日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
3,930 |
3,970 |
3,760 |
3,870 |
-3.13% |
284,600 |
2024/4/22 |
4,030 |
4,155 |
3,965 |
3,995 |
+0.13% |
227,000 |
2024/4/19 |
4,020 |
4,080 |
3,890 |
3,990 |
-1.72% |
180,800 |
2024/4/18 |
4,000 |
4,115 |
3,930 |
4,060 |
+1.12% |
246,900 |
2024/4/17 |
3,975 |
4,045 |
3,895 |
4,015 |
+0.12% |
286,600 |
2024/4/16 |
4,150 |
4,235 |
3,990 |
4,010 |
-2.91% |
377,800 |
2024/4/15 |
4,080 |
4,150 |
4,005 |
4,130 |
-0.24% |
254,800 |
2024/4/12 |
4,055 |
4,155 |
4,020 |
4,140 |
+2.35% |
355,800 |
2024/4/11 |
3,810 |
4,055 |
3,750 |
4,045 |
+4.79% |
364,900 |
2024/4/10 |
3,835 |
3,910 |
3,830 |
3,860 |
+1.18% |
164,700 |
2024/4/9 |
3,670 |
3,815 |
3,670 |
3,815 |
+4.09% |
232,200 |
2024/4/8 |
3,660 |
3,680 |
3,570 |
3,665 |
+1.66% |
169,600 |
2024/4/5 |
3,565 |
3,630 |
3,505 |
3,605 |
-1.77% |
230,600 |
2024/4/4 |
3,745 |
3,750 |
3,645 |
3,670 |
-0.54% |
267,200 |
2024/4/3 |
3,725 |
3,750 |
3,645 |
3,690 |
-1.60% |
212,600 |
2024/4/2 |
3,795 |
3,810 |
3,695 |
3,750 |
-0.40% |
152,200 |
2024/4/1 |
3,905 |
3,915 |
3,735 |
3,765 |
-2.96% |
161,200 |
2024/3/29 |
3,780 |
3,890 |
3,780 |
3,880 |
+2.78% |
107,500 |
2024/3/28 |
3,800 |
3,860 |
3,755 |
3,775 |
-1.05% |
136,000 |
2024/3/27 |
3,730 |
3,875 |
3,720 |
3,815 |
+2.14% |
284,500 |
2024/3/26 |
3,730 |
3,760 |
3,710 |
3,735 |
-0.13% |
104,600 |
2024/3/25 |
3,770 |
3,800 |
3,740 |
3,740 |
-1.45% |
145,500 |
2024/3/22 |
3,810 |
3,830 |
3,740 |
3,795 |
-1.17% |
171,900 |
2024/3/21 |
3,795 |
3,860 |
3,720 |
3,840 |
+3.09% |
278,900 |
2024/3/19 |
3,615 |
3,725 |
3,615 |
3,725 |
+2.34% |
182,100 |
2024/3/18 |
3,675 |
3,675 |
3,600 |
3,640 |
+0.97% |
189,000 |
2024/3/15 |
3,650 |
3,670 |
3,550 |
3,605 |
-3.87% |
509,900 |
2024/3/14 |
3,610 |
3,765 |
3,610 |
3,750 |
+4.90% |
463,100 |
2024/3/13 |
3,620 |
3,715 |
3,520 |
3,575 |
-2.05% |
251,500 |
2024/3/12 |
3,480 |
3,650 |
3,450 |
3,650 |
+7.04% |
470,500 |
2024/3/11 |
3,450 |
3,460 |
3,370 |
3,410 |
-3.54% |
141,000 |
2024/3/8 |
3,525 |
3,615 |
3,485 |
3,535 |
-1.67% |
176,200 |
2024/3/7 |
3,590 |
3,650 |
3,515 |
3,595 |
+1.55% |
319,600 |
2024/3/6 |
3,480 |
3,550 |
3,470 |
3,540 |
+0.85% |
169,900 |
2024/3/5 |
3,395 |
3,580 |
3,395 |
3,510 |
+3.08% |
280,400 |
2024/3/4 |
3,410 |
3,475 |
3,355 |
3,405 |
+0.00% |
217,700 |
2024/3/1 |
3,360 |
3,435 |
3,315 |
3,405 |
+1.19% |
221,800 |
2024/2/29 |
3,465 |
3,560 |
3,365 |
3,365 |
-2.18% |
1,139,500 |
2024/2/28 |
3,475 |
3,510 |
3,430 |
3,440 |
-0.58% |
264,000 |
2024/2/27 |
3,395 |
3,475 |
3,385 |
3,460 |
+2.06% |
206,000 |
2024/2/26 |
3,415 |
3,475 |
3,370 |
3,390 |
+0.44% |
