日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
3,275 |
3,275 |
3,150 |
3,270 |
-0.15% |
8,200 |
2024/4/16 |
3,300 |
3,300 |
3,170 |
3,275 |
-0.76% |
12,100 |
2024/4/15 |
3,300 |
3,340 |
3,275 |
3,300 |
-0.45% |
5,400 |
2024/4/12 |
3,335 |
3,365 |
3,295 |
3,315 |
-0.60% |
5,000 |
2024/4/11 |
3,400 |
3,400 |
3,295 |
3,335 |
-2.63% |
10,600 |
2024/4/10 |
3,420 |
3,435 |
3,395 |
3,425 |
+0.29% |
4,500 |
2024/4/9 |
3,395 |
3,415 |
3,370 |
3,415 |
+0.89% |
3,600 |
2024/4/8 |
3,460 |
3,460 |
3,340 |
3,385 |
-0.15% |
6,600 |
2024/4/5 |
3,370 |
3,390 |
3,300 |
3,390 |
-0.73% |
12,500 |
2024/4/4 |
3,460 |
3,480 |
3,360 |
3,415 |
+1.94% |
12,900 |
2024/4/3 |
3,375 |
3,375 |
3,295 |
3,350 |
+1.36% |
9,100 |
2024/4/2 |
3,435 |
3,435 |
3,305 |
3,305 |
-3.78% |
15,600 |
2024/4/1 |
3,600 |
3,600 |
3,415 |
3,435 |
-4.05% |
20,300 |
2024/3/29 |
3,535 |
3,600 |
3,525 |
3,580 |
+2.29% |
16,000 |
2024/3/28 |
3,535 |
3,535 |
3,465 |
3,500 |
+1.01% |
4,700 |
2024/3/27 |
3,535 |
3,545 |
3,460 |
3,465 |
-1.28% |
12,200 |
2024/3/26 |
3,400 |
3,575 |
3,400 |
3,510 |
+2.78% |
15,000 |
2024/3/25 |
3,565 |
3,575 |
3,415 |
3,415 |
-1.01% |
27,700 |
2024/3/22 |
3,440 |
3,500 |
3,360 |
3,450 |
+3.45% |
46,600 |
2024/3/21 |
3,240 |
3,350 |
3,225 |
3,335 |
+4.38% |
30,100 |
2024/3/19 |
3,230 |
3,260 |
3,150 |
3,195 |
+0.95% |
22,900 |
2024/3/18 |
3,185 |
3,235 |
3,115 |
3,165 |
-0.63% |
29,300 |
2024/3/15 |
3,265 |
3,265 |
3,165 |
3,185 |
-2.30% |
11,500 |
2024/3/14 |
3,260 |
3,300 |
3,195 |
3,260 |
+4.15% |
21,000 |
2024/3/13 |
3,210 |
3,210 |
3,105 |
3,130 |
-1.57% |
12,500 |
2024/3/12 |
3,100 |
3,200 |
3,100 |
3,180 |
+2.42% |
10,100 |
2024/3/11 |
3,255 |
3,340 |
3,100 |
3,105 |
-5.34% |
23,200 |
2024/3/8 |
3,285 |
3,285 |
3,175 |
3,280 |
-0.15% |
10,500 |
2024/3/7 |
3,210 |
3,285 |
3,160 |
3,285 |
+4.62% |
27,800 |
2024/3/6 |
3,060 |
3,150 |
3,060 |
3,140 |
+0.32% |
5,400 |
2024/3/5 |
3,115 |
3,160 |
3,080 |
3,130 |
-1.42% |
18,100 |
2024/3/4 |
3,285 |
3,285 |
3,170 |
3,175 |
-3.35% |
22,100 |
2024/3/1 |
3,190 |
3,330 |
3,190 |
3,285 |
+3.96% |
50,700 |
2024/2/29 |
3,285 |
3,290 |
3,140 |
3,160 |
-3.66% |
25,200 |
2024/2/28 |
3,335 |
3,335 |
3,280 |
3,280 |
-0.61% |
7,100 |
2024/2/27 |
3,250 |
3,310 |
3,245 |
3,300 |
+1.85% |
16,000 |
2024/2/26 |
3,185 |
3,250 |
3,100 |
3,240 |
+2.05% |
16,800 |
2024/2/22 |
3,160 |
3,185 |
3,080 |
3,175 |
+2.75% |
34,500 |
2024/2/21 |
3,220 |
3,230 |
3,060 |
3,090 |
-3.74% |
37,600 |
2024/2/20 |
3,220 |
3,220 |
3,150 |
3,210 |
-0.16% |
9,600 |
2024/2/19 |
3,065 |
3,240 |
3,065 |
3,215 |
+5.07% |
