日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
3,225 |
3,230 |
3,195 |
3,215 |
+0.47% |
25,300 |
2024/4/24 |
3,205 |
3,215 |
3,195 |
3,200 |
+0.16% |
16,600 |
2024/4/23 |
3,225 |
3,225 |
3,190 |
3,195 |
+0.16% |
10,800 |
2024/4/22 |
3,140 |
3,205 |
3,135 |
3,190 |
+2.41% |
31,200 |
2024/4/19 |
3,180 |
3,180 |
3,075 |
3,115 |
-2.04% |
57,000 |
2024/4/18 |
3,175 |
3,200 |
3,175 |
3,180 |
+0.16% |
16,200 |
2024/4/17 |
3,215 |
3,220 |
3,175 |
3,175 |
-1.40% |
36,600 |
2024/4/16 |
3,265 |
3,270 |
3,205 |
3,220 |
-1.23% |
33,300 |
2024/4/15 |
3,265 |
3,285 |
3,215 |
3,260 |
-1.36% |
59,900 |
2024/4/12 |
3,360 |
3,360 |
3,300 |
3,305 |
-1.64% |
22,100 |
2024/4/11 |
3,370 |
3,385 |
3,345 |
3,360 |
-0.74% |
29,600 |
2024/4/10 |
3,435 |
3,435 |
3,385 |
3,385 |
-1.31% |
22,300 |
2024/4/9 |
3,495 |
3,495 |
3,405 |
3,430 |
-0.58% |
30,000 |
2024/4/8 |
3,425 |
3,450 |
3,410 |
3,450 |
+1.17% |
13,800 |
2024/4/5 |
3,400 |
3,425 |
3,370 |
3,410 |
-0.29% |
21,300 |
2024/4/4 |
3,455 |
3,465 |
3,405 |
3,420 |
-0.73% |
38,700 |
2024/4/3 |
3,350 |
3,470 |
3,350 |
3,445 |
+1.62% |
47,400 |
2024/4/2 |
3,420 |
3,430 |
3,360 |
3,390 |
-0.88% |
23,400 |
2024/4/1 |
3,425 |
3,440 |
3,395 |
3,420 |
+0.15% |
23,500 |
2024/3/29 |
3,455 |
3,455 |
3,385 |
3,415 |
-1.01% |
30,700 |
2024/3/28 |
3,645 |
3,645 |
3,450 |
3,450 |
-6.76% |
26,400 |
2024/3/27 |
3,610 |
3,710 |
3,610 |
3,700 |
+1.93% |
82,400 |
2024/3/26 |
3,595 |
3,645 |
3,595 |
3,630 |
+0.00% |
31,500 |
2024/3/25 |
3,630 |
3,665 |
3,605 |
3,630 |
+0.28% |
34,500 |
2024/3/22 |
3,645 |
3,645 |
3,595 |
3,620 |
-0.82% |
43,900 |
2024/3/21 |
3,590 |
3,660 |
3,570 |
3,650 |
+1.67% |
50,700 |
2024/3/19 |
3,580 |
3,595 |
3,540 |
3,590 |
+0.14% |
44,200 |
2024/3/18 |
3,520 |
3,595 |
3,520 |
3,585 |
+1.85% |
50,600 |
2024/3/15 |
3,480 |
3,525 |
3,470 |
3,520 |
+1.73% |
45,900 |
2024/3/14 |
3,405 |
3,470 |
3,390 |
3,460 |
+1.62% |
47,900 |
2024/3/13 |
3,425 |
3,455 |
3,385 |
3,405 |
-1.02% |
53,900 |
2024/3/12 |
3,390 |
3,455 |
3,350 |
3,440 |
+1.18% |
43,200 |
2024/3/11 |
3,360 |
3,415 |
3,360 |
3,400 |
-0.44% |
74,500 |
2024/3/8 |
3,325 |
3,470 |
3,325 |
3,415 |
+2.40% |
92,200 |
2024/3/7 |
3,230 |
3,340 |
3,230 |
3,335 |
+3.41% |
64,600 |
2024/3/6 |
3,195 |
3,235 |
3,180 |
3,225 |
+0.78% |
59,100 |
2024/3/5 |
3,190 |
3,230 |
3,175 |
3,200 |
+0.47% |
42,700 |
2024/3/4 |
3,170 |
3,245 |
3,150 |
3,185 |
+0.31% |
57,700 |
2024/3/1 |
3,150 |
3,195 |
3,150 |
3,175 |
+0.79% |
54,400 |
2024/2/29 |
3,270 |
3,270 |
3,150 |
3,150 |
-1.56% |
109,900 |
2024/2/28 |
3,140 |
3,220 |
3,140 |
3,200 |
+1.75% |
