日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,762 |
2,871 |
2,729 |
2,818 |
+1.22% |
401,500 |
2024/4/17 |
2,704 |
2,833 |
2,702 |
2,784 |
+2.96% |
479,400 |
2024/4/16 |
2,619 |
2,711 |
2,580 |
2,704 |
+0.82% |
405,200 |
2024/4/15 |
2,810 |
2,845 |
2,675 |
2,682 |
-4.21% |
744,500 |
2024/4/12 |
2,820 |
2,945 |
2,728 |
2,800 |
+0.07% |
828,900 |
2024/4/11 |
2,771 |
2,811 |
2,725 |
2,798 |
+0.97% |
318,300 |
2024/4/10 |
2,807 |
2,858 |
2,763 |
2,771 |
-0.57% |
251,500 |
2024/4/9 |
2,730 |
2,789 |
2,726 |
2,787 |
+2.28% |
180,900 |
2024/4/8 |
2,751 |
2,805 |
2,723 |
2,725 |
-0.37% |
159,100 |
2024/4/5 |
2,790 |
2,807 |
2,720 |
2,735 |
-4.50% |
192,800 |
2024/4/4 |
2,871 |
2,924 |
2,838 |
2,864 |
-0.17% |
195,000 |
2024/4/3 |
2,800 |
2,898 |
2,788 |
2,869 |
+3.20% |
292,800 |
2024/4/2 |
2,761 |
2,806 |
2,748 |
2,780 |
+0.47% |
184,700 |
2024/4/1 |
2,881 |
2,881 |
2,767 |
2,767 |
-3.89% |
153,400 |
2024/3/29 |
2,890 |
2,921 |
2,860 |
2,879 |
+0.45% |
106,000 |
2024/3/28 |
2,869 |
2,928 |
2,845 |
2,866 |
+0.92% |
131,500 |
2024/3/27 |
2,759 |
2,856 |
2,759 |
2,840 |
+2.94% |
175,500 |
2024/3/26 |
2,768 |
2,778 |
2,734 |
2,759 |
-0.83% |
127,900 |
2024/3/25 |
2,828 |
2,849 |
2,777 |
2,782 |
-2.25% |
134,200 |
2024/3/22 |
2,880 |
2,885 |
2,821 |
2,846 |
-0.56% |
117,200 |
2024/3/21 |
2,810 |
2,879 |
2,791 |
2,862 |
+1.45% |
169,300 |
2024/3/19 |
2,824 |
2,835 |
2,786 |
2,821 |
-0.11% |
104,000 |
2024/3/18 |
2,833 |
2,852 |
2,753 |
2,824 |
-0.95% |
208,500 |
2024/3/15 |
2,740 |
2,906 |
2,728 |
2,851 |
+3.37% |
420,900 |
2024/3/14 |
2,701 |
2,772 |
2,666 |
2,758 |
+1.17% |
154,700 |
2024/3/13 |
2,778 |
2,844 |
2,722 |
2,726 |
-0.94% |
312,200 |
2024/3/12 |
2,648 |
2,755 |
2,622 |
2,752 |
+3.93% |
294,500 |
2024/3/11 |
2,648 |
2,677 |
2,610 |
2,648 |
-1.30% |
209,900 |
2024/3/8 |
2,648 |
2,709 |
2,588 |
2,683 |
-0.41% |
309,800 |
2024/3/7 |
2,750 |
2,803 |
2,683 |
2,694 |
-0.92% |
329,700 |
2024/3/6 |
2,670 |
2,749 |
2,621 |
2,719 |
+1.23% |
350,300 |
2024/3/5 |
2,753 |
2,768 |
2,675 |
2,686 |
-3.14% |
355,900 |
2024/3/4 |
2,885 |
2,897 |
2,770 |
2,773 |
-3.88% |
294,100 |
2024/3/1 |
2,941 |
2,947 |
2,885 |
2,885 |
-2.47% |
216,300 |
2024/2/29 |
2,996 |
3,015 |
2,910 |
2,958 |
-1.73% |
213,000 |
2024/2/28 |
2,970 |
3,025 |
2,950 |
3,010 |
+1.55% |
119,900 |
2024/2/27 |
2,990 |
3,040 |
2,950 |
2,964 |
-0.54% |
158,500 |
2024/2/26 |
2,982 |
3,010 |
2,960 |
2,980 |
+0.91% |
174,700 |
2024/2/22 |
2,991 |
3,030 |
2,950 |
2,953 |
-0.30% |
206,700 |
2024/2/21 |
3,005 |
3,015 |
2,951 |
2,962 |
-1.92% |
203,800 |
2024/2/20 |
3,175 |
3,175 |
3,015 |
3,020 |
-3.82% |
