日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
3,838 |
3,871 |
3,787 |
3,803 |
+0.80% |
171,300 |
2024/4/22 |
3,720 |
3,776 |
3,720 |
3,773 |
+1.73% |
138,400 |
2024/4/19 |
3,721 |
3,756 |
3,670 |
3,709 |
-0.80% |
142,700 |
2024/4/18 |
3,700 |
3,746 |
3,673 |
3,739 |
+0.78% |
79,500 |
2024/4/17 |
3,786 |
3,808 |
3,703 |
3,710 |
-1.72% |
85,100 |
2024/4/16 |
3,796 |
3,835 |
3,748 |
3,775 |
-1.67% |
152,400 |
2024/4/15 |
3,810 |
3,862 |
3,800 |
3,839 |
-0.26% |
92,700 |
2024/4/12 |
3,851 |
3,867 |
3,796 |
3,849 |
+0.60% |
112,700 |
2024/4/11 |
3,765 |
3,841 |
3,757 |
3,826 |
+0.60% |
122,400 |
2024/4/10 |
3,846 |
3,849 |
3,794 |
3,803 |
-0.34% |
95,400 |
2024/4/9 |
3,838 |
3,846 |
3,773 |
3,816 |
-0.55% |
89,200 |
2024/4/8 |
3,875 |
3,875 |
3,825 |
3,837 |
+0.84% |
95,000 |
2024/4/5 |
3,800 |
3,823 |
3,768 |
3,805 |
-1.17% |
110,500 |
2024/4/4 |
3,844 |
3,887 |
3,833 |
3,850 |
+0.31% |
120,500 |
2024/4/3 |
3,823 |
3,855 |
3,807 |
3,838 |
+0.73% |
113,900 |
2024/4/2 |
3,800 |
3,838 |
3,771 |
3,810 |
+0.21% |
122,900 |
2024/4/1 |
3,872 |
3,873 |
3,790 |
3,802 |
-1.81% |
150,700 |
2024/3/29 |
3,870 |
3,898 |
3,854 |
3,872 |
+0.52% |
96,300 |
2024/3/28 |
3,890 |
3,939 |
3,843 |
3,852 |
-3.41% |
120,400 |
2024/3/27 |
4,012 |
4,038 |
3,973 |
3,988 |
+0.40% |
193,600 |
2024/3/26 |
4,012 |
4,031 |
3,956 |
3,972 |
-1.34% |
179,800 |
2024/3/25 |
4,004 |
4,055 |
3,981 |
4,026 |
+0.30% |
199,500 |
2024/3/22 |
3,977 |
4,014 |
3,942 |
4,014 |
+0.75% |
185,300 |
2024/3/21 |
3,934 |
4,016 |
3,926 |
3,984 |
+1.53% |
271,500 |
2024/3/19 |
3,923 |
3,947 |
3,853 |
3,924 |
+0.18% |
151,600 |
2024/3/18 |
3,895 |
3,961 |
3,877 |
3,917 |
+1.03% |
224,500 |
2024/3/15 |
3,719 |
3,894 |
3,693 |
3,877 |
+5.41% |
530,700 |
2024/3/14 |
3,640 |
3,689 |
3,612 |
3,678 |
+0.44% |
147,700 |
2024/3/13 |
3,683 |
3,714 |
3,642 |
3,662 |
+0.08% |
160,500 |
2024/3/12 |
3,605 |
3,660 |
3,537 |
3,659 |
+0.38% |
217,600 |
2024/3/11 |
3,640 |
3,679 |
3,604 |
3,645 |
-1.59% |
228,500 |
2024/3/8 |
3,655 |
3,747 |
3,635 |
3,704 |
+0.11% |
286,200 |
2024/3/7 |
3,707 |
3,739 |
3,667 |
3,700 |
+0.84% |
256,200 |
2024/3/6 |
3,590 |
3,686 |
3,576 |
3,669 |
+0.85% |
244,800 |
2024/3/5 |
3,596 |
3,652 |
3,572 |
3,638 |
+1.17% |
190,000 |
2024/3/4 |
3,626 |
3,629 |
3,576 |
3,596 |
-0.55% |
180,500 |
2024/3/1 |
3,650 |
3,683 |
3,611 |
3,616 |
-1.26% |
220,700 |
2024/2/29 |
3,677 |
3,683 |
3,638 |
3,662 |
-0.62% |
230,600 |
2024/2/28 |
3,745 |
3,757 |
3,680 |
3,685 |
-1.94% |
217,200 |
2024/2/27 |
3,732 |
3,782 |
3,711 |
3,758 |
+1.79% |
166,500 |
2024/2/26 |
3,718 |
3,728 |
3,667 |
3,692 |
+0.00% |
