30 |
2,405 |
2,437 |
2,370 |
2,437 |
+1.33% |
12,200 |
2024/1/29 |
2,387 |
2,411 |
2,386 |
2,405 |
+0.67% |
4,900 |
2024/1/26 |
2,350 |
2,411 |
2,342 |
2,389 |
+0.84% |
7,500 |
2024/1/25 |
2,384 |
2,384 |
2,351 |
2,369 |
-1.29% |
1,900 |
2024/1/24 |
2,379 |
2,423 |
2,358 |
2,400 |
+0.04% |
10,900 |
2024/1/23 |
2,402 |
2,436 |
2,383 |
2,399 |
-0.12% |
8,900 |
2024/1/22 |
2,384 |
2,416 |
2,342 |
2,402 |
+2.65% |
6,400 |
2024/1/19 |
2,303 |
2,371 |
2,303 |
2,340 |
-0.17% |
4,100 |
2024/1/18 |
2,330 |
2,373 |
2,312 |
2,344 |
-0.17% |
12,000 |
2024/1/17 |
2,350 |
2,367 |
2,303 |
2,348 |
-1.26% |
13,700 |
2024/1/16 |
2,368 |
2,410 |
2,361 |
2,378 |
+0.13% |
17,400 |
2024/1/15 |
2,372 |
2,398 |
2,338 |
2,375 |
-0.42% |
12,200 |
2024/1/12 |
2,360 |
2,412 |
2,346 |
2,385 |
-1.04% |
29,400 |
2024/1/11 |
2,337 |
2,424 |
2,313 |
2,410 |
+4.60% |
59,700 |
2024/1/10 |
2,282 |
2,333 |
2,254 |
2,304 |
+0.57% |
69,700 |
2024/1/9 |
2,266 |
2,336 |
2,266 |
2,291 |
+1.10% |
28,300 |
2024/1/5 |
2,241 |
2,310 |
2,241 |
2,266 |
+1.12% |
18,200 |
2024/1/4 |
2,250 |
2,254 |
2,223 |
2,241 |
-0.53% |
12,600 |
2023/12/29 |
2,239 |
2,297 |
2,215 |
2,253 |
+0.13% |
12,800 |
2023/12/28 |
2,223 |
2,250 |
2,180 |
2,250 |
+3.40% |
17,500 |
2023/12/27 |
2,175 |
2,198 |
2,163 |
2,176 |
-1.32% |
2,500 |
2023/12/26 |
2,197 |
2,222 |
2,175 |
2,205 |
+1.15% |
18,800 |
2023/12/25 |
2,179 |
2,180 |
2,131 |
2,180 |
+0.65% |
7,100 |
2023/12/22 |
2,173 |
2,242 |
2,151 |
2,166 |
-1.50% |
18,400 |
2023/12/21 |
2,065 |
2,200 |
2,060 |
2,199 |
+6.39% |
31,100 |
2023/12/20 |
2,095 |
2,105 |
2,038 |
2,067 |
-2.13% |
29,400 |
2023/12/19 |
2,161 |
2,161 |
2,108 |
2,112 |
-0.09% |
5,100 |
2023/12/18 |
2,120 |
2,154 |
2,073 |
2,114 |
-1.54% |
15,200 |
2023/12/15 |
2,164 |
2,186 |
2,147 |
2,147 |
-0.79% |
21,500 |
2023/12/14 |
2,230 |
2,252 |
2,141 |
2,164 |
-3.61% |
28,000 |
2023/12/13 |
2,292 |
2,292 |
2,222 |
2,245 |
-3.07% |
95,500 |
2023/12/12 |
2,296 |
2,346 |
2,262 |
2,316 |
+3.02% |
48,000 |
2023/12/11 |
2,326 |
2,326 |
2,213 |
2,248 |
-1.83% |
37,400 |
2023/12/8 |
2,321 |
2,349 |
2,282 |
2,290 |
-2.35% |
24,200 |
2023/12/7 |