19,800 |
2024/2/16 |
3,100 |
3,205 |
3,020 |
3,060 |
-1.92% |
36,700 |
2024/2/15 |
3,245 |
3,245 |
3,075 |
3,120 |
-1.73% |
35,000 |
2024/2/14 |
3,275 |
3,285 |
3,135 |
3,175 |
-4.80% |
70,300 |
2024/2/13 |
3,420 |
3,785 |
3,300 |
3,335 |
+5.04% |
228,900 |
2024/2/9 |
3,150 |
3,295 |
3,130 |
3,175 |
+1.76% |
79,200 |
2024/2/8 |
3,050 |
3,200 |
3,050 |
3,120 |
+2.30% |
29,500 |
2024/2/7 |
3,080 |
3,125 |
3,015 |
3,050 |
-3.17% |
20,100 |
2024/2/6 |
3,085 |
3,160 |
3,040 |
3,150 |
+2.11% |
11,200 |
2024/2/5 |
3,095 |
3,145 |
3,075 |
3,085 |
-0.80% |
7,000 |
2024/2/2 |
3,180 |
3,225 |
3,090 |
3,110 |
-1.27% |
26,700 |
2024/2/1 |
3,135 |
3,155 |
3,015 |
3,150 |
+0.32% |
20,500 |
2024/1/31 |
3,100 |
3,175 |
3,080 |
3,140 |
+0.80% |
15,500 |
2024/1/30 |
3,040 |
3,115 |
3,005 |
3,115 |
+2.98% |
28,700 |
2024/1/29 |
3,000 |
3,025 |
2,965 |
3,025 |
+0.83% |
4,500 |
2024/1/26 |
2,958 |
3,020 |
2,958 |
3,000 |
+0.23% |
9,100 |
2024/1/25 |
2,990 |
3,050 |
2,966 |
2,993 |
+0.10% |
20,600 |
2024/1/24 |
2,907 |
3,025 |
2,907 |
2,990 |
+1.91% |
11,200 |
2024/1/23 |
2,975 |
2,975 |
2,881 |
2,934 |
+0.00% |
11,800 |
2024/1/22 |
2,878 |
2,956 |
2,869 |
2,934 |
+3.20% |
15,600 |
2024/1/19 |
2,710 |
2,858 |
2,710 |
2,843 |
+5.41% |
19,700 |
2024/1/18 |
2,710 |
2,739 |
2,682 |
2,697 |
-0.70% |
16,000 |
2024/1/17 |
2,751 |
2,767 |
2,716 |
2,716 |
-1.27% |
11,300 |
2024/1/16 |
2,807 |
2,828 |
2,751 |
2,751 |
-1.96% |
9,000 |
2024/1/15 |
2,844 |
2,848 |
2,803 |
2,806 |
-0.21% |
10,400 |
2024/1/12 |
2,835 |
2,835 |
2,741 |
2,812 |
+0.18% |
27,400 |
2024/1/11 |
2,766 |
2,836 |
2,663 |
2,807 |
+3.35% |
51,800 |
2024/1/10 |
2,811 |
2,817 |
2,703 |
2,716 |
-4.30% |
47,700 |
2024/1/9 |
2,807 |
2,860 |
2,800 |
2,838 |
+1.32% |
28,300 |
2024/1/5 |
2,925 |
2,925 |
2,789 |
2,801 |
-4.14% |
53,500 |
2024/1/4 |
2,960 |
2,960 |
2,822 |
2,922 |
-1.18% |
36,400 |
2023/12/29 |
2,980 |
2,997 |
2,916 |
2,957 |
+0.61% |
12,500 |
2023/12/28 |
2,936 |
2,960 |
2,861 |
2,939 |
-1.01% |
20,500 |
2023/12/27 |
2,920 |
2,969 |
2,905 |
2,969 |
+2.34% |
12,100 |
2023/12/26 |
2,960 |
2,970 |
2,901 |
2,901 |
-1.99% |
20,600 |
2023/12/25 |
2,993 |
2,993 |
2,901 |
2,960 |
-2.31% |
16,000 |
2023/12/22 |
3,050 |
3,065 |
2,990 |
3,030 |
+0.17% |
25,200 |
2023/12/21 |
3,075 |
3,075 |
2,995 |
3,025 |
-2.10% |
7,100 |
2023/12/20 |
3,120 |
3,130 |
3,040 |
3,090 |
-0.80% |
16,600 |
2023/12/19 |
3,015 |
3,120 |
2,982 |
3,115 |
+5.52% |
37,800 |
2023/12/18 |
3,005 |
3,005 |
2,925 |
2,952 |
-0.77% |
5,900 |
2023/12/15 |
2,949 |
3,000 |
2,943 |
2,975 |
+3.12% |
10,500 |
2023/12/14 |