181,200 |
2024/2/22 |
3,734 |
3,735 |
3,656 |
3,692 |
+0.14% |
172,900 |
2024/2/21 |
3,721 |
3,741 |
3,672 |
3,687 |
-1.39% |
169,300 |
2024/2/20 |
3,755 |
3,760 |
3,720 |
3,739 |
+0.19% |
170,100 |
2024/2/19 |
3,797 |
3,797 |
3,726 |
3,732 |
-2.00% |
169,500 |
2024/2/16 |
3,846 |
3,881 |
3,792 |
3,808 |
-0.78% |
150,400 |
2024/2/15 |
3,766 |
3,846 |
3,742 |
3,838 |
+2.29% |
159,800 |
2024/2/14 |
3,759 |
3,766 |
3,720 |
3,752 |
-0.05% |
128,300 |
2024/2/13 |
3,684 |
3,759 |
3,656 |
3,754 |
+2.85% |
167,600 |
2024/2/9 |
3,643 |
3,684 |
3,624 |
3,650 |
+0.47% |
172,600 |
2024/2/8 |
3,660 |
3,686 |
3,614 |
3,633 |
-0.85% |
210,900 |
2024/2/7 |
3,636 |
3,676 |
3,614 |
3,664 |
+0.19% |
184,800 |
2024/2/6 |
3,761 |
3,765 |
3,654 |
3,657 |
-3.02% |
247,500 |
2024/2/5 |
3,766 |
3,802 |
3,720 |
3,771 |
+2.47% |
328,100 |
2024/2/2 |
3,620 |
3,746 |
3,574 |
3,680 |
+6.76% |
513,900 |
2024/2/1 |
3,435 |
3,464 |
3,394 |
3,447 |
+1.06% |
274,900 |
2024/1/31 |
3,375 |
3,411 |
3,370 |
3,411 |
+0.71% |
125,400 |
2024/1/30 |
3,375 |
3,392 |
3,366 |
3,387 |
+0.15% |
94,700 |
2024/1/29 |
3,361 |
3,398 |
3,358 |
3,382 |
+0.39% |
81,000 |
2024/1/26 |
3,375 |
3,397 |
3,364 |
3,369 |
-1.49% |
137,800 |
2024/1/25 |
3,440 |
3,446 |
3,418 |
3,420 |
+0.32% |
84,900 |
2024/1/24 |
3,447 |
3,447 |
3,388 |
3,409 |
-1.59% |
107,400 |
2024/1/23 |
3,480 |
3,504 |
3,464 |
3,464 |
-0.40% |
115,400 |
2024/1/22 |
3,471 |
3,490 |
3,471 |
3,478 |
+0.49% |
85,200 |
2024/1/19 |
3,462 |
3,480 |
3,450 |
3,461 |
+0.41% |
103,200 |
2024/1/18 |
3,440 |
3,459 |
3,440 |
3,447 |
+0.41% |
58,400 |
2024/1/17 |
3,450 |
3,476 |
3,433 |
3,433 |
+0.12% |
97,100 |
2024/1/16 |
3,461 |
3,461 |
3,419 |
3,429 |
-1.44% |
117,800 |
2024/1/15 |
3,465 |
3,488 |
3,442 |
3,479 |
+0.40% |
91,700 |
2024/1/12 |
3,500 |
3,518 |
3,447 |
3,465 |
-0.77% |
149,300 |
2024/1/11 |
3,467 |
3,499 |
3,457 |
3,492 |
+1.69% |
125,300 |
2024/1/10 |
3,429 |
3,445 |
3,416 |
3,434 |
+0.44% |
77,900 |
2024/1/9 |
3,360 |
3,419 |
3,360 |
3,419 |
+2.49% |
140,100 |
2024/1/5 |
3,382 |
3,390 |
3,336 |
3,336 |
-0.89% |
133,800 |
2024/1/4 |
3,314 |
3,373 |
3,293 |
3,366 |
+0.72% |
136,900 |
2023/12/29 |
3,354 |
3,365 |
3,330 |
3,342 |
+0.03% |
94,100 |
2023/12/28 |
3,312 |
3,341 |
3,308 |
3,341 |
+0.88% |
79,400 |
2023/12/27 |
3,359 |
3,373 |
3,307 |
3,312 |
-1.13% |
151,100 |
2023/12/26 |
3,306 |
3,365 |
3,305 |
3,350 |
+1.09% |
130,200 |
2023/12/25 |
3,323 |
3,331 |
3,301 |
3,314 |
+1.88% |
113,000 |
2023/12/22 |
3,239 |
3,259 |
3,223 |
3,253 |
+0.68% |
87,400 |
2023/12/21 |
3,226 |
3,245 |
3,216 |
3,231 |
-0.92% |
109,400 |
2023/12/20 |