39,200 |
2024/2/27 |
3,175 |
3,190 |
3,135 |
3,145 |
-0.79% |
49,600 |
2024/2/26 |
3,275 |
3,280 |
3,170 |
3,170 |
-3.06% |
64,400 |
2024/2/22 |
3,245 |
3,295 |
3,230 |
3,270 |
+0.93% |
55,200 |
2024/2/21 |
3,200 |
3,260 |
3,170 |
3,240 |
+1.25% |
58,900 |
2024/2/20 |
3,175 |
3,220 |
3,145 |
3,200 |
+1.91% |
68,400 |
2024/2/19 |
3,115 |
3,170 |
3,115 |
3,140 |
+1.62% |
49,300 |
2024/2/16 |
3,120 |
3,125 |
3,070 |
3,090 |
+0.32% |
54,000 |
2024/2/15 |
3,120 |
3,125 |
3,055 |
3,080 |
-1.60% |
88,300 |
2024/2/14 |
3,310 |
3,315 |
3,120 |
3,130 |
-6.71% |
134,200 |
2024/2/13 |
3,260 |
3,385 |
3,225 |
3,355 |
-10.53% |
189,500 |
2024/2/9 |
3,765 |
3,775 |
3,740 |
3,750 |
-0.53% |
38,200 |
2024/2/8 |
3,815 |
3,820 |
3,770 |
3,770 |
-1.69% |
34,700 |
2024/2/7 |
3,820 |
3,875 |
3,820 |
3,835 |
-0.26% |
12,600 |
2024/2/6 |
3,855 |
3,855 |
3,825 |
3,845 |
-0.26% |
23,200 |
2024/2/5 |
3,825 |
3,875 |
3,825 |
3,855 |
+0.92% |
18,900 |
2024/2/2 |
3,855 |
3,855 |
3,810 |
3,820 |
-0.39% |
18,500 |
2024/2/1 |
3,855 |
3,875 |
3,830 |
3,835 |
-1.16% |
20,000 |
2024/1/31 |
3,860 |
3,890 |
3,840 |
3,880 |
+0.52% |
22,600 |
2024/1/30 |
3,940 |
3,940 |
3,855 |
3,860 |
-1.03% |
38,700 |
2024/1/29 |
3,825 |
3,900 |
3,820 |
3,900 |
+3.72% |
57,900 |
2024/1/26 |
3,775 |
3,775 |
3,745 |
3,760 |
+0.00% |
24,300 |
2024/1/25 |
3,770 |
3,775 |
3,755 |
3,760 |
-0.27% |
26,000 |
2024/1/24 |
3,735 |
3,775 |
3,715 |
3,770 |
+1.07% |
23,900 |
2024/1/23 |
3,760 |
3,765 |
3,720 |
3,730 |
-0.40% |
35,000 |
2024/1/22 |
3,740 |
3,750 |
3,720 |
3,745 |
+1.22% |
25,500 |
2024/1/19 |
3,705 |
3,725 |
3,695 |
3,700 |
+0.41% |
29,200 |
2024/1/18 |
3,740 |
3,740 |
3,685 |
3,685 |
-0.41% |
16,100 |
2024/1/17 |
3,720 |
3,755 |
3,700 |
3,700 |
-0.40% |
18,400 |
2024/1/16 |
3,770 |
3,770 |
3,715 |
3,715 |
-1.20% |
16,600 |
2024/1/15 |
3,740 |
3,775 |
3,740 |
3,760 |
+0.53% |
21,700 |
2024/1/12 |
3,750 |
3,755 |
3,695 |
3,740 |
-0.13% |
58,800 |
2024/1/11 |
3,745 |
3,755 |
3,730 |
3,745 |
+0.54% |
25,400 |
2024/1/10 |
3,740 |
3,740 |
3,720 |
3,725 |
-0.40% |
15,700 |
2024/1/9 |
3,700 |
3,740 |
3,700 |
3,740 |
+0.94% |
39,000 |
2024/1/5 |
3,750 |
3,755 |
3,685 |
3,705 |
-0.54% |
41,600 |
2024/1/4 |
3,755 |
3,755 |
3,715 |
3,725 |
+0.27% |
44,200 |
2023/12/29 |
3,735 |
3,735 |
3,690 |
3,715 |
+0.68% |
26,100 |
2023/12/28 |
3,715 |
3,730 |
3,685 |
3,690 |
-0.40% |
31,800 |
2023/12/27 |
3,660 |
3,705 |
3,660 |
3,705 |
+1.23% |
27,000 |
2023/12/26 |
3,650 |
3,685 |
3,645 |
3,660 |
+0.27% |
26,000 |
2023/12/25 |
3,700 |
3,700 |
3,645 |
3,650 |
-0.27% |
26,700 |
2023/12/22 |
