日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/7 |
3,370 |
3,385 |
3,350 |
3,365 |
+0.15% |
16,500 |
2024/5/2 |
3,355 |
3,375 |
3,335 |
3,360 |
+0.15% |
14,800 |
2024/5/1 |
3,320 |
3,360 |
3,320 |
3,355 |
+0.75% |
20,100 |
2024/4/30 |
3,330 |
3,330 |
3,310 |
3,330 |
+0.76% |
7,300 |
2024/4/26 |
3,305 |
3,325 |
3,270 |
3,305 |
-0.45% |
28,700 |
2024/4/25 |
3,340 |
3,360 |
3,310 |
3,320 |
-0.45% |
26,900 |
2024/4/24 |
3,320 |
3,335 |
3,300 |
3,335 |
+0.91% |
22,900 |
2024/4/23 |
3,310 |
3,320 |
3,290 |
3,305 |
-0.15% |
16,900 |
2024/4/22 |
3,255 |
3,310 |
3,255 |
3,310 |
+2.16% |
15,900 |
2024/4/19 |
3,275 |
3,275 |
3,200 |
3,240 |
-0.92% |
43,900 |
2024/4/18 |
3,275 |
3,300 |
3,270 |
3,270 |
-0.15% |
20,600 |
2024/4/17 |
3,330 |
3,330 |
3,275 |
3,275 |
-1.36% |
38,100 |
2024/4/16 |
3,365 |
3,365 |
3,320 |
3,320 |
-1.48% |
29,200 |
2024/4/15 |
3,365 |
3,380 |
3,355 |
3,370 |
-0.44% |
18,200 |
2024/4/12 |
3,385 |
3,400 |
3,360 |
3,385 |
+0.00% |
19,000 |
2024/4/11 |
3,400 |
3,410 |
3,380 |
3,385 |
-1.02% |
23,300 |
2024/4/10 |
3,405 |
3,445 |
3,390 |
3,420 |
+0.59% |
49,800 |
2024/4/9 |
3,380 |
3,400 |
3,360 |
3,400 |
+0.74% |
45,800 |
2024/4/8 |
3,360 |
3,390 |
3,340 |
3,375 |
+0.75% |
44,400 |
2024/4/5 |
3,325 |
3,350 |
3,305 |
3,350 |
+0.60% |
28,200 |
2024/4/4 |
3,340 |
3,350 |
3,310 |
3,330 |
-0.30% |
51,100 |
2024/4/3 |
3,310 |
3,370 |
3,305 |
3,340 |
+1.37% |
47,100 |
2024/4/2 |
3,345 |
3,345 |
3,290 |
3,295 |
-1.49% |
44,700 |
2024/4/1 |
3,365 |
3,370 |
3,325 |
3,345 |
-0.59% |
60,100 |
2024/3/29 |
3,275 |
3,365 |
3,270 |
3,365 |
+3.38% |
78,600 |
2024/3/28 |
3,235 |
3,280 |
3,230 |
3,255 |
+0.62% |
28,600 |
2024/3/27 |
3,235 |
3,305 |
3,235 |
3,235 |
+0.47% |
75,800 |
2024/3/26 |
3,235 |
3,235 |
3,195 |
3,220 |
-0.31% |
57,700 |
2024/3/25 |
3,250 |
3,270 |
3,230 |
3,230 |
-0.62% |
37,100 |
2024/3/22 |
3,245 |
3,270 |
3,205 |
3,250 |
+0.62% |
74,300 |
2024/3/21 |
3,270 |
3,270 |
3,225 |
3,230 |
-1.37% |
83,500 |
2024/3/19 |
3,275 |
3,275 |
3,245 |
3,275 |
+0.00% |
30,700 |
2024/3/18 |
3,270 |
3,280 |
3,255 |
3,275 |
+0.46% |
35,200 |
2024/3/15 |
3,285 |
3,290 |
3,225 |
3,260 |
-0.91% |
82,900 |
2024/3/14 |
3,285 |
3,310 |
3,260 |
3,290 |
+0.92% |
37,700 |
2024/3/13 |
3,325 |
3,330 |
3,245 |
3,260 |
-1.81% |
40,400 |
2024/3/12 |
3,265 |
3,320 |
3,250 |
3,320 |
+1.53% |
43,700 |
2024/3/11 |
3,295 |
3,300 |
3,250 |
3,270 |
-0.76% |
31,000 |
2024/3/8 |
3,245 |
3,325 |
3,245 |
3,295 |
+1.38% |
55,700 |
2024/3/7 |
3,285 |
3,300 |
3,250 |
3,250 |
-0.91% |
40,000 |
2024/3/6 |
3,280 |
3,305 |
3,275 |
3,280 |
-0.30% |
40,400 |
