日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,479 |
3,479 |
3,450 |
3,460 |
+0.03% |
135,500 |
2024/4/23 |
3,457 |
3,479 |
3,437 |
3,459 |
+0.09% |
150,100 |
2024/4/22 |
3,451 |
3,485 |
3,427 |
3,456 |
+1.44% |
207,500 |
2024/4/19 |
3,407 |
3,432 |
3,381 |
3,407 |
-0.70% |
235,400 |
2024/4/18 |
3,424 |
3,455 |
3,386 |
3,431 |
+0.91% |
128,900 |
2024/4/17 |
3,436 |
3,449 |
3,366 |
3,400 |
-1.02% |
168,600 |
2024/4/16 |
3,474 |
3,503 |
3,411 |
3,435 |
-0.89% |
207,400 |
2024/4/15 |
3,401 |
3,484 |
3,397 |
3,466 |
+1.35% |
205,800 |
2024/4/12 |
3,455 |
3,455 |
3,405 |
3,420 |
-0.64% |
140,400 |
2024/4/11 |
3,406 |
3,445 |
3,402 |
3,442 |
-0.23% |
139,900 |
2024/4/10 |
3,458 |
3,466 |
3,428 |
3,450 |
-0.81% |
146,300 |
2024/4/9 |
3,500 |
3,500 |
3,455 |
3,478 |
-0.66% |
133,000 |
2024/4/8 |
3,521 |
3,544 |
3,468 |
3,501 |
-0.60% |
170,100 |
2024/4/5 |
3,500 |
3,529 |
3,480 |
3,522 |
-0.14% |
116,600 |
2024/4/4 |
3,550 |
3,565 |
3,526 |
3,527 |
-0.73% |
115,700 |
2024/4/3 |
3,573 |
3,590 |
3,553 |
3,553 |
-1.44% |
117,300 |
2024/4/2 |
3,660 |
3,660 |
3,562 |
3,605 |
-1.69% |
133,100 |
2024/4/1 |
3,739 |
3,743 |
3,657 |
3,667 |
-1.27% |
103,600 |
2024/3/29 |
3,683 |
3,727 |
3,669 |
3,714 |
+0.84% |
92,600 |
2024/3/28 |
3,750 |
3,772 |
3,654 |
3,683 |
-3.08% |
145,800 |
2024/3/27 |
3,720 |
3,821 |
3,720 |
3,800 |
+1.69% |
180,800 |
2024/3/26 |
3,716 |
3,761 |
3,700 |
3,737 |
-0.29% |
133,300 |
2024/3/25 |
3,802 |
3,810 |
3,744 |
3,748 |
-0.93% |
132,400 |
2024/3/22 |
3,755 |
3,788 |
3,743 |
3,783 |
+1.45% |
124,900 |
2024/3/21 |
3,696 |
3,755 |
3,691 |
3,729 |
+1.75% |
216,700 |
2024/3/19 |
3,658 |
3,693 |
3,658 |
3,665 |
-0.57% |
94,100 |
2024/3/18 |
3,603 |
3,718 |
3,603 |
3,686 |
+2.05% |
137,000 |
2024/3/15 |
3,670 |
3,673 |
3,581 |
3,612 |
-2.72% |
627,100 |
2024/3/14 |
3,769 |
3,770 |
3,706 |
3,713 |
+0.05% |
121,300 |
2024/3/13 |
3,750 |
3,773 |
3,687 |
3,711 |
-0.32% |
130,200 |
2024/3/12 |
3,700 |
3,727 |
3,661 |
3,723 |
+0.22% |
198,900 |
2024/3/11 |
3,742 |
3,765 |
3,673 |
3,715 |
-1.41% |
202,800 |
2024/3/8 |
3,701 |
3,780 |
3,700 |
3,768 |
+1.24% |
248,100 |
2024/3/7 |
3,672 |
3,738 |
3,672 |
3,722 |
+1.53% |
181,600 |
2024/3/6 |
3,594 |
3,678 |
3,594 |
3,666 |
+0.96% |
147,200 |
2024/3/5 |
3,617 |
3,659 |
3,594 |
3,631 |
-0.30% |
168,000 |
2024/3/4 |
3,691 |
3,704 |
3,642 |
3,642 |
-0.87% |
152,900 |
2024/3/1 |
3,659 |
3,704 |
3,650 |
3,674 |
+0.66% |
141,400 |
2024/2/29 |
3,651 |
3,686 |
3,627 |
3,650 |
-0.27% |
171,300 |
2024/2/28 |
3,617 |
3,673 |
3,613 |
3,660 |
+1.22% |
113,200 |
2024/2/27 |
3,655 |
3,672 |
3,607 |
3,616 |
-1.07% |