245,900 |
2024/2/19 |
3,145 |
3,160 |
3,075 |
3,140 |
-0.63% |
129,200 |
2024/2/16 |
3,125 |
3,170 |
3,095 |
3,160 |
+0.80% |
165,800 |
2024/2/15 |
3,190 |
3,195 |
3,120 |
3,135 |
-0.79% |
76,400 |
2024/2/14 |
3,165 |
3,205 |
3,155 |
3,160 |
-0.78% |
111,800 |
2024/2/13 |
3,090 |
3,195 |
3,090 |
3,185 |
+2.74% |
190,300 |
2024/2/9 |
3,150 |
3,170 |
3,090 |
3,100 |
-2.82% |
170,100 |
2024/2/8 |
3,170 |
3,215 |
3,130 |
3,190 |
-0.47% |
160,700 |
2024/2/7 |
3,170 |
3,210 |
3,160 |
3,205 |
+2.56% |
152,600 |
2024/2/6 |
3,190 |
3,210 |
3,110 |
3,125 |
-2.04% |
172,300 |
2024/2/5 |
3,235 |
3,265 |
3,190 |
3,190 |
-1.39% |
177,600 |
2024/2/2 |
3,275 |
3,275 |
3,225 |
3,235 |
-1.52% |
204,900 |
2024/2/1 |
3,410 |
3,410 |
3,275 |
3,285 |
-3.95% |
198,300 |
2024/1/31 |
3,300 |
3,420 |
3,285 |
3,420 |
+3.48% |
305,700 |
2024/1/30 |
3,375 |
3,390 |
3,295 |
3,305 |
-1.05% |
163,600 |
2024/1/29 |
3,310 |
3,390 |
3,310 |
3,340 |
+0.91% |
209,600 |
2024/1/26 |
3,245 |
3,365 |
3,225 |
3,310 |
+1.53% |
275,000 |
2024/1/25 |
3,235 |
3,300 |
3,215 |
3,260 |
+0.46% |
217,900 |
2024/1/24 |
3,390 |
3,410 |
3,235 |
3,245 |
-5.12% |
340,700 |
2024/1/23 |
3,470 |
3,580 |
3,395 |
3,420 |
+2.70% |
581,900 |
2024/1/22 |
3,215 |
3,360 |
3,205 |
3,330 |
+10.82% |
609,200 |
2024/1/19 |
3,050 |
3,075 |
3,005 |
3,005 |
-1.48% |
167,700 |
2024/1/18 |
3,120 |
3,145 |
3,040 |
3,050 |
-3.33% |
241,100 |
2024/1/17 |
3,105 |
3,190 |
3,100 |
3,155 |
+1.77% |
239,100 |
2024/1/16 |
3,135 |
3,215 |
3,100 |
3,100 |
-0.64% |
373,900 |
2024/1/15 |
3,260 |
3,275 |
3,090 |
3,120 |
-5.74% |
560,900 |
2024/1/12 |
2,973 |
3,365 |
2,947 |
3,310 |
+10.63% |
1,334,700 |
2024/1/11 |
2,950 |
2,992 |
2,928 |
2,992 |
+2.12% |
201,900 |
2024/1/10 |
2,918 |
2,958 |
2,874 |
2,930 |
-0.51% |
278,400 |
2024/1/9 |
2,998 |
3,000 |
2,912 |
2,945 |
-1.67% |
237,800 |
2024/1/5 |
3,060 |
3,060 |
2,974 |
2,995 |
-2.12% |
214,000 |
2024/1/4 |
2,946 |
3,070 |
2,912 |
3,060 |
-0.81% |
284,400 |
2023/12/29 |
3,070 |
3,090 |
3,030 |
3,085 |
-0.32% |
105,300 |
2023/12/28 |
3,045 |
3,145 |
3,025 |
3,095 |
+2.31% |
154,800 |
2023/12/27 |
3,035 |
3,045 |
3,000 |
3,025 |
-0.66% |
94,200 |
2023/12/26 |
3,010 |
3,055 |
3,010 |
3,045 |
+0.83% |
77,200 |
2023/12/25 |
3,020 |
3,045 |
2,991 |
3,020 |
-0.17% |
62,600 |
2023/12/22 |
3,040 |
3,090 |
3,000 |
3,025 |
-1.47% |
93,800 |
2023/12/21 |
3,090 |
3,090 |
3,055 |
3,070 |
-1.13% |
84,900 |
2023/12/20 |
3,150 |
3,200 |
3,105 |
3,105 |
-0.64% |
132,500 |
2023/12/19 |
3,075 |
3,160 |
3,075 |
3,125 |
+1.63% |
162,900 |
2023/12/18 |
3,060 |
3,090 |
3,035 |
3,075 |
+0.00% |
129,000 |
2023/12/15 |
