日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,452 |
3,474 |
3,426 |
3,441 |
-0.81% |
368,700 |
2024/4/17 |
3,537 |
3,538 |
3,424 |
3,469 |
-2.50% |
457,300 |
2024/4/16 |
3,571 |
3,575 |
3,521 |
3,558 |
-0.81% |
316,300 |
2024/4/15 |
3,591 |
3,595 |
3,552 |
3,587 |
-1.37% |
221,700 |
2024/4/12 |
3,589 |
3,637 |
3,561 |
3,637 |
+2.34% |
376,900 |
2024/4/11 |
3,534 |
3,567 |
3,499 |
3,554 |
+0.08% |
265,300 |
2024/4/10 |
3,568 |
3,594 |
3,543 |
3,551 |
-0.67% |
357,800 |
2024/4/9 |
3,565 |
3,590 |
3,528 |
3,575 |
+1.85% |
413,600 |
2024/4/8 |
3,470 |
3,514 |
3,463 |
3,510 |
+1.62% |
290,700 |
2024/4/5 |
3,430 |
3,477 |
3,424 |
3,454 |
+0.38% |
242,600 |
2024/4/4 |
3,437 |
3,460 |
3,426 |
3,441 |
-0.15% |
264,000 |
2024/4/3 |
3,412 |
3,457 |
3,395 |
3,446 |
+1.32% |
338,600 |
2024/4/2 |
3,445 |
3,470 |
3,379 |
3,401 |
-1.31% |
415,900 |
2024/4/1 |
3,461 |
3,470 |
3,418 |
3,446 |
+0.50% |
285,400 |
2024/3/29 |
3,409 |
3,433 |
3,404 |
3,429 |
+0.50% |
265,500 |
2024/3/28 |
3,450 |
3,458 |
3,402 |
3,412 |
-2.63% |
282,300 |
2024/3/27 |
3,499 |
3,515 |
3,480 |
3,504 |
+0.49% |
349,600 |
2024/3/26 |
3,484 |
3,508 |
3,460 |
3,487 |
+0.58% |
566,100 |
2024/3/25 |
3,476 |
3,482 |
3,450 |
3,467 |
-0.23% |
319,400 |
2024/3/22 |
3,420 |
3,477 |
3,415 |
3,475 |
+1.61% |
257,000 |
2024/3/21 |
3,445 |
3,453 |
3,402 |
3,420 |
-0.73% |
369,800 |
2024/3/19 |
3,404 |
3,450 |
3,390 |
3,445 |
+0.79% |
269,800 |
2024/3/18 |
3,374 |
3,425 |
3,367 |
3,418 |
+1.64% |
287,300 |
2024/3/15 |
3,382 |
3,388 |
3,355 |
3,363 |
-1.23% |
407,500 |
2024/3/14 |
3,394 |
3,406 |
3,350 |
3,405 |
+0.18% |
303,300 |
2024/3/13 |
3,401 |
3,421 |
3,385 |
3,399 |
-0.21% |
417,200 |
2024/3/12 |
3,425 |
3,440 |
3,344 |
3,406 |
-0.53% |
584,200 |
2024/3/11 |
3,380 |
3,425 |
3,373 |
3,424 |
+1.81% |
583,200 |
2024/3/8 |
3,374 |
3,400 |
3,313 |
3,363 |
+0.54% |
651,200 |
2024/3/7 |
3,299 |
3,353 |
3,299 |
3,345 |
+2.11% |
541,700 |
2024/3/6 |
3,234 |
3,281 |
3,225 |
3,276 |
+1.77% |
466,800 |
2024/3/5 |
3,221 |
3,231 |
3,196 |
3,219 |
+0.28% |
330,400 |
2024/3/4 |
3,228 |
3,237 |
3,189 |
3,210 |
-0.40% |
343,900 |
2024/3/1 |
3,200 |
3,232 |
3,191 |
3,223 |
+0.53% |
271,600 |
2024/2/29 |
3,205 |
3,223 |
3,186 |
3,206 |
-0.16% |
363,800 |
2024/2/28 |
3,212 |
3,222 |
3,195 |
3,211 |
-0.37% |
306,500 |
2024/2/27 |
3,203 |
3,236 |
3,176 |
3,223 |
+1.80% |
487,300 |
2024/2/26 |
3,169 |
3,176 |
3,143 |
3,166 |
+0.44% |
315,300 |
2024/2/22 |
3,165 |
3,170 |
3,124 |
3,152 |
-0.35% |
452,400 |
2024/2/21 |
3,153 |
3,169 |
3,131 |
3,163 |
+0.44% |
277,800 |
2024/2/20 |
3,164 |
3,167 |
3,114 |
3,149 |
-0.19% |
231,500 |
2024/2/19 |
3,130 |
3,166 |
3,126 |
3,155 |
+1.77% |
413,300 |
