日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
4,060 |
4,090 |
4,045 |
4,080 |
+0.74% |
81,400 |
2024/4/24 |
4,045 |
4,090 |
4,040 |
4,050 |
+0.25% |
57,600 |
2024/4/23 |
4,050 |
4,055 |
4,000 |
4,040 |
+1.00% |
39,300 |
2024/4/22 |
4,005 |
4,050 |
3,990 |
4,000 |
+0.88% |
49,300 |
2024/4/19 |
3,980 |
4,010 |
3,895 |
3,965 |
-1.00% |
71,800 |
2024/4/18 |
4,005 |
4,020 |
3,975 |
4,005 |
+0.38% |
38,400 |
2024/4/17 |
4,045 |
4,060 |
3,965 |
3,990 |
-1.24% |
53,300 |
2024/4/16 |
4,020 |
4,040 |
3,980 |
4,040 |
-0.86% |
60,500 |
2024/4/15 |
4,075 |
4,095 |
4,030 |
4,075 |
-1.45% |
53,100 |
2024/4/12 |
4,185 |
4,210 |
4,135 |
4,135 |
+0.12% |
56,300 |
2024/4/11 |
4,065 |
4,145 |
4,065 |
4,130 |
-0.12% |
37,900 |
2024/4/10 |
4,135 |
4,155 |
4,105 |
4,135 |
+0.00% |
37,100 |
2024/4/9 |
4,100 |
4,145 |
4,075 |
4,135 |
+1.60% |
56,500 |
2024/4/8 |
4,020 |
4,085 |
4,020 |
4,070 |
+1.50% |
53,600 |
2024/4/5 |
3,990 |
4,020 |
3,955 |
4,010 |
+0.12% |
47,200 |
2024/4/4 |
3,970 |
4,045 |
3,955 |
4,005 |
+1.78% |
72,100 |
2024/4/3 |
3,970 |
3,985 |
3,925 |
3,935 |
-1.25% |
75,500 |
2024/4/2 |
4,040 |
4,090 |
3,965 |
3,985 |
-1.48% |
85,800 |
2024/4/1 |
4,050 |
4,055 |
4,020 |
4,045 |
+0.62% |
60,900 |
2024/3/29 |
3,910 |
4,025 |
3,905 |
4,020 |
+1.90% |
73,300 |
2024/3/28 |
4,000 |
4,030 |
3,925 |
3,945 |
-3.31% |
95,900 |
2024/3/27 |
4,065 |
4,105 |
4,035 |
4,080 |
+1.49% |
97,400 |
2024/3/26 |
4,020 |
4,040 |
4,005 |
4,020 |
-0.12% |
94,200 |
2024/3/25 |
4,080 |
4,105 |
4,010 |
4,025 |
-1.95% |
85,700 |
2024/3/22 |
4,075 |
4,105 |
4,045 |
4,105 |
+0.12% |
56,000 |
2024/3/21 |
4,100 |
4,155 |
4,100 |
4,100 |
+0.24% |
70,800 |
2024/3/19 |
4,090 |
4,090 |
4,035 |
4,090 |
-0.49% |
56,200 |
2024/3/18 |
4,025 |
4,145 |
4,020 |
4,110 |
+2.11% |
82,900 |
2024/3/15 |
4,090 |
4,110 |
4,010 |
4,025 |
-1.23% |
243,200 |
2024/3/14 |
4,060 |
4,080 |
4,040 |
4,075 |
+0.25% |
51,400 |
2024/3/13 |
4,065 |
4,070 |
4,020 |
4,065 |
+0.62% |
81,700 |
2024/3/12 |
3,995 |
4,050 |
3,960 |
4,040 |
+1.13% |
69,800 |
2024/3/11 |
3,990 |
4,015 |
3,955 |
3,995 |
-0.62% |
72,400 |
2024/3/8 |
4,000 |
4,070 |
3,985 |
4,020 |
+0.37% |
106,700 |
2024/3/7 |
4,055 |
4,065 |
3,985 |
4,005 |
-0.99% |
88,100 |
2024/3/6 |
4,020 |
4,070 |
4,020 |
4,045 |
+0.62% |
100,000 |
2024/3/5 |
4,000 |
4,055 |
3,965 |
4,020 |
+1.26% |
122,700 |
2024/3/4 |
3,975 |
4,010 |
3,950 |
3,970 |
+0.25% |
98,500 |
2024/3/1 |
4,000 |
4,000 |
3,945 |
3,960 |
-1.61% |
62,000 |
2024/2/29 |
4,050 |
4,085 |
3,995 |
4,025 |
-0.25% |
178,700 |
2024/2/28 |
4,010 |
4,035 |
3,970 |
4,035 |
+0.62% |