3,255 |
3,284 |
3,247 |
3,261 |
-0.09% |
116,200 |
2023/12/19 |
3,242 |
3,268 |
3,234 |
3,264 |
+1.05% |
111,200 |
2023/12/18 |
3,278 |
3,279 |
3,215 |
3,230 |
-1.67% |
117,000 |
2023/12/15 |
3,299 |
3,327 |
3,271 |
3,285 |
-0.12% |
210,600 |
2023/12/14 |
3,255 |
3,296 |
3,255 |
3,289 |
+0.61% |
148,900 |
2023/12/13 |
3,280 |
3,293 |
3,252 |
3,269 |
+0.03% |
131,100 |
2023/12/12 |
3,285 |
3,299 |
3,266 |
3,268 |
+0.03% |
119,800 |
2023/12/11 |
3,228 |
3,275 |
3,228 |
3,267 |
+1.02% |
99,700 |
2023/12/8 |
3,263 |
3,263 |
3,224 |
3,234 |
-0.55% |
158,600 |
2023/12/7 |
3,251 |
3,269 |
3,239 |
3,252 |
-1.03% |
87,900 |
2023/12/6 |
3,220 |
3,293 |
3,214 |
3,286 |
+2.78% |
124,300 |
2023/12/5 |
3,151 |
3,221 |
3,151 |
3,197 |
+0.98% |
147,400 |
2023/12/4 |
3,159 |
3,170 |
3,127 |
3,166 |
-0.35% |
77,800 |
2023/12/1 |
3,166 |
3,190 |
3,157 |
3,177 |
+0.95% |
117,800 |
2023/11/30 |
3,140 |
3,156 |
3,123 |
3,147 |
+0.22% |
154,100 |
2023/11/29 |
3,136 |
3,159 |
3,136 |
3,140 |
-0.60% |
72,100 |
2023/11/28 |
3,166 |
3,167 |
3,131 |
3,159 |
+0.22% |
82,300 |
2023/11/27 |
3,200 |
3,205 |
3,150 |
3,152 |
-0.82% |
61,500 |
2023/11/24 |
3,186 |
3,197 |
3,168 |
3,178 |
+0.41% |
67,700 |
2023/11/22 |
3,131 |
3,190 |
3,127 |
3,165 |
+0.76% |
90,800 |
2023/11/21 |
3,120 |
3,148 |
3,101 |
3,141 |
+0.48% |
117,400 |
2023/11/20 |
3,172 |
3,183 |
3,120 |
3,126 |
-1.91% |
177,800 |
2023/11/17 |
3,140 |
3,187 |
3,139 |
3,187 |
+1.40% |
104,500 |
2023/11/16 |
3,171 |
3,182 |
3,128 |
3,143 |
-1.66% |
176,900 |
2023/11/15 |
3,165 |
3,198 |
3,142 |
3,196 |
+2.60% |
163,100 |
2023/11/14 |
3,137 |
3,147 |
3,113 |
3,115 |
-0.35% |
69,000 |
2023/11/13 |
3,171 |
3,194 |
3,096 |
3,126 |
-1.14% |
73,000 |
2023/11/10 |
3,127 |
3,162 |
3,105 |
3,162 |
+0.96% |
98,100 |
2023/11/9 |
3,149 |
3,153 |
3,095 |
3,132 |
-0.32% |
127,800 |
2023/11/8 |
3,174 |
3,182 |
3,139 |
3,142 |
-0.25% |
215,600 |
2023/11/7 |
3,181 |
3,200 |
3,142 |
3,150 |
-0.91% |
98,600 |
2023/11/6 |
3,210 |
3,218 |
3,159 |
3,179 |
+0.73% |
137,100 |
2023/11/2 |
3,167 |
3,177 |
3,122 |
3,156 |
+0.86% |
119,500 |
2023/11/1 |
3,130 |
3,150 |
3,109 |
3,129 |
+1.89% |
261,800 |
2023/10/31 |
3,101 |
3,119 |
3,024 |
3,071 |
-0.29% |
244,900 |
2023/10/30 |
3,261 |
3,261 |
3,066 |
3,080 |
-1.50% |
306,000 |
2023/10/27 |
3,129 |
3,154 |
3,113 |
3,127 |
+0.58% |
191,800 |
2023/10/26 |
3,038 |
3,130 |
3,038 |
3,109 |
+1.27% |
312,200 |
2023/10/25 |
3,069 |
3,111 |
3,047 |
3,070 |
+0.62% |
128,400 |
2023/10/24 |
3,111 |
3,111 |
2,997.5 |
3,051 |
-1.49% |
183,200 |
2023/10/23 |
3,129 |
3,154 |
3,097 |
3,097 |
-1.87% |
123,200 |
|