256,400 |
2024/2/22 |
3,415 |
3,430 |
3,355 |
3,375 |
+0.60% |
166,500 |
2024/2/21 |
3,435 |
3,470 |
3,340 |
3,355 |
+1.05% |
208,400 |
2024/2/20 |
3,345 |
3,385 |
3,320 |
3,320 |
-0.60% |
139,000 |
2024/2/19 |
3,265 |
3,350 |
3,265 |
3,340 |
+3.89% |
189,700 |
2024/2/16 |
3,270 |
3,305 |
3,210 |
3,215 |
+0.16% |
156,600 |
2024/2/15 |
3,315 |
3,345 |
3,155 |
3,210 |
-1.98% |
234,600 |
2024/2/14 |
3,320 |
3,365 |
3,255 |
3,275 |
-2.09% |
215,200 |
2024/2/13 |
3,255 |
3,350 |
3,205 |
3,345 |
+3.56% |
357,100 |
2024/2/9 |
3,310 |
3,350 |
3,215 |
3,230 |
-2.71% |
206,600 |
2024/2/8 |
3,190 |
3,340 |
3,190 |
3,320 |
+6.41% |
375,300 |
2024/2/7 |
3,150 |
3,150 |
3,040 |
3,120 |
-2.04% |
250,300 |
2024/2/6 |
3,150 |
3,250 |
3,120 |
3,185 |
-1.09% |
253,800 |
2024/2/5 |
3,325 |
3,450 |
3,170 |
3,220 |
+4.89% |
419,600 |
2024/2/2 |
3,120 |
3,130 |
3,055 |
3,070 |
+0.33% |
229,600 |
2024/2/1 |
3,055 |
3,100 |
3,030 |
3,060 |
+0.00% |
121,400 |
2024/1/31 |
2,995 |
3,060 |
2,985 |
3,060 |
+0.99% |
167,100 |
2024/1/30 |
3,040 |
3,065 |
3,010 |
3,030 |
-0.16% |
166,500 |
2024/1/29 |
2,935 |
3,035 |
2,913 |
3,035 |
+3.16% |
241,700 |
2024/1/26 |
2,938 |
2,957 |
2,913 |
2,942 |
-0.78% |
183,400 |
2024/1/25 |
2,904 |
2,987 |
2,899 |
2,965 |
+1.65% |
198,300 |
2024/1/24 |
2,885 |
2,936 |
2,862 |
2,917 |
+1.07% |
180,000 |
2024/1/23 |
2,892 |
2,922 |
2,874 |
2,886 |
-0.38% |
277,200 |
2024/1/22 |
2,913 |
2,950 |
2,857 |
2,897 |
+1.19% |
208,900 |
2024/1/19 |
2,812 |
2,886 |
2,804 |
2,863 |
+3.66% |
288,200 |
2024/1/18 |
2,750 |
2,777 |
2,735 |
2,762 |
-0.11% |
124,600 |
2024/1/17 |
2,723 |
2,827 |
2,721 |
2,765 |
+0.73% |
239,700 |
2024/1/16 |
2,802 |
2,803 |
2,735 |
2,745 |
-2.83% |
290,400 |
2024/1/15 |
2,767 |
2,838 |
2,742 |
2,825 |
+0.28% |
251,600 |
2024/1/12 |
2,891 |
2,895 |
2,786 |
2,817 |
-2.53% |
290,100 |
2024/1/11 |
2,908 |
2,925 |
2,884 |
2,890 |
+0.03% |
200,000 |
2024/1/10 |
2,936 |
2,957 |
2,874 |
2,889 |
-1.03% |
223,500 |
2024/1/9 |
2,934 |
2,950 |
2,892 |
2,919 |
-0.34% |
194,600 |
2024/1/5 |
3,000 |
3,000 |
2,901 |
2,929 |
-1.61% |
272,900 |
2024/1/4 |
2,909 |
2,985 |
2,866 |
2,977 |
+4.13% |
292,900 |
2023/12/29 |
2,823 |
2,859 |
2,806 |
2,859 |
+1.56% |
136,000 |
2023/12/28 |
2,787 |
2,818 |
2,771 |
2,815 |
+0.04% |
69,400 |
2023/12/27 |
2,783 |
2,830 |
2,765 |
2,814 |
+2.96% |
135,600 |
2023/12/26 |
2,771 |
2,778 |
2,720 |
2,733 |
-1.97% |
142,800 |
2023/12/25 |
2,810 |
2,855 |
2,778 |
2,788 |
+0.83% |
126,800 |
2023/12/22 |
2,761 |
2,812 |
2,742 |
2,765 |
+0.40% |
211,400 |
2023/12/21 |
2,707 |
2,778 |
2,707 |
2,754 |
+2.08% |
210,700 |
2023/12/20 |