2024/2/16 |
3,072 |
3,110 |
3,064 |
3,100 |
+1.04% |
352,900 |
2024/2/15 |
3,041 |
3,077 |
3,016 |
3,068 |
-0.07% |
497,900 |
2024/2/14 |
3,080 |
3,092 |
3,027 |
3,070 |
-0.62% |
561,400 |
2024/2/13 |
3,100 |
3,111 |
3,068 |
3,089 |
+0.06% |
335,100 |
2024/2/9 |
3,090 |
3,111 |
3,037 |
3,087 |
-0.99% |
784,900 |
2024/2/8 |
3,120 |
3,148 |
3,063 |
3,118 |
-0.89% |
526,800 |
2024/2/7 |
3,292 |
3,292 |
3,125 |
3,146 |
-0.63% |
986,300 |
2024/2/6 |
3,160 |
3,230 |
3,154 |
3,166 |
+0.83% |
691,000 |
2024/2/5 |
3,120 |
3,155 |
3,120 |
3,140 |
+1.19% |
313,700 |
2024/2/2 |
3,110 |
3,116 |
3,080 |
3,103 |
+0.23% |
247,900 |
2024/2/1 |
3,102 |
3,108 |
3,078 |
3,096 |
-0.23% |
287,700 |
2024/1/31 |
3,050 |
3,103 |
3,039 |
3,103 |
+1.27% |
226,300 |
2024/1/30 |
3,098 |
3,121 |
3,062 |
3,064 |
-1.10% |
260,500 |
2024/1/29 |
3,074 |
3,122 |
3,063 |
3,098 |
+0.68% |
368,100 |
2024/1/26 |
3,045 |
3,095 |
3,021 |
3,077 |
+1.82% |
600,700 |
2024/1/25 |
2,984.5 |
3,024 |
2,982 |
3,022 |
+0.75% |
215,100 |
2024/1/24 |
3,020 |
3,041 |
2,998.5 |
2,999.5 |
-0.84% |
372,200 |
2024/1/23 |
3,025 |
3,068 |
3,004 |
3,025 |
+3.44% |
862,700 |
2024/1/22 |
2,900 |
2,930.5 |
2,889 |
2,924.5 |
-0.59% |
725,900 |
2024/1/19 |
2,957 |
2,966 |
2,938.5 |
2,942 |
-0.74% |
277,000 |
2024/1/18 |
3,000 |
3,000 |
2,950.5 |
2,964 |
-0.34% |
226,100 |
2024/1/17 |
2,993.5 |
2,999.5 |
2,958.5 |
2,974 |
+0.08% |
253,400 |
2024/1/16 |
3,009 |
3,029 |
2,971.5 |
2,971.5 |
-1.25% |
319,500 |
2024/1/15 |
2,972.5 |
3,009 |
2,968.5 |
3,009 |
+1.28% |
388,600 |
2024/1/12 |
2,967.5 |
2,983 |
2,941 |
2,971 |
+0.32% |
350,600 |
2024/1/11 |
2,900 |
2,975 |
2,900 |
2,961.5 |
+1.75% |
593,500 |
2024/1/10 |
2,864.5 |
2,918.5 |
2,864.5 |
2,910.5 |
+1.75% |
511,400 |
2024/1/9 |
2,830 |
2,864 |
2,830 |
2,860.5 |
+1.53% |
267,000 |
2024/1/5 |
2,850 |
2,856 |
2,813.5 |
2,817.5 |
-0.98% |
278,800 |
2024/1/4 |
2,829 |
2,866 |
2,810.5 |
2,845.5 |
+0.42% |
321,100 |
2023/12/29 |
2,829 |
2,856 |
2,819 |
2,833.5 |
+0.41% |
312,700 |
2023/12/28 |
2,805 |
2,825 |
2,800.5 |
2,822 |
+0.50% |
201,600 |
2023/12/27 |
2,812 |
2,820 |
2,799 |
2,808 |
+0.00% |
205,600 |
2023/12/26 |
2,819 |
2,821.5 |
2,796 |
2,808 |
-0.50% |
214,200 |
2023/12/25 |
2,811 |
2,829.5 |
2,800.5 |
2,822 |
+1.20% |
205,400 |
2023/12/22 |
2,777 |
2,797.5 |
2,767 |
2,788.5 |
+1.40% |
258,700 |
2023/12/21 |
2,740 |
2,755.5 |
2,731.5 |
2,750 |
-0.87% |
299,800 |
2023/12/20 |
2,776.5 |
2,793 |
2,758.5 |
2,774 |
-0.64% |
379,600 |
2023/12/19 |
2,757.5 |
2,811 |
2,755.5 |
2,792 |
+1.53% |
523,300 |
2023/12/18 |
2,746 |
2,762 |
2,731.5 |
2,750 |
+0.70% |
477,400 |
2023/12/15 |
2,715.5 |
2,744 |
2,693.5 |
2,731 |
-2.31% |
794,600 |
