日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,335 |
3,350 |
3,315 |
3,330 |
+0.45% |
27,300 |
2024/4/23 |
3,325 |
3,330 |
3,300 |
3,315 |
+0.30% |
46,900 |
2024/4/22 |
3,275 |
3,315 |
3,255 |
3,305 |
+2.32% |
67,900 |
2024/4/19 |
3,285 |
3,295 |
3,215 |
3,230 |
-2.71% |
116,100 |
2024/4/18 |
3,295 |
3,340 |
3,295 |
3,320 |
+0.91% |
49,500 |
2024/4/17 |
3,405 |
3,405 |
3,280 |
3,290 |
-2.52% |
96,800 |
2024/4/16 |
3,470 |
3,470 |
3,375 |
3,375 |
-2.60% |
76,800 |
2024/4/15 |
3,460 |
3,475 |
3,440 |
3,465 |
-0.43% |
55,100 |
2024/4/12 |
3,400 |
3,495 |
3,400 |
3,480 |
+3.11% |
87,500 |
2024/4/11 |
3,340 |
3,375 |
3,335 |
3,375 |
+0.15% |
69,900 |
2024/4/10 |
3,380 |
3,390 |
3,365 |
3,370 |
-0.30% |
45,500 |
2024/4/9 |
3,355 |
3,395 |
3,345 |
3,380 |
+0.45% |
59,700 |
2024/4/8 |
3,420 |
3,465 |
3,355 |
3,365 |
-0.30% |
152,400 |
2024/4/5 |
3,285 |
3,435 |
3,285 |
3,375 |
-3.43% |
232,200 |
2024/4/4 |
3,505 |
3,530 |
3,480 |
3,495 |
+0.29% |
163,500 |
2024/4/3 |
3,440 |
3,490 |
3,425 |
3,485 |
+0.87% |
59,200 |
2024/4/2 |
3,475 |
3,480 |
3,430 |
3,455 |
+0.00% |
56,400 |
2024/4/1 |
3,490 |
3,500 |
3,450 |
3,455 |
-1.00% |
71,400 |
2024/3/29 |
3,480 |
3,505 |
3,460 |
3,490 |
+1.01% |
70,800 |
2024/3/28 |
3,470 |
3,480 |
3,435 |
3,455 |
-0.43% |
55,900 |
2024/3/27 |
3,470 |
3,480 |
3,450 |
3,470 |
+0.14% |
65,300 |
2024/3/26 |
3,460 |
3,465 |
3,440 |
3,465 |
-0.14% |
41,700 |
2024/3/25 |
3,500 |
3,500 |
3,470 |
3,470 |
-1.28% |
45,900 |
2024/3/22 |
3,545 |
3,545 |
3,495 |
3,515 |
-0.14% |
94,800 |
2024/3/21 |
3,545 |
3,550 |
3,510 |
3,520 |
+0.86% |
161,400 |
2024/3/19 |
3,460 |
3,505 |
3,435 |
3,490 |
+1.31% |
105,400 |
2024/3/18 |
3,425 |
3,455 |
3,400 |
3,445 |
+1.47% |
79,300 |
2024/3/15 |
3,415 |
3,430 |
3,375 |
3,395 |
-0.44% |
106,900 |
2024/3/14 |
3,380 |
3,415 |
3,355 |
3,410 |
+1.79% |
50,200 |
2024/3/13 |
3,365 |
3,380 |
3,310 |
3,350 |
+0.15% |
60,300 |
2024/3/12 |
3,340 |
3,350 |
3,280 |
3,345 |
+0.00% |
76,700 |
2024/3/11 |
3,400 |
3,425 |
3,315 |
3,345 |
-2.62% |
81,000 |
2024/3/8 |
3,375 |
3,455 |
3,375 |
3,435 |
+0.59% |
68,400 |
2024/3/7 |
3,420 |
3,450 |
3,395 |
3,415 |
-0.58% |
45,900 |
2024/3/6 |
3,390 |
3,445 |
3,375 |
3,435 |
+0.88% |
64,000 |
2024/3/5 |
3,415 |
3,430 |
3,385 |
3,405 |
-0.87% |
45,100 |
2024/3/4 |
3,465 |
3,465 |
3,405 |
3,435 |
+0.15% |
68,600 |
2024/3/1 |
3,445 |
3,445 |
3,405 |
3,430 |
+0.00% |
70,600 |
2024/2/29 |
3,435 |
3,440 |
3,390 |
3,430 |
-0.15% |
83,400 |
2024/2/28 |
3,430 |
3,465 |
3,425 |
3,435 |
+0.15% |
58,000 |
2024/2/27 |
3,360 |
3,435 |
3,355 |
3,430 |
+2.08% |