2,948 |
3,010 |
2,858 |
2,885 |
-3.06% |
14,300 |
2023/12/13 |
2,950 |
2,986 |
2,940 |
2,976 |
+0.98% |
9,700 |
2023/12/12 |
3,015 |
3,050 |
2,930 |
2,947 |
-1.93% |
10,500 |
2023/12/11 |
3,050 |
3,065 |
2,986 |
3,005 |
+0.30% |
12,200 |
2023/12/8 |
2,880 |
3,055 |
2,880 |
2,996 |
+2.29% |
21,700 |
2023/12/7 |
2,939 |
2,964 |
2,880 |
2,929 |
-1.05% |
12,600 |
2023/12/6 |
2,823 |
2,979 |
2,823 |
2,960 |
+4.30% |
7,600 |
2023/12/5 |
2,894 |
2,895 |
2,814 |
2,838 |
-2.00% |
15,700 |
2023/12/4 |
2,908 |
2,944 |
2,889 |
2,896 |
-0.82% |
5,600 |
2023/12/1 |
2,998 |
3,040 |
2,906 |
2,920 |
-1.62% |
8,900 |
2023/11/30 |
3,065 |
3,065 |
2,938 |
2,968 |
-2.05% |
13,100 |
2023/11/29 |
2,957 |
3,070 |
2,912 |
3,030 |
+2.09% |
12,500 |
2023/11/28 |
2,905 |
2,988 |
2,905 |
2,968 |
+2.52% |
10,100 |
2023/11/27 |
2,910 |
2,960 |
2,882 |
2,895 |
+0.52% |
11,100 |
2023/11/24 |
2,945 |
2,979 |
2,880 |
2,880 |
-2.21% |
18,000 |
2023/11/22 |
2,961 |
2,990 |
2,875 |
2,945 |
-1.44% |
15,600 |
2023/11/21 |
3,085 |
3,190 |
2,982 |
2,988 |
-3.14% |
32,200 |
2023/11/20 |
3,015 |
3,095 |
2,992 |
3,085 |
+3.35% |
22,400 |
2023/11/17 |
3,005 |
3,025 |
2,935 |
2,985 |
-0.83% |
27,200 |
2023/11/16 |
3,085 |
3,085 |
2,932 |
3,010 |
-2.75% |
40,400 |
2023/11/15 |
3,195 |
3,290 |
2,988 |
3,095 |
-1.12% |
67,400 |
2023/11/14 |
3,300 |
3,355 |
3,065 |
3,130 |
-4.13% |
47,000 |
2023/11/13 |
3,410 |
3,465 |
3,195 |
3,265 |
+7.58% |
89,400 |
2023/11/10 |
3,100 |
3,100 |
2,957 |
3,035 |
-2.10% |
41,800 |
2023/11/9 |
3,050 |
3,145 |
3,040 |
3,100 |
+0.98% |
15,700 |
2023/11/8 |
3,235 |
3,265 |
3,065 |
3,070 |
-2.54% |
19,300 |
2023/11/7 |
3,090 |
3,180 |
3,090 |
3,150 |
+1.94% |
14,200 |
2023/11/6 |
3,280 |
3,280 |
3,090 |
3,090 |
-4.04% |
35,800 |
2023/11/2 |
3,180 |
3,235 |
3,130 |
3,220 |
+2.55% |
35,600 |
2023/11/1 |
3,140 |
3,175 |
3,095 |
3,140 |
+1.29% |
15,600 |
2023/10/31 |
2,974 |
3,115 |
2,945 |
3,100 |
+3.58% |
25,400 |
2023/10/30 |
2,955 |
3,010 |
2,954 |
2,993 |
-1.06% |
15,300 |
2023/10/27 |
2,962 |
3,025 |
2,935 |
3,025 |
+2.40% |
24,800 |
2023/10/26 |
2,904 |
3,005 |
2,904 |
2,954 |
-1.86% |
37,300 |
2023/10/25 |
2,833 |
3,020 |
2,833 |
3,010 |
+4.95% |
29,700 |
2023/10/24 |
2,756 |
2,910 |
2,630 |
2,868 |
+5.99% |
58,400 |
2023/10/23 |
3,060 |
3,060 |
2,706 |
2,706 |
-12.57% |
98,700 |
2023/10/20 |
3,020 |
3,115 |
2,955 |
3,095 |
+3.17% |
40,200 |
2023/10/19 |
2,988 |
3,050 |
2,972 |
3,000 |
-1.15% |
62,200 |
2023/10/18 |
3,055 |
3,055 |
2,995 |
3,035 |
+0.50% |
26,800 |
2023/10/17 |
2,974 |
3,065 |
2,948 |
3,020 |
+5.08% |
61,900 |
|