3,660 |
3,680 |
3,655 |
3,660 |
+0.00% |
21,200 |
2023/12/21 |
3,660 |
3,685 |
3,645 |
3,660 |
-0.54% |
30,200 |
2023/12/20 |
3,690 |
3,705 |
3,680 |
3,680 |
+0.27% |
31,400 |
2023/12/19 |
3,700 |
3,720 |
3,660 |
3,670 |
-1.21% |
30,600 |
2023/12/18 |
3,700 |
3,720 |
3,655 |
3,715 |
-0.40% |
30,600 |
2023/12/15 |
3,740 |
3,740 |
3,690 |
3,730 |
+0.00% |
29,400 |
2023/12/14 |
3,720 |
3,770 |
3,710 |
3,730 |
+0.27% |
46,500 |
2023/12/13 |
3,710 |
3,765 |
3,710 |
3,720 |
+0.27% |
37,900 |
2023/12/12 |
3,670 |
3,740 |
3,645 |
3,710 |
+1.09% |
61,000 |
2023/12/11 |
3,640 |
3,680 |
3,640 |
3,670 |
+1.24% |
25,400 |
2023/12/8 |
3,660 |
3,680 |
3,615 |
3,625 |
-1.23% |
64,700 |
2023/12/7 |
3,650 |
3,675 |
3,640 |
3,670 |
+0.41% |
38,000 |
2023/12/6 |
3,655 |
3,685 |
3,655 |
3,655 |
+0.14% |
35,100 |
2023/12/5 |
3,660 |
3,685 |
3,640 |
3,650 |
-0.27% |
57,500 |
2023/12/4 |
3,650 |
3,680 |
3,645 |
3,660 |
+0.27% |
50,100 |
2023/12/1 |
3,650 |
3,695 |
3,635 |
3,650 |
+0.00% |
86,700 |
2023/11/30 |
3,575 |
3,650 |
3,550 |
3,650 |
+2.24% |
460,200 |
2023/11/29 |
3,580 |
3,620 |
3,550 |
3,570 |
-0.14% |
219,700 |
2023/11/28 |
3,500 |
3,620 |
3,500 |
3,575 |
+2.00% |
284,900 |
2023/11/27 |
3,555 |
3,555 |
3,475 |
3,505 |
+0.00% |
62,100 |
2023/11/24 |
3,495 |
3,530 |
3,445 |
3,505 |
+1.01% |
131,600 |
2023/11/22 |
3,450 |
3,490 |
3,435 |
3,470 |
-0.14% |
193,500 |
2023/11/21 |
3,695 |
3,715 |
3,430 |
3,475 |
-5.95% |
236,000 |
2023/11/20 |
3,695 |
3,705 |
3,655 |
3,695 |
+1.23% |
44,700 |
2023/11/17 |
3,560 |
3,655 |
3,555 |
3,650 |
+2.10% |
63,700 |
2023/11/16 |
3,590 |
3,625 |
3,545 |
3,575 |
+0.00% |
47,900 |
2023/11/15 |
3,565 |
3,590 |
3,555 |
3,575 |
+0.42% |
43,700 |
2023/11/14 |
3,565 |
3,615 |
3,560 |
3,560 |
+1.14% |
61,200 |
2023/11/13 |
3,550 |
3,600 |
3,495 |
3,520 |
-4.35% |
82,900 |
2023/11/10 |
3,640 |
3,685 |
3,625 |
3,680 |
+1.10% |
41,200 |
2023/11/9 |
3,655 |
3,670 |
3,605 |
3,640 |
-0.41% |
62,100 |
2023/11/8 |
3,745 |
3,765 |
3,615 |
3,655 |
-2.53% |
89,000 |
2023/11/7 |
3,810 |
3,840 |
3,740 |
3,750 |
-1.70% |
78,100 |
2023/11/6 |
3,860 |
3,870 |
3,805 |
3,815 |
+0.00% |
57,300 |
2023/11/2 |
3,835 |
3,855 |
3,790 |
3,815 |
-0.52% |
55,700 |
2023/11/1 |
3,910 |
3,925 |
3,815 |
3,835 |
-0.26% |
49,900 |
2023/10/31 |
3,845 |
3,865 |
3,810 |
3,845 |
-0.13% |
49,500 |
2023/10/30 |
3,860 |
3,905 |
3,830 |
3,850 |
-2.04% |
172,300 |
2023/10/27 |
3,875 |
3,930 |
3,870 |
3,930 |
+1.55% |
30,900 |
2023/10/26 |
3,885 |
3,920 |
3,845 |
3,870 |
+0.00% |
34,200 |
2023/10/25 |
3,945 |
3,945 |
3,870 |
3,870 |
-0.13% |
25,200 |
|