77,300 |
2024/2/26 |
3,355 |
3,390 |
3,340 |
3,360 |
+0.75% |
72,700 |
2024/2/22 |
3,350 |
3,350 |
3,310 |
3,335 |
-0.30% |
63,300 |
2024/2/21 |
3,370 |
3,370 |
3,325 |
3,345 |
-1.18% |
85,500 |
2024/2/20 |
3,325 |
3,400 |
3,320 |
3,385 |
+1.80% |
115,300 |
2024/2/19 |
3,280 |
3,335 |
3,260 |
3,325 |
+1.53% |
68,800 |
2024/2/16 |
3,255 |
3,290 |
3,235 |
3,275 |
+1.24% |
88,100 |
2024/2/15 |
3,335 |
3,335 |
3,220 |
3,235 |
-2.12% |
118,800 |
2024/2/14 |
3,390 |
3,390 |
3,290 |
3,305 |
-3.08% |
119,700 |
2024/2/13 |
3,355 |
3,415 |
3,355 |
3,410 |
+2.25% |
111,900 |
2024/2/9 |
3,330 |
3,350 |
3,305 |
3,335 |
-0.45% |
106,700 |
2024/2/8 |
3,390 |
3,400 |
3,335 |
3,350 |
-1.18% |
146,800 |
2024/2/7 |
3,405 |
3,425 |
3,385 |
3,390 |
-0.44% |
99,100 |
2024/2/6 |
3,450 |
3,465 |
3,405 |
3,405 |
-1.73% |
75,800 |
2024/2/5 |
3,435 |
3,475 |
3,430 |
3,465 |
+1.32% |
98,800 |
2024/2/2 |
3,425 |
3,450 |
3,400 |
3,420 |
+0.00% |
86,700 |
2024/2/1 |
3,435 |
3,450 |
3,420 |
3,420 |
-1.16% |
93,200 |
2024/1/31 |
3,435 |
3,460 |
3,425 |
3,460 |
+0.44% |
112,000 |
2024/1/30 |
3,480 |
3,490 |
3,435 |
3,445 |
-1.85% |
205,200 |
2024/1/29 |
3,465 |
3,510 |
3,465 |
3,510 |
+1.59% |
92,300 |
2024/1/26 |
3,470 |
3,475 |
3,450 |
3,455 |
-0.58% |
93,300 |
2024/1/25 |
3,490 |
3,500 |
3,445 |
3,475 |
-0.57% |
172,600 |
2024/1/24 |
3,530 |
3,540 |
3,485 |
3,495 |
-0.99% |
124,500 |
2024/1/23 |
3,575 |
3,585 |
3,530 |
3,530 |
-0.98% |
85,400 |
2024/1/22 |
3,540 |
3,590 |
3,540 |
3,565 |
+1.42% |
100,600 |
2024/1/19 |
3,510 |
3,530 |
3,500 |
3,515 |
+1.01% |
87,000 |
2024/1/18 |
3,510 |
3,520 |
3,480 |
3,480 |
-0.85% |
141,800 |
2024/1/17 |
3,545 |
3,555 |
3,510 |
3,510 |
-0.43% |
120,900 |
2024/1/16 |
3,585 |
3,585 |
3,520 |
3,525 |
-1.40% |
137,800 |
2024/1/15 |
3,520 |
3,585 |
3,495 |
3,575 |
+1.27% |
218,300 |
2024/1/12 |
3,585 |
3,645 |
3,530 |
3,530 |
-7.11% |
581,500 |
2024/1/11 |
3,795 |
3,820 |
3,785 |
3,800 |
+1.06% |
82,200 |
2024/1/10 |
3,725 |
3,780 |
3,725 |
3,760 |
+0.53% |
55,500 |
2024/1/9 |
3,730 |
3,755 |
3,720 |
3,740 |
+0.67% |
62,900 |
2024/1/5 |
3,740 |
3,740 |
3,705 |
3,715 |
-0.67% |
44,700 |
2024/1/4 |
3,695 |
3,740 |
3,635 |
3,740 |
+1.77% |
57,300 |
2023/12/29 |
3,685 |
3,685 |
3,640 |
3,675 |
+0.14% |
63,100 |
2023/12/28 |
3,620 |
3,670 |
3,610 |
3,670 |
+1.10% |
45,800 |
2023/12/27 |
3,605 |
3,630 |
3,590 |
3,630 |
+0.97% |
54,000 |
2023/12/26 |
3,600 |
3,600 |
3,580 |
3,595 |
+0.42% |
45,600 |
2023/12/25 |
3,625 |
3,635 |
3,580 |
3,580 |
-0.97% |
39,100 |
2023/12/22 |
3,580 |
3,620 |
3,580 |
3,615 |
+0.56% |
43,400 |
2023/12/21 |