2,792 |
2,807 |
2,692 |
2,698 |
-2.03% |
166,300 |
2023/12/19 |
2,722 |
2,771 |
2,697 |
2,754 |
+3.30% |
285,500 |
2023/12/18 |
2,622 |
2,669 |
2,605 |
2,666 |
+1.48% |
164,600 |
2023/12/15 |
2,603 |
2,637 |
2,595 |
2,627 |
+0.88% |
122,800 |
2023/12/14 |
2,668 |
2,676 |
2,598 |
2,604 |
-0.53% |
126,600 |
2023/12/13 |
2,587 |
2,618 |
2,580 |
2,618 |
+1.79% |
122,200 |
2023/12/12 |
2,579 |
2,606 |
2,558 |
2,572 |
+0.47% |
115,100 |
2023/12/11 |
2,565 |
2,602 |
2,543 |
2,560 |
+1.79% |
132,200 |
2023/12/8 |
2,562 |
2,577 |
2,500 |
2,515 |
-2.56% |
123,000 |
2023/12/7 |
2,644 |
2,656 |
2,572 |
2,581 |
-2.27% |
123,500 |
2023/12/6 |
2,585 |
2,652 |
2,585 |
2,641 |
+2.40% |
112,500 |
2023/12/5 |
2,630 |
2,635 |
2,573 |
2,579 |
-2.94% |
115,700 |
2023/12/4 |
2,682 |
2,699 |
2,633 |
2,657 |
-0.19% |
97,600 |
2023/12/1 |
2,688 |
2,712 |
2,656 |
2,662 |
-0.71% |
145,400 |
2023/11/30 |
2,634 |
2,681 |
2,633 |
2,681 |
+1.09% |
95,500 |
2023/11/29 |
2,651 |
2,690 |
2,635 |
2,652 |
-1.16% |
108,500 |
2023/11/28 |
2,668 |
2,704 |
2,668 |
2,683 |
+0.49% |
114,700 |
2023/11/27 |
2,662 |
2,738 |
2,655 |
2,670 |
+0.30% |
143,100 |
2023/11/24 |
2,631 |
2,678 |
2,621 |
2,662 |
+1.56% |
122,200 |
2023/11/22 |
2,601 |
2,651 |
2,585 |
2,621 |
-0.34% |
218,700 |
2023/11/21 |
2,621 |
2,652 |
2,620 |
2,630 |
+0.61% |
157,400 |
2023/11/20 |
2,647 |
2,661 |
2,612 |
2,614 |
-1.25% |
154,500 |
2023/11/17 |
2,641 |
2,667 |
2,626 |
2,647 |
+0.23% |
227,500 |
2023/11/16 |
2,631 |
2,652 |
2,591 |
2,641 |
+1.54% |
263,800 |
2023/11/15 |
2,562 |
2,630 |
2,560 |
2,601 |
+2.20% |
233,300 |
2023/11/14 |
2,514 |
2,623 |
2,514 |
2,545 |
+1.31% |
293,800 |
2023/11/13 |
2,447 |
2,519 |
2,429 |
2,512 |
+2.41% |
191,400 |
2023/11/10 |
2,406 |
2,475 |
2,405 |
2,453 |
+1.87% |
191,400 |
2023/11/9 |
2,444 |
2,444 |
2,362 |
2,408 |
-3.45% |
536,700 |
2023/11/8 |
2,588 |
2,628 |
2,494 |
2,494 |
-1.85% |
639,200 |
2023/11/7 |
2,526 |
2,599 |
2,515 |
2,541 |
+0.12% |
913,900 |
2023/11/6 |
2,564 |
2,569 |
2,493 |
2,538 |
+20.06% |
1,183,800 |
2023/11/2 |
2,187 |
2,192 |
2,103 |
2,114 |
-1.63% |
225,800 |
2023/11/1 |
2,154 |
2,177 |
2,134 |
2,149 |
+3.37% |
278,500 |
2023/10/31 |
2,057 |
2,080 |
2,034 |
2,079 |
+0.14% |
123,200 |
2023/10/30 |
2,057 |
2,082 |
2,042 |
2,076 |
+0.39% |
167,600 |
2023/10/27 |
2,041 |
2,069 |
2,034 |
2,068 |
+2.48% |
179,100 |
2023/10/26 |
2,028 |
2,042 |
2,004 |
2,018 |
-0.35% |
141,900 |
2023/10/25 |
2,017 |
2,050 |
2,004 |
2,025 |
+1.05% |
153,000 |
2023/10/24 |
1,975 |
2,009 |
1,933 |
2,004 |
+1.73% |
135,400 |
2023/10/23 |
1,984 |
1,994 |
1,967 |
1,970 |
-1.40% |
113,700 |
|