145,100 |
2024/2/26 |
3,713 |
3,724 |
3,637 |
3,655 |
-1.85% |
170,400 |
2024/2/22 |
3,696 |
3,779 |
3,696 |
3,724 |
+0.78% |
176,800 |
2024/2/21 |
3,671 |
3,710 |
3,669 |
3,695 |
+1.57% |
162,400 |
2024/2/20 |
3,660 |
3,690 |
3,633 |
3,638 |
-0.03% |
136,000 |
2024/2/19 |
3,730 |
3,738 |
3,605 |
3,639 |
-1.99% |
202,700 |
2024/2/16 |
3,670 |
3,750 |
3,644 |
3,713 |
+2.31% |
197,800 |
2024/2/15 |
3,610 |
3,659 |
3,591 |
3,629 |
-0.25% |
206,400 |
2024/2/14 |
3,726 |
3,783 |
3,611 |
3,638 |
-2.49% |
233,200 |
2024/2/13 |
3,590 |
3,764 |
3,551 |
3,731 |
+7.21% |
372,400 |
2024/2/9 |
3,473 |
3,531 |
3,459 |
3,480 |
+0.17% |
204,900 |
2024/2/8 |
3,500 |
3,500 |
3,429 |
3,474 |
+0.00% |
147,200 |
2024/2/7 |
3,452 |
3,480 |
3,410 |
3,474 |
-0.20% |
176,900 |
2024/2/6 |
3,455 |
3,498 |
3,437 |
3,481 |
+1.55% |
121,400 |
2024/2/5 |
3,475 |
3,478 |
3,425 |
3,428 |
+0.20% |
133,100 |
2024/2/2 |
3,447 |
3,456 |
3,415 |
3,421 |
-0.93% |
135,100 |
2024/2/1 |
3,425 |
3,457 |
3,424 |
3,453 |
-0.06% |
104,400 |
2024/1/31 |
3,408 |
3,459 |
3,387 |
3,455 |
+0.67% |
169,200 |
2024/1/30 |
3,434 |
3,448 |
3,404 |
3,432 |
-0.06% |
95,600 |
2024/1/29 |
3,382 |
3,443 |
3,382 |
3,434 |
+2.17% |
108,000 |
2024/1/26 |
3,393 |
3,407 |
3,360 |
3,361 |
-0.91% |
117,700 |
2024/1/25 |
3,387 |
3,408 |
3,370 |
3,392 |
-0.26% |
119,100 |
2024/1/24 |
3,401 |
3,418 |
3,383 |
3,401 |
+0.03% |
125,100 |
2024/1/23 |
3,439 |
3,469 |
3,387 |
3,400 |
-1.59% |
256,200 |
2024/1/22 |
3,445 |
3,462 |
3,412 |
3,455 |
+0.09% |
161,100 |
2024/1/19 |
3,518 |
3,524 |
3,434 |
3,452 |
-1.34% |
112,000 |
2024/1/18 |
3,489 |
3,516 |
3,472 |
3,499 |
+0.00% |
109,500 |
2024/1/17 |
3,503 |
3,525 |
3,481 |
3,499 |
+0.72% |
122,800 |
2024/1/16 |
3,580 |
3,580 |
3,474 |
3,474 |
-2.69% |
144,500 |
2024/1/15 |
3,514 |
3,570 |
3,507 |
3,570 |
+1.02% |
95,500 |
2024/1/12 |
3,559 |
3,574 |
3,505 |
3,534 |
-0.28% |
97,400 |
2024/1/11 |
3,521 |
3,568 |
3,505 |
3,544 |
+0.65% |
140,300 |
2024/1/10 |
3,500 |
3,544 |
3,464 |
3,521 |
+1.00% |
167,800 |
2024/1/9 |
3,442 |
3,487 |
3,421 |
3,486 |
+1.31% |
152,500 |
2024/1/5 |
3,400 |
3,448 |
3,387 |
3,441 |
+1.38% |
147,200 |
2024/1/4 |
3,340 |
3,394 |
3,301 |
3,394 |
+1.31% |
102,800 |
2023/12/29 |
3,346 |
3,354 |
3,331 |
3,350 |
+0.24% |
70,500 |
2023/12/28 |
3,335 |
3,349 |
3,318 |
3,342 |
-0.09% |
63,400 |
2023/12/27 |
3,351 |
3,360 |
3,330 |
3,345 |
-0.09% |
91,800 |
2023/12/26 |
3,280 |
3,348 |
3,274 |
3,348 |
+1.79% |
136,900 |
2023/12/25 |
3,304 |
3,314 |
3,280 |
3,289 |
+0.09% |
82,100 |
2023/12/22 |
3,295 |
3,314 |
3,283 |
3,286 |
-0.45% |
88,600 |
2023/12/21 |