2,317 |
2,350 |
2,276 |
2,345 |
-0.17% |
36,800 |
2023/12/6 |
2,164 |
2,349 |
2,158 |
2,349 |
+6.43% |
112,900 |
2023/12/5 |
2,210 |
2,232 |
2,151 |
2,207 |
-1.08% |
20,400 |
2023/12/4 |
2,238 |
2,250 |
2,213 |
2,231 |
-0.31% |
5,900 |
2023/12/1 |
2,204 |
2,269 |
2,197 |
2,238 |
+1.54% |
25,000 |
2023/11/30 |
2,068 |
2,208 |
2,068 |
2,204 |
+5.76% |
33,900 |
2023/11/29 |
2,045 |
2,121 |
2,045 |
2,084 |
+2.06% |
12,800 |
2023/11/28 |
2,060 |
2,082 |
2,035 |
2,042 |
-1.16% |
43,200 |
2023/11/27 |
2,116 |
2,120 |
2,063 |
2,066 |
-2.36% |
14,300 |
2023/11/24 |
2,100 |
2,125 |
2,075 |
2,116 |
+1.93% |
11,400 |
2023/11/22 |
2,135 |
2,135 |
2,063 |
2,076 |
-2.76% |
30,300 |
2023/11/21 |
2,077 |
2,135 |
2,077 |
2,135 |
+2.79% |
16,000 |
2023/11/20 |
2,079 |
2,094 |
2,035 |
2,077 |
-0.10% |
38,700 |
2023/11/17 |
2,251 |
2,251 |
2,060 |
2,079 |
+1.37% |
163,900 |
2023/11/16 |
2,020 |
2,055 |
1,982 |
2,051 |
+3.59% |
36,300 |
2023/11/15 |
2,176 |
2,176 |
1,933 |
1,980 |
-9.42% |
98,100 |
2023/11/14 |
2,220 |
2,223 |
2,151 |
2,186 |
-1.53% |
34,700 |
2023/11/13 |
2,203 |
2,234 |
2,193 |
2,220 |
+0.14% |
25,300 |
2023/11/10 |
2,208 |
2,233 |
2,185 |
2,217 |
+0.41% |
17,700 |
2023/11/9 |
2,280 |
2,283 |
2,200 |
2,208 |
-4.33% |
30,700 |
2023/11/8 |
2,303 |
2,345 |
2,290 |
2,308 |
-0.30% |
24,000 |
2023/11/7 |
2,287 |
2,348 |
2,262 |
2,315 |
+0.04% |
37,300 |
2023/11/6 |
2,355 |
2,400 |
2,309 |
2,314 |
-1.11% |
47,000 |
2023/11/2 |
2,320 |
2,340 |
2,272 |
2,340 |
+0.86% |
17,200 |
2023/11/1 |
2,317 |
2,345 |
2,298 |
2,320 |
+0.65% |
24,100 |
2023/10/31 |
2,232 |
2,324 |
2,232 |
2,305 |
+1.90% |
30,700 |
2023/10/30 |
2,304 |
2,313 |
2,219 |
2,262 |
-1.82% |
28,800 |
2023/10/27 |
2,225 |
2,317 |
2,225 |
2,304 |
+1.27% |
78,400 |
2023/10/26 |
2,240 |
2,304 |
2,224 |
2,275 |
+0.00% |
39,500 |
2023/10/25 |
2,161 |
2,285 |
2,136 |
2,275 |
+2.89% |
69,600 |
2023/10/24 |
2,155 |
2,230 |
2,100 |
2,211 |
+5.04% |
43,100 |
2023/10/23 |
2,125 |
2,161 |
2,090 |
2,105 |
+0.29% |
31,800 |
2023/10/20 |
2,071 |
2,116 |
2,034 |
2,099 |
+1.35% |
25,300 |
2023/10/19 |
2,126 |
2,150 |
2,071 |
2,071 |
-2.68% |
25,400 |
|