日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
4,115 |
4,115 |
4,030 |
4,070 |
-1.21% |
87,800 |
2024/4/16 |
4,145 |
4,205 |
4,065 |
4,120 |
-3.06% |
120,900 |
2024/4/15 |
4,230 |
4,260 |
4,175 |
4,250 |
+0.47% |
118,100 |
2024/4/12 |
4,245 |
4,265 |
4,210 |
4,230 |
-0.24% |
63,200 |
2024/4/11 |
4,230 |
4,240 |
4,170 |
4,240 |
+0.24% |
73,400 |
2024/4/10 |
4,185 |
4,250 |
4,185 |
4,230 |
+1.08% |
86,500 |
2024/4/9 |
4,175 |
4,195 |
4,155 |
4,185 |
+0.36% |
58,700 |
2024/4/8 |
4,190 |
4,195 |
4,145 |
4,170 |
+0.12% |
64,700 |
2024/4/5 |
4,150 |
4,165 |
4,080 |
4,165 |
-0.95% |
100,200 |
2024/4/4 |
4,185 |
4,250 |
4,150 |
4,205 |
+1.33% |
155,600 |
2024/4/3 |
4,075 |
4,175 |
4,070 |
4,150 |
+1.84% |
249,600 |
2024/4/2 |
4,125 |
4,125 |
4,070 |
4,075 |
-1.21% |
104,100 |
2024/4/1 |
4,200 |
4,205 |
4,105 |
4,125 |
-1.20% |
91,900 |
2024/3/29 |
4,120 |
4,195 |
4,120 |
4,175 |
+1.46% |
103,900 |
2024/3/28 |
4,115 |
4,165 |
4,070 |
4,115 |
-3.86% |
203,100 |
2024/3/27 |
4,290 |
4,320 |
4,235 |
4,280 |
+0.59% |
221,800 |
2024/3/26 |
4,260 |
4,275 |
4,225 |
4,255 |
-0.35% |
138,000 |
2024/3/25 |
4,300 |
4,310 |
4,270 |
4,270 |
-0.35% |
121,100 |
2024/3/22 |
4,355 |
4,365 |
4,270 |
4,285 |
-0.70% |
189,700 |
2024/3/21 |
4,275 |
4,315 |
4,240 |
4,315 |
+1.17% |
200,500 |
2024/3/19 |
4,255 |
4,340 |
4,210 |
4,265 |
+5.44% |
423,400 |
2024/3/18 |
4,120 |
4,135 |
4,045 |
4,045 |
-0.86% |
133,300 |
2024/3/15 |
4,050 |
4,090 |
3,995 |
4,080 |
+0.49% |
687,700 |
2024/3/14 |
4,015 |
4,070 |
4,000 |
4,060 |
+2.27% |
101,000 |
2024/3/13 |
4,000 |
4,045 |
3,940 |
3,970 |
-1.24% |
114,100 |
2024/3/12 |
4,010 |
4,060 |
3,985 |
4,020 |
-0.74% |
108,500 |
2024/3/11 |
4,100 |
4,100 |
4,010 |
4,050 |
-1.22% |
217,500 |
2024/3/8 |
3,925 |
4,120 |
3,925 |
4,100 |
+3.93% |
285,400 |
2024/3/7 |
3,925 |
3,970 |
3,890 |
3,945 |
+0.25% |
136,300 |
2024/3/6 |
3,930 |
3,965 |
3,905 |
3,935 |
+1.16% |
166,000 |
2024/3/5 |
3,880 |
3,920 |
3,850 |
3,890 |
+0.78% |
123,800 |
2024/3/4 |
3,880 |
3,885 |
3,825 |
3,860 |
-1.40% |
212,900 |
2024/3/1 |
3,895 |
3,940 |
3,895 |
3,915 |
-1.01% |
162,000 |
2024/2/29 |
3,885 |
4,005 |
3,870 |
3,955 |
+3.13% |
334,800 |
2024/2/28 |
3,825 |
3,895 |
3,815 |
3,835 |
+0.66% |
155,300 |
2024/2/27 |
3,815 |
3,855 |
3,805 |
3,810 |
+0.00% |
134,400 |
2024/2/26 |
3,800 |
3,815 |
3,765 |
3,810 |
+1.06% |
148,100 |
2024/2/22 |
3,800 |
3,800 |
3,740 |
3,770 |
-0.92% |
208,000 |
2024/2/21 |
3,870 |
3,875 |
3,780 |
3,805 |
-1.04% |
130,300 |
2024/2/20 |
3,880 |
3,905 |
3,835 |
3,845 |
-0.52% |
86,600 |
2024/2/19 |
3,795 |
3,890 |
3,795 |
3,865 |
+1.98% |