3,330 |
3,350 |
3,290 |
3,301 |
-1.20% |
98,200 |
2023/12/20 |
3,314 |
3,360 |
3,309 |
3,341 |
+1.03% |
116,500 |
2023/12/19 |
3,347 |
3,355 |
3,283 |
3,307 |
-1.84% |
122,900 |
2023/12/18 |
3,350 |
3,383 |
3,310 |
3,369 |
+0.15% |
93,800 |
2023/12/15 |
3,389 |
3,404 |
3,356 |
3,364 |
-1.00% |
113,200 |
2023/12/14 |
3,400 |
3,421 |
3,378 |
3,398 |
+0.35% |
131,500 |
2023/12/13 |
3,378 |
3,395 |
3,351 |
3,386 |
+0.24% |
83,400 |
2023/12/12 |
3,380 |
3,389 |
3,348 |
3,378 |
+0.45% |
117,900 |
2023/12/11 |
3,330 |
3,368 |
3,310 |
3,363 |
+1.69% |
120,400 |
2023/12/8 |
3,293 |
3,314 |
3,273 |
3,307 |
+0.12% |
133,500 |
2023/12/7 |
3,310 |
3,332 |
3,291 |
3,303 |
-0.42% |
135,100 |
2023/12/6 |
3,234 |
3,324 |
3,234 |
3,317 |
+2.44% |
175,000 |
2023/12/5 |
3,319 |
3,330 |
3,234 |
3,238 |
-3.11% |
240,800 |
2023/12/4 |
3,297 |
3,351 |
3,291 |
3,342 |
+0.75% |
119,900 |
2023/12/1 |
3,235 |
3,330 |
3,221 |
3,317 |
+1.90% |
174,800 |
2023/11/30 |
3,310 |
3,323 |
3,192 |
3,255 |
-2.40% |
254,200 |
2023/11/29 |
3,440 |
3,440 |
3,335 |
3,335 |
-3.22% |
114,200 |
2023/11/28 |
3,381 |
3,448 |
3,381 |
3,446 |
+1.86% |
147,600 |
2023/11/27 |
3,323 |
3,384 |
3,307 |
3,383 |
+2.27% |
205,100 |
2023/11/24 |
3,321 |
3,321 |
3,271 |
3,308 |
+0.18% |
152,400 |
2023/11/22 |
3,341 |
3,344 |
3,265 |
3,302 |
-1.17% |
234,000 |
2023/11/21 |
3,280 |
3,342 |
3,279 |
3,341 |
+1.37% |
246,800 |
2023/11/20 |
3,289 |
3,315 |
3,268 |
3,296 |
+0.21% |
257,200 |
2023/11/17 |
3,203 |
3,312 |
3,203 |
3,289 |
+2.37% |
275,900 |
2023/11/16 |
3,239 |
3,253 |
3,206 |
3,213 |
-2.28% |
411,200 |
2023/11/15 |
3,287 |
3,307 |
3,264 |
3,288 |
+1.11% |
216,800 |
2023/11/14 |
3,266 |
3,288 |
3,238 |
3,252 |
-0.76% |
371,600 |
2023/11/13 |
3,330 |
3,367 |
3,251 |
3,277 |
-0.94% |
443,900 |
2023/11/10 |
3,335 |
3,381 |
3,261 |
3,308 |
-4.70% |
1,060,700 |
2023/11/9 |
3,480 |
3,492 |
3,440 |
3,471 |
-0.26% |
179,800 |
2023/11/8 |
3,506 |
3,510 |
3,462 |
3,480 |
-0.66% |
153,800 |
2023/11/7 |
3,517 |
3,532 |
3,495 |
3,503 |
-0.40% |
138,800 |
2023/11/6 |
3,520 |
3,552 |
3,517 |
3,517 |
+1.09% |
167,900 |
2023/11/2 |
3,500 |
3,505 |
3,453 |
3,479 |
+0.09% |
278,900 |
2023/11/1 |
3,472 |
3,479 |
3,431 |
3,476 |
+1.31% |
234,900 |
2023/10/31 |
3,425 |
3,431 |
3,350 |
3,431 |
+0.73% |
245,500 |
2023/10/30 |
3,440 |
3,440 |
3,384 |
3,406 |
-1.56% |
730,600 |
2023/10/27 |
3,455 |
3,460 |
3,420 |
3,460 |
+0.44% |
164,800 |
2023/10/26 |
3,450 |
3,500 |
3,408 |
3,445 |
-1.03% |
190,300 |
2023/10/25 |
3,462 |
3,510 |
3,450 |
3,481 |
+1.10% |
170,300 |
2023/10/24 |
3,440 |
3,452 |
3,365 |
3,443 |
+0.17% |
165,500 |
|