3,595 |
3,605 |
3,580 |
3,595 |
-0.69% |
51,800 |
2023/12/20 |
3,595 |
3,645 |
3,595 |
3,620 |
+0.84% |
76,500 |
2023/12/19 |
3,585 |
3,595 |
3,540 |
3,590 |
+0.70% |
57,400 |
2023/12/18 |
3,535 |
3,570 |
3,515 |
3,565 |
-0.83% |
53,700 |
2023/12/15 |
3,555 |
3,595 |
3,540 |
3,595 |
+2.13% |
96,700 |
2023/12/14 |
3,560 |
3,575 |
3,515 |
3,520 |
-1.26% |
76,200 |
2023/12/13 |
3,580 |
3,590 |
3,540 |
3,565 |
-0.28% |
71,900 |
2023/12/12 |
3,635 |
3,635 |
3,565 |
3,575 |
-0.69% |
66,700 |
2023/12/11 |
3,610 |
3,645 |
3,585 |
3,600 |
+0.14% |
58,400 |
2023/12/8 |
3,650 |
3,650 |
3,585 |
3,595 |
-2.44% |
108,300 |
2023/12/7 |
3,735 |
3,750 |
3,665 |
3,685 |
-2.12% |
70,100 |
2023/12/6 |
3,715 |
3,780 |
3,710 |
3,765 |
+0.94% |
80,200 |
2023/12/5 |
3,750 |
3,780 |
3,730 |
3,730 |
-0.53% |
62,100 |
2023/12/4 |
3,800 |
3,810 |
3,750 |
3,750 |
-1.19% |
70,500 |
2023/12/1 |
3,800 |
3,810 |
3,785 |
3,795 |
+0.26% |
86,200 |
2023/11/30 |
3,775 |
3,800 |
3,750 |
3,785 |
+0.26% |
100,000 |
2023/11/29 |
3,785 |
3,810 |
3,750 |
3,775 |
-3.82% |
189,200 |
2023/11/28 |
3,930 |
3,960 |
3,905 |
3,925 |
-0.63% |
276,100 |
2023/11/27 |
3,955 |
3,975 |
3,935 |
3,950 |
+0.13% |
109,000 |
2023/11/24 |
3,940 |
3,975 |
3,930 |
3,945 |
+0.90% |
77,000 |
2023/11/22 |
3,890 |
3,930 |
3,890 |
3,910 |
+0.64% |
57,900 |
2023/11/21 |
3,850 |
3,900 |
3,835 |
3,885 |
+0.65% |
84,300 |
2023/11/20 |
3,885 |
3,910 |
3,860 |
3,860 |
-0.90% |
79,800 |
2023/11/17 |
3,875 |
3,900 |
3,825 |
3,895 |
+1.56% |
94,600 |
2023/11/16 |
3,920 |
3,920 |
3,830 |
3,835 |
-2.17% |
89,900 |
2023/11/15 |
3,875 |
3,920 |
3,850 |
3,920 |
+1.95% |
89,500 |
2023/11/14 |
3,860 |
3,870 |
3,845 |
3,845 |
-0.39% |
42,100 |
2023/11/13 |
3,910 |
3,915 |
3,850 |
3,860 |
-1.15% |
58,600 |
2023/11/10 |
3,895 |
3,915 |
3,870 |
3,905 |
+0.26% |
44,100 |
2023/11/9 |
3,915 |
3,920 |
3,865 |
3,895 |
-0.64% |
80,200 |
2023/11/8 |
3,945 |
3,945 |
3,870 |
3,920 |
-0.38% |
117,400 |
2023/11/7 |
3,935 |
3,965 |
3,915 |
3,935 |
-0.38% |
93,700 |
2023/11/6 |
3,910 |
3,975 |
3,910 |
3,950 |
+1.67% |
118,200 |
2023/11/2 |
3,900 |
3,900 |
3,850 |
3,885 |
+0.91% |
75,300 |
2023/11/1 |
3,800 |
3,860 |
3,770 |
3,850 |
+2.94% |
109,800 |
2023/10/31 |
3,690 |
3,740 |
3,680 |
3,740 |
+0.81% |
86,500 |
2023/10/30 |
3,750 |
3,750 |
3,685 |
3,710 |
-1.98% |
87,200 |
2023/10/27 |
3,705 |
3,790 |
3,700 |
3,785 |
+3.42% |
89,400 |
2023/10/26 |
3,675 |
3,705 |
3,640 |
3,660 |
-0.41% |
53,100 |
2023/10/25 |
3,710 |
3,740 |
3,675 |
3,675 |
-0.94% |
47,500 |
2023/10/24 |
3,690 |
3,720 |
3,620 |
3,710 |
+0.41% |
69,900 |
|