121,000 |
2024/2/27 |
3,980 |
4,015 |
3,960 |
4,010 |
+1.78% |
105,700 |
2024/2/26 |
3,940 |
3,995 |
3,935 |
3,940 |
+1.03% |
82,600 |
2024/2/22 |
3,870 |
3,915 |
3,850 |
3,900 |
+1.69% |
83,400 |
2024/2/21 |
3,860 |
3,865 |
3,800 |
3,835 |
-1.29% |
96,600 |
2024/2/20 |
3,950 |
3,980 |
3,875 |
3,885 |
-0.51% |
116,200 |
2024/2/19 |
3,890 |
3,945 |
3,880 |
3,905 |
-0.64% |
156,000 |
2024/2/16 |
3,900 |
3,965 |
3,845 |
3,930 |
+2.48% |
170,800 |
2024/2/15 |
3,900 |
3,900 |
3,810 |
3,835 |
+1.99% |
104,500 |
2024/2/14 |
3,750 |
3,785 |
3,715 |
3,760 |
-0.13% |
103,300 |
2024/2/13 |
3,645 |
3,775 |
3,645 |
3,765 |
+3.86% |
119,000 |
2024/2/9 |
3,590 |
3,655 |
3,590 |
3,625 |
+1.26% |
84,600 |
2024/2/8 |
3,605 |
3,605 |
3,510 |
3,580 |
-1.78% |
120,100 |
2024/2/7 |
3,600 |
3,665 |
3,600 |
3,645 |
+1.39% |
153,900 |
2024/2/6 |
3,620 |
3,660 |
3,580 |
3,595 |
-1.91% |
95,200 |
2024/2/5 |
3,705 |
3,730 |
3,650 |
3,665 |
-2.14% |
110,200 |
2024/2/2 |
3,720 |
3,790 |
3,640 |
3,745 |
+3.60% |
226,300 |
2024/2/1 |
3,580 |
3,630 |
3,580 |
3,615 |
-0.96% |
72,700 |
2024/1/31 |
3,580 |
3,650 |
3,575 |
3,650 |
+0.14% |
72,200 |
2024/1/30 |
3,630 |
3,660 |
3,625 |
3,645 |
+0.55% |
73,300 |
2024/1/29 |
3,620 |
3,665 |
3,615 |
3,625 |
+0.00% |
65,200 |
2024/1/26 |
3,620 |
3,655 |
3,595 |
3,625 |
+0.14% |
131,800 |
2024/1/25 |
3,590 |
3,655 |
3,590 |
3,620 |
+0.56% |
81,100 |
2024/1/24 |
3,680 |
3,715 |
3,600 |
3,600 |
-4.00% |
69,700 |
2024/1/23 |
3,770 |
3,800 |
3,750 |
3,750 |
+0.27% |
119,100 |
2024/1/22 |
3,685 |
3,755 |
3,685 |
3,740 |
+1.77% |
40,700 |
2024/1/19 |
3,670 |
3,680 |
3,635 |
3,675 |
+1.24% |
62,400 |
2024/1/18 |
3,620 |
3,675 |
3,620 |
3,630 |
-0.14% |
38,000 |
2024/1/17 |
3,660 |
3,710 |
3,635 |
3,635 |
+0.00% |
98,200 |
2024/1/16 |
3,810 |
3,815 |
3,615 |
3,635 |
-4.84% |
166,600 |
2024/1/15 |
3,765 |
3,835 |
3,740 |
3,820 |
+2.41% |
71,600 |
2024/1/12 |
3,780 |
3,780 |
3,680 |
3,730 |
+0.27% |
84,800 |
2024/1/11 |
3,760 |
3,775 |
3,710 |
3,720 |
-0.27% |
80,100 |
2024/1/10 |
3,710 |
3,745 |
3,660 |
3,730 |
+1.36% |
84,500 |
2024/1/9 |
3,600 |
3,690 |
3,600 |
3,680 |
+3.08% |
92,100 |
2024/1/5 |
3,545 |
3,570 |
3,525 |
3,570 |
+1.42% |
80,700 |
2024/1/4 |
3,460 |
3,520 |
3,435 |
3,520 |
-0.14% |
69,100 |
2023/12/29 |
3,535 |
3,540 |
3,505 |
3,525 |
+0.14% |
46,900 |
2023/12/28 |
3,515 |
3,525 |
3,485 |
3,520 |
-0.71% |
52,500 |
2023/12/27 |
3,500 |
3,555 |
3,500 |
3,545 |
+0.71% |
69,000 |
2023/12/26 |
3,565 |
3,570 |
3,500 |
3,520 |
-1.26% |
63,500 |
2023/12/25 |
3,615 |
3,615 |
3,550 |
3,565 |
+0.56% |
33,300 |
2023/12/22 |