83,600 |
2024/2/16 |
3,825 |
3,845 |
3,770 |
3,790 |
-1.04% |
190,400 |
2024/2/15 |
3,925 |
3,970 |
3,830 |
3,830 |
-2.42% |
130,800 |
2024/2/14 |
3,970 |
3,980 |
3,830 |
3,925 |
+2.48% |
370,200 |
2024/2/13 |
3,830 |
3,845 |
3,775 |
3,830 |
-0.65% |
170,800 |
2024/2/9 |
3,865 |
3,910 |
3,825 |
3,855 |
-0.26% |
153,800 |
2024/2/8 |
3,970 |
3,970 |
3,860 |
3,865 |
-1.90% |
162,800 |
2024/2/7 |
3,915 |
3,960 |
3,895 |
3,940 |
+0.77% |
133,200 |
2024/2/6 |
3,840 |
3,940 |
3,835 |
3,910 |
+1.30% |
122,300 |
2024/2/5 |
3,835 |
3,875 |
3,815 |
3,860 |
+1.98% |
118,800 |
2024/2/2 |
3,790 |
3,810 |
3,745 |
3,785 |
-0.92% |
138,300 |
2024/2/1 |
3,820 |
3,840 |
3,780 |
3,820 |
-0.65% |
105,300 |
2024/1/31 |
3,795 |
3,850 |
3,775 |
3,845 |
+0.65% |
109,500 |
2024/1/30 |
3,745 |
3,830 |
3,745 |
3,820 |
+2.55% |
190,800 |
2024/1/29 |
3,710 |
3,760 |
3,710 |
3,725 |
+0.81% |
82,000 |
2024/1/26 |
3,715 |
3,725 |
3,675 |
3,695 |
-0.54% |
103,300 |
2024/1/25 |
3,715 |
3,730 |
3,705 |
3,715 |
+0.27% |
81,100 |
2024/1/24 |
3,725 |
3,730 |
3,695 |
3,705 |
-1.20% |
123,800 |
2024/1/23 |
3,785 |
3,800 |
3,750 |
3,750 |
-1.06% |
73,300 |
2024/1/22 |
3,780 |
3,795 |
3,760 |
3,790 |
+0.40% |
100,200 |
2024/1/19 |
3,760 |
3,790 |
3,730 |
3,775 |
+1.21% |
118,600 |
2024/1/18 |
3,715 |
3,755 |
3,715 |
3,730 |
+0.40% |
73,700 |
2024/1/17 |
3,715 |
3,775 |
3,710 |
3,715 |
+0.68% |
116,200 |
2024/1/16 |
3,710 |
3,720 |
3,690 |
3,690 |
-1.07% |
67,900 |
2024/1/15 |
3,710 |
3,760 |
3,710 |
3,730 |
+0.00% |
95,200 |
2024/1/12 |
3,715 |
3,730 |
3,685 |
3,730 |
+0.95% |
95,500 |
2024/1/11 |
3,760 |
3,760 |
3,695 |
3,695 |
-1.07% |
123,800 |
2024/1/10 |
3,705 |
3,750 |
3,680 |
3,735 |
+0.81% |
119,100 |
2024/1/9 |
3,665 |
3,710 |
3,660 |
3,705 |
+1.23% |
86,600 |
2024/1/5 |
3,700 |
3,700 |
3,655 |
3,660 |
-0.14% |
80,500 |
2024/1/4 |
3,700 |
3,710 |
3,635 |
3,665 |
+1.66% |
213,600 |
2023/12/29 |
3,550 |
3,640 |
3,545 |
3,605 |
+1.55% |
129,100 |
2023/12/28 |
3,545 |
3,585 |
3,535 |
3,550 |
+0.00% |
134,100 |
2023/12/27 |
3,505 |
3,555 |
3,495 |
3,550 |
+2.31% |
139,200 |
2023/12/26 |
3,410 |
3,480 |
3,410 |
3,470 |
+1.76% |
95,700 |
2023/12/25 |
3,465 |
3,465 |
3,410 |
3,410 |
-1.59% |
62,100 |
2023/12/22 |
3,440 |
3,485 |
3,440 |
3,465 |
+0.73% |
60,500 |
2023/12/21 |
3,480 |
3,510 |
3,440 |
3,440 |
-1.57% |
134,400 |
2023/12/20 |
3,500 |
3,525 |
3,490 |
3,495 |
-0.85% |
84,900 |
2023/12/19 |
3,565 |
3,565 |
3,515 |
3,525 |
+0.00% |
113,300 |
2023/12/18 |
3,550 |
3,565 |
3,495 |
3,525 |
-1.67% |
96,000 |
2023/12/15 |
3,590 |
3,630 |
3,570 |
3,585 |
+0.42% |
134,000 |
2023/12/14 |