2024/3/5 |
3,345 |
3,365 |
3,280 |
3,290 |
-1.64% |
51,700 |
2024/3/4 |
3,340 |
3,375 |
3,325 |
3,345 |
+0.15% |
46,300 |
2024/3/1 |
3,355 |
3,385 |
3,330 |
3,340 |
+0.30% |
47,500 |
2024/2/29 |
3,300 |
3,345 |
3,255 |
3,330 |
+0.76% |
52,400 |
2024/2/28 |
3,255 |
3,330 |
3,255 |
3,305 |
+2.01% |
64,700 |
2024/2/27 |
3,320 |
3,320 |
3,240 |
3,240 |
-3.14% |
142,100 |
2024/2/26 |
3,355 |
3,375 |
3,325 |
3,345 |
+0.00% |
48,600 |
2024/2/22 |
3,375 |
3,385 |
3,335 |
3,345 |
-0.89% |
58,000 |
2024/2/21 |
3,400 |
3,405 |
3,360 |
3,375 |
-0.88% |
37,100 |
2024/2/20 |
3,450 |
3,470 |
3,385 |
3,405 |
-1.16% |
58,100 |
2024/2/19 |
3,380 |
3,450 |
3,380 |
3,445 |
+2.07% |
46,100 |
2024/2/16 |
3,370 |
3,420 |
3,340 |
3,375 |
+0.90% |
80,400 |
2024/2/15 |
3,400 |
3,430 |
3,315 |
3,345 |
-3.04% |
163,000 |
2024/2/14 |
3,565 |
3,620 |
3,435 |
3,450 |
-3.63% |
171,400 |
2024/2/13 |
3,645 |
3,750 |
3,475 |
3,580 |
-6.16% |
393,100 |
2024/2/9 |
3,390 |
3,820 |
3,355 |
3,815 |
+11.39% |
942,500 |
2024/2/8 |
3,395 |
3,445 |
3,345 |
3,425 |
+2.09% |
165,100 |
2024/2/7 |
3,375 |
3,380 |
3,325 |
3,355 |
-0.59% |
116,300 |
2024/2/6 |
3,395 |
3,405 |
3,375 |
3,375 |
-0.74% |
97,000 |
2024/2/5 |
3,455 |
3,460 |
3,370 |
3,400 |
-1.59% |
145,400 |
2024/2/2 |
3,480 |
3,485 |
3,440 |
3,455 |
-0.14% |
60,100 |
2024/2/1 |
3,500 |
3,500 |
3,435 |
3,460 |
-1.14% |
80,700 |
2024/1/31 |
3,510 |
3,515 |
3,455 |
3,500 |
-0.28% |
82,700 |
2024/1/30 |
3,520 |
3,570 |
3,510 |
3,510 |
+0.00% |
80,200 |
2024/1/29 |
3,485 |
3,520 |
3,480 |
3,510 |
+1.30% |
66,900 |
2024/1/26 |
3,500 |
3,500 |
3,455 |
3,465 |
-0.86% |
84,500 |
2024/1/25 |
3,500 |
3,505 |
3,485 |
3,495 |
-0.71% |
55,100 |
2024/1/24 |
3,510 |
3,525 |
3,480 |
3,520 |
-0.14% |
83,300 |
2024/1/23 |
3,545 |
3,565 |
3,520 |
3,525 |
-0.42% |
71,100 |
2024/1/22 |
3,565 |
3,580 |
3,515 |
3,540 |
-0.42% |
88,900 |
2024/1/19 |
3,530 |
3,560 |
3,510 |
3,555 |
+0.99% |
79,100 |
2024/1/18 |
3,505 |
3,545 |
3,460 |
3,520 |
+0.14% |
97,000 |
2024/1/17 |
3,545 |
3,550 |
3,510 |
3,515 |
+0.29% |
89,800 |
2024/1/16 |
3,505 |
3,565 |
3,490 |
3,505 |
-0.14% |
129,600 |
2024/1/15 |
3,445 |
3,510 |
3,440 |
3,510 |
+1.59% |
94,100 |
2024/1/12 |
3,495 |
3,550 |
3,440 |
3,455 |
-0.72% |
142,900 |
2024/1/11 |
3,500 |
3,500 |
3,445 |
3,480 |
+0.00% |
122,000 |
2024/1/10 |
3,490 |
3,515 |
3,460 |
3,480 |
+0.00% |
147,800 |
2024/1/9 |
3,310 |
3,480 |
3,300 |
3,480 |
+6.26% |
209,700 |
2024/1/5 |
3,250 |
3,305 |
3,245 |
3,275 |
+0.77% |
121,700 |
2024/1/4 |
3,120 |
3,260 |
3,105 |
3,250 |
+3.50% |
210,200 |
2023/12/29 |
3,070 |
3,180 |