3,490 |
3,550 |
3,480 |
3,545 |
+2.16% |
88,200 |
2023/12/21 |
3,430 |
3,490 |
3,425 |
3,470 |
+0.43% |
73,500 |
2023/12/20 |
3,520 |
3,535 |
3,440 |
3,455 |
-1.43% |
57,800 |
2023/12/19 |
3,515 |
3,530 |
3,470 |
3,505 |
-0.14% |
89,500 |
2023/12/18 |
3,520 |
3,535 |
3,490 |
3,510 |
-1.54% |
62,000 |
2023/12/15 |
3,600 |
3,615 |
3,545 |
3,565 |
+0.85% |
79,600 |
2023/12/14 |
3,545 |
3,565 |
3,510 |
3,535 |
+1.87% |
96,800 |
2023/12/13 |
3,485 |
3,490 |
3,465 |
3,470 |
-0.86% |
50,100 |
2023/12/12 |
3,555 |
3,575 |
3,485 |
3,500 |
-0.99% |
118,700 |
2023/12/11 |
3,480 |
3,540 |
3,480 |
3,535 |
+1.73% |
62,100 |
2023/12/8 |
3,590 |
3,595 |
3,455 |
3,475 |
-2.93% |
146,600 |
2023/12/7 |
3,560 |
3,590 |
3,550 |
3,580 |
-1.24% |
61,800 |
2023/12/6 |
3,535 |
3,630 |
3,535 |
3,625 |
+2.98% |
84,100 |
2023/12/5 |
3,565 |
3,595 |
3,520 |
3,520 |
-1.68% |
76,000 |
2023/12/4 |
3,550 |
3,580 |
3,490 |
3,580 |
+1.42% |
60,700 |
2023/12/1 |
3,505 |
3,550 |
3,495 |
3,530 |
+0.43% |
57,900 |
2023/11/30 |
3,505 |
3,540 |
3,485 |
3,515 |
+0.43% |
159,200 |
2023/11/29 |
3,460 |
3,515 |
3,460 |
3,500 |
+1.16% |
60,500 |
2023/11/28 |
3,440 |
3,465 |
3,415 |
3,460 |
+0.87% |
61,100 |
2023/11/27 |
3,460 |
3,495 |
3,400 |
3,430 |
-0.87% |
60,100 |
2023/11/24 |
3,495 |
3,495 |
3,455 |
3,460 |
+0.44% |
39,700 |
2023/11/22 |
3,370 |
3,445 |
3,360 |
3,445 |
+2.23% |
77,000 |
2023/11/21 |
3,285 |
3,380 |
3,280 |
3,370 |
+2.59% |
98,800 |
2023/11/20 |
3,320 |
3,360 |
3,285 |
3,285 |
-0.76% |
53,000 |
2023/11/17 |
3,255 |
3,320 |
3,250 |
3,310 |
+1.85% |
48,300 |
2023/11/16 |
3,225 |
3,260 |
3,200 |
3,250 |
-0.61% |
35,500 |
2023/11/15 |
3,285 |
3,285 |
3,235 |
3,270 |
+1.08% |
52,300 |
2023/11/14 |
3,260 |
3,270 |
3,220 |
3,235 |
-0.15% |
33,100 |
2023/11/13 |
3,300 |
3,300 |
3,225 |
3,240 |
-1.22% |
33,100 |
2023/11/10 |
3,245 |
3,285 |
3,230 |
3,280 |
+1.08% |
55,100 |
2023/11/9 |
3,200 |
3,255 |
3,200 |
3,245 |
+0.31% |
29,900 |
2023/11/8 |
3,240 |
3,240 |
3,190 |
3,235 |
+1.25% |
64,400 |
2023/11/7 |
3,235 |
3,270 |
3,195 |
3,195 |
-1.54% |
51,300 |
2023/11/6 |
3,260 |
3,275 |
3,225 |
3,245 |
+1.41% |
70,000 |
2023/11/2 |
3,170 |
3,215 |
3,160 |
3,200 |
+3.23% |
74,900 |
2023/11/1 |
3,100 |
3,115 |
3,060 |
3,100 |
+0.81% |
106,500 |
2023/10/31 |
3,090 |
3,095 |
3,010 |
3,075 |
+2.57% |
149,900 |
2023/10/30 |
3,025 |
3,045 |
2,979 |
2,998 |
-1.54% |
130,400 |
2023/10/27 |
3,025 |
3,060 |
3,020 |
3,045 |
+0.66% |
100,300 |
2023/10/26 |
3,030 |
3,065 |
2,995 |
3,025 |
-1.14% |
102,900 |
2023/10/25 |
3,160 |
3,160 |
3,055 |
3,060 |
-2.86% |
92,500 |
|