3,610 |
3,620 |
3,550 |
3,570 |
-1.52% |
92,500 |
2023/12/13 |
3,550 |
3,635 |
3,520 |
3,625 |
+2.40% |
168,000 |
2023/12/12 |
3,580 |
3,585 |
3,535 |
3,540 |
-0.70% |
132,300 |
2023/12/11 |
3,505 |
3,570 |
3,495 |
3,565 |
+3.33% |
190,000 |
2023/12/8 |
3,510 |
3,525 |
3,425 |
3,450 |
-1.43% |
188,100 |
2023/12/7 |
3,515 |
3,515 |
3,480 |
3,500 |
-0.43% |
99,000 |
2023/12/6 |
3,415 |
3,520 |
3,410 |
3,515 |
+2.78% |
141,300 |
2023/12/5 |
3,440 |
3,470 |
3,420 |
3,420 |
-0.87% |
114,000 |
2023/12/4 |
3,490 |
3,490 |
3,435 |
3,450 |
-0.29% |
131,500 |
2023/12/1 |
3,425 |
3,475 |
3,415 |
3,460 |
+1.76% |
137,700 |
2023/11/30 |
3,420 |
3,425 |
3,345 |
3,400 |
-1.02% |
294,900 |
2023/11/29 |
3,435 |
3,450 |
3,425 |
3,435 |
+0.00% |
93,200 |
2023/11/28 |
3,460 |
3,480 |
3,420 |
3,435 |
-0.72% |
112,400 |
2023/11/27 |
3,480 |
3,500 |
3,445 |
3,460 |
+0.00% |
106,400 |
2023/11/24 |
3,450 |
3,460 |
3,405 |
3,460 |
+0.87% |
190,300 |
2023/11/22 |
3,440 |
3,475 |
3,415 |
3,430 |
-0.15% |
204,600 |
2023/11/21 |
3,445 |
3,470 |
3,405 |
3,435 |
-0.72% |
194,800 |
2023/11/20 |
3,500 |
3,550 |
3,460 |
3,460 |
-1.42% |
182,900 |
2023/11/17 |
3,480 |
3,520 |
3,470 |
3,510 |
+0.86% |
164,000 |
2023/11/16 |
3,535 |
3,575 |
3,475 |
3,480 |
-2.79% |
188,600 |
2023/11/15 |
3,565 |
3,610 |
3,515 |
3,580 |
+0.42% |
205,500 |
2023/11/14 |
3,645 |
3,645 |
3,490 |
3,565 |
-0.70% |
357,400 |
2023/11/13 |
3,645 |
3,645 |
3,555 |
3,590 |
-1.78% |
227,100 |
2023/11/10 |
3,575 |
3,680 |
3,560 |
3,655 |
+2.96% |
187,200 |
2023/11/9 |
3,505 |
3,560 |
3,475 |
3,550 |
+1.28% |
111,000 |
2023/11/8 |
3,600 |
3,625 |
3,465 |
3,505 |
-2.77% |
397,100 |
2023/11/7 |
3,640 |
3,685 |
3,595 |
3,605 |
-0.96% |
196,800 |
2023/11/6 |
3,685 |
3,685 |
3,595 |
3,640 |
+0.00% |
271,000 |
2023/11/2 |
3,735 |
3,750 |
3,605 |
3,640 |
-2.15% |
375,700 |
2023/11/1 |
3,790 |
3,795 |
3,720 |
3,720 |
-1.33% |
227,400 |
2023/10/31 |
3,725 |
3,780 |
3,710 |
3,770 |
+1.75% |
154,100 |
2023/10/30 |
3,735 |
3,750 |
3,685 |
3,705 |
-1.72% |
109,600 |
2023/10/27 |
3,700 |
3,770 |
3,700 |
3,770 |
+2.03% |
194,600 |
2023/10/26 |
3,685 |
3,730 |
3,670 |
3,695 |
+1.09% |
164,300 |
2023/10/25 |
3,655 |
3,695 |
3,635 |
3,655 |
+0.14% |
119,700 |
2023/10/24 |
3,600 |
3,665 |
3,595 |
3,650 |
+1.39% |
124,400 |
2023/10/23 |
3,625 |
3,645 |
3,595 |
3,600 |
-0.69% |
95,800 |
2023/10/20 |
3,630 |
3,645 |
3,605 |
3,625 |
+0.28% |
57,200 |
2023/10/19 |
3,585 |
3,630 |
3,585 |
3,615 |
-0.14% |
57,900 |
2023/10/18 |
3,630 |
3,640 |
3,585 |
3,620 |
+0.28% |
110,400 |
2023/10/17 |
3,605 |
3,620 |
3,580 |
3,610 |
+0.56% |
69,400 |
|