3,060 |
3,140 |
+0.32% |
269,500 |
2023/12/28 |
3,205 |
3,250 |
3,115 |
3,130 |
-11.71% |
474,700 |
2023/12/27 |
3,485 |
3,550 |
3,450 |
3,545 |
+1.72% |
292,800 |
2023/12/26 |
3,495 |
3,500 |
3,415 |
3,485 |
-1.27% |
310,900 |
2023/12/25 |
3,665 |
3,665 |
3,515 |
3,530 |
-3.55% |
293,900 |
2023/12/22 |
3,660 |
3,680 |
3,620 |
3,660 |
+0.41% |
97,400 |
2023/12/21 |
3,640 |
3,685 |
3,605 |
3,645 |
-0.27% |
128,700 |
2023/12/20 |
3,635 |
3,665 |
3,610 |
3,655 |
+0.69% |
109,300 |
2023/12/19 |
3,610 |
3,650 |
3,595 |
3,630 |
+0.97% |
90,800 |
2023/12/18 |
3,595 |
3,655 |
3,580 |
3,595 |
-0.14% |
114,000 |
2023/12/15 |
3,660 |
3,675 |
3,580 |
3,600 |
-2.44% |
196,200 |
2023/12/14 |
3,730 |
3,740 |
3,670 |
3,690 |
-0.54% |
98,400 |
2023/12/13 |
3,740 |
3,755 |
3,690 |
3,710 |
+0.95% |
80,400 |
2023/12/12 |
3,695 |
3,730 |
3,670 |
3,675 |
-0.14% |
102,000 |
2023/12/11 |
3,800 |
3,815 |
3,660 |
3,680 |
-2.77% |
192,600 |
2023/12/8 |
3,805 |
3,810 |
3,730 |
3,785 |
-1.30% |
159,900 |
2023/12/7 |
3,840 |
3,890 |
3,815 |
3,835 |
-0.13% |
116,100 |
2023/12/6 |
3,750 |
3,850 |
3,750 |
3,840 |
+1.72% |
128,400 |
2023/12/5 |
3,790 |
3,815 |
3,740 |
3,775 |
-0.53% |
127,100 |
2023/12/4 |
3,865 |
3,865 |
3,780 |
3,795 |
-1.56% |
152,100 |
2023/12/1 |
3,800 |
3,860 |
3,790 |
3,855 |
+1.85% |
116,900 |
2023/11/30 |
3,745 |
3,785 |
3,695 |
3,785 |
+1.34% |
92,300 |
2023/11/29 |
3,795 |
3,835 |
3,730 |
3,735 |
-2.23% |
138,200 |
2023/11/28 |
3,820 |
3,850 |
3,750 |
3,820 |
+0.00% |
161,100 |
2023/11/27 |
3,775 |
3,820 |
3,740 |
3,820 |
+2.00% |
193,800 |
2023/11/24 |
3,685 |
3,770 |
3,675 |
3,745 |
+2.74% |
213,300 |
2023/11/22 |
3,605 |
3,680 |
3,580 |
3,645 |
+1.39% |
94,100 |
2023/11/21 |
3,610 |
3,610 |
3,535 |
3,595 |
-0.42% |
94,700 |
2023/11/20 |
3,585 |
3,655 |
3,560 |
3,610 |
+0.00% |
138,400 |
2023/11/17 |
3,545 |
3,610 |
3,480 |
3,610 |
+0.98% |
143,400 |
2023/11/16 |
3,580 |
3,640 |
3,550 |
3,575 |
-0.14% |
117,100 |
2023/11/15 |
3,630 |
3,650 |
3,555 |
3,580 |
-1.24% |
159,500 |
2023/11/14 |
3,575 |
3,635 |
3,560 |
3,625 |
+1.68% |
188,400 |
2023/11/13 |
3,415 |
3,590 |
3,370 |
3,565 |
+4.39% |
391,100 |
2023/11/10 |
2,958 |
3,435 |
2,953 |
3,415 |
+13.64% |
654,400 |
2023/11/9 |
2,950 |
3,010 |
2,906 |
3,005 |
+1.69% |
128,500 |
2023/11/8 |
2,971 |
2,984 |
2,934 |
2,955 |
-0.03% |
133,000 |
2023/11/7 |
2,960 |
2,970 |
2,933 |
2,956 |
-0.03% |
84,600 |
2023/11/6 |
3,000 |
3,000 |
2,939 |
2,957 |
+0.24% |
83,600 |
2023/11/2 |
2,989 |
2,995 |
2,950 |
2,950 |
-1.01% |
75,700 |
2023/11/1 |
3,000 |
3,010 |
2,968 |
2,980 |
-0.40% |
70,000 |
|