2,950 |
3,085 |
2,936 |
3,075 |
+4.91% |
233,600 |
2023/12/14 |
2,952 |
2,972 |
2,906 |
2,931 |
+1.63% |
186,800 |
2023/12/13 |
3,010 |
3,030 |
2,871 |
2,884 |
-4.82% |
269,800 |
2023/12/12 |
3,045 |
3,135 |
3,030 |
3,030 |
+0.50% |
155,500 |
2023/12/11 |
3,030 |
3,065 |
2,984 |
3,015 |
+1.24% |
237,500 |
2023/12/8 |
3,040 |
3,050 |
2,975 |
2,978 |
-1.06% |
139,500 |
2023/12/7 |
3,145 |
3,145 |
3,010 |
3,010 |
-4.44% |
172,900 |
2023/12/6 |
3,110 |
3,170 |
3,090 |
3,150 |
+1.61% |
199,800 |
2023/12/5 |
3,065 |
3,140 |
3,050 |
3,100 |
+0.32% |
193,600 |
2023/12/4 |
3,045 |
3,105 |
3,015 |
3,090 |
+1.64% |
147,200 |
2023/12/1 |
3,105 |
3,115 |
3,035 |
3,040 |
-1.94% |
139,700 |
2023/11/30 |
3,100 |
3,175 |
3,080 |
3,100 |
-0.32% |
230,700 |
2023/11/29 |
3,140 |
3,185 |
3,105 |
3,110 |
-1.27% |
170,000 |
2023/11/28 |
3,225 |
3,225 |
3,145 |
3,150 |
-3.08% |
187,000 |
2023/11/27 |
3,295 |
3,325 |
3,215 |
3,250 |
-1.07% |
94,100 |
2023/11/24 |
3,275 |
3,300 |
3,250 |
3,285 |
+0.77% |
122,100 |
2023/11/22 |
3,280 |
3,315 |
3,250 |
3,260 |
-1.51% |
105,100 |
2023/11/21 |
3,290 |
3,365 |
3,285 |
3,310 |
+1.53% |
152,100 |
2023/11/20 |
3,220 |
3,295 |
3,195 |
3,260 |
+0.31% |
137,200 |
2023/11/17 |
3,220 |
3,290 |
3,205 |
3,250 |
-0.31% |
149,900 |
2023/11/16 |
3,280 |
3,335 |
3,220 |
3,260 |
-1.21% |
198,500 |
2023/11/15 |
3,275 |
3,355 |
3,250 |
3,300 |
+2.80% |
215,800 |
2023/11/14 |
3,255 |
3,290 |
3,175 |
3,210 |
-1.23% |
146,200 |
2023/11/13 |
3,285 |
3,285 |
3,185 |
3,250 |
-1.52% |
192,800 |
2023/11/10 |
3,400 |
3,400 |
3,285 |
3,300 |
-2.51% |
178,500 |
2023/11/9 |
3,330 |
3,410 |
3,270 |
3,385 |
+1.65% |
184,600 |
2023/11/8 |
3,365 |
3,425 |
3,290 |
3,330 |
-0.89% |
246,900 |
2023/11/7 |
3,440 |
3,440 |
3,325 |
3,360 |
-0.59% |
136,800 |
2023/11/6 |
3,470 |
3,540 |
3,380 |
3,380 |
-0.15% |
265,900 |
2023/11/2 |
3,445 |
3,460 |
3,345 |
3,385 |
-0.44% |
177,100 |
2023/11/1 |
3,350 |
3,415 |
3,315 |
3,400 |
+2.72% |
235,800 |
2023/10/31 |
3,255 |
3,325 |
3,245 |
3,310 |
+1.38% |
213,800 |
2023/10/30 |
3,170 |
3,285 |
3,155 |
3,265 |
+2.51% |
195,300 |
2023/10/27 |
3,115 |
3,195 |
3,085 |
3,185 |
+3.92% |
142,200 |
2023/10/26 |
3,095 |
3,105 |
2,978 |
3,065 |
-1.76% |
313,500 |
2023/10/25 |
3,185 |
3,210 |
3,105 |
3,120 |
-3.55% |
252,000 |
2023/10/24 |
3,095 |
3,245 |
3,055 |
3,235 |
+5.72% |
319,300 |
2023/10/23 |
3,230 |
3,245 |
3,020 |
3,060 |
-5.85% |
366,800 |
2023/10/20 |
3,300 |
3,330 |
3,220 |
3,250 |
-2.69% |
216,700 |
2023/10/19 |
3,400 |
3,440 |
3,325 |
3,340 |
-3.19% |
193,900 |
2023/10/18 |
3,425 |
3,470 |
3,340 |
3,450 |
-2.40% |
261,000 |
|