2023/12/14 |
2,753 |
2,806.5 |
2,750 |
2,795.5 |
+1.12% |
399,500 |
2023/12/13 |
2,823.5 |
2,832 |
2,762.5 |
2,764.5 |
-3.39% |
531,700 |
2023/12/12 |
2,882.5 |
2,903.5 |
2,855 |
2,861.5 |
-0.49% |
377,500 |
2023/12/11 |
2,832.5 |
2,882 |
2,831.5 |
2,875.5 |
+1.25% |
529,400 |
2023/12/8 |
2,846.5 |
2,848.5 |
2,823.5 |
2,840 |
+0.48% |
397,200 |
2023/12/7 |
2,831 |
2,845.5 |
2,813 |
2,826.5 |
-0.98% |
370,000 |
2023/12/6 |
2,859 |
2,868.5 |
2,833 |
2,854.5 |
-0.10% |
462,900 |
2023/12/5 |
2,830 |
2,877 |
2,827 |
2,857.5 |
+1.19% |
529,400 |
2023/12/4 |
2,780 |
2,825 |
2,777 |
2,824 |
+1.47% |
503,000 |
2023/12/1 |
2,773 |
2,790 |
2,769.5 |
2,783 |
+0.51% |
260,800 |
2023/11/30 |
2,751.5 |
2,787.5 |
2,745.5 |
2,769 |
+0.02% |
416,000 |
2023/11/29 |
2,797.5 |
2,797.5 |
2,756.5 |
2,768.5 |
-1.04% |
279,900 |
2023/11/28 |
2,803 |
2,804.5 |
2,788 |
2,797.5 |
+0.14% |
277,600 |
2023/11/27 |
2,761 |
2,809 |
2,761 |
2,793.5 |
+1.18% |
489,100 |
2023/11/24 |
2,770 |
2,775 |
2,750 |
2,761 |
+0.51% |
282,900 |
2023/11/22 |
2,752 |
2,758.5 |
2,733.5 |
2,747 |
+0.99% |
378,000 |
2023/11/21 |
2,700 |
2,722 |
2,695 |
2,720 |
+0.09% |
291,200 |
2023/11/20 |
2,721 |
2,736 |
2,701 |
2,717.5 |
-0.46% |
270,600 |
2023/11/17 |
2,701 |
2,731.5 |
2,698.5 |
2,730 |
+1.05% |
289,800 |
2023/11/16 |
2,709 |
2,714 |
2,695.5 |
2,701.5 |
-0.15% |
374,100 |
2023/11/15 |
2,707.5 |
2,709.5 |
2,688 |
2,705.5 |
+0.45% |
306,200 |
2023/11/14 |
2,689 |
2,703.5 |
2,679 |
2,693.5 |
+0.41% |
446,900 |
2023/11/13 |
2,699 |
2,701.5 |
2,672 |
2,682.5 |
-0.61% |
298,400 |
2023/11/10 |
2,668 |
2,699 |
2,656 |
2,699 |
+1.31% |
519,800 |
2023/11/9 |
2,644 |
2,670 |
2,628 |
2,664 |
+1.27% |
418,000 |
2023/11/8 |
2,631 |
2,638 |
2,598.5 |
2,630.5 |
-0.02% |
677,300 |
2023/11/7 |
2,684 |
2,688 |
2,631 |
2,631 |
-1.97% |
819,800 |
2023/11/6 |
2,708.5 |
2,715 |
2,661 |
2,684 |
+0.04% |
995,600 |
2023/11/2 |
2,690 |
2,696 |
2,660 |
2,683 |
+0.36% |
843,900 |
2023/11/1 |
2,655 |
2,733.5 |
2,615 |
2,673.5 |
-7.97% |
2,411,000 |
2023/10/31 |
2,780 |
2,929.5 |
2,772 |
2,905 |
+4.99% |
1,089,900 |
2023/10/30 |
2,760 |
2,770.5 |
2,741 |
2,767 |
-0.16% |
402,200 |
2023/10/27 |
2,753.5 |
2,771.5 |
2,727.5 |
2,771.5 |
+0.65% |
426,400 |
2023/10/26 |
2,713 |
2,762 |
2,713 |
2,753.5 |
+1.10% |
557,600 |
2023/10/25 |
2,750 |
2,750 |
2,715.5 |
2,723.5 |
-0.46% |
323,000 |
2023/10/24 |
2,717 |
2,740 |
2,685 |
2,736 |
+1.11% |
427,200 |
2023/10/23 |
2,700 |
2,719.5 |
2,695.5 |
2,706 |
+0.37% |
283,100 |
2023/10/20 |
2,698 |
2,706.5 |
2,680 |
2,696 |
+0.32% |
308,500 |
2023/10/19 |
2,649 |
2,696 |
2,644.5 |
2,687.5 |
+1.32% |
303,900 |
2023/10/18 |
2,665 |
2,668.5 |
2,628 |
2,652.5 |
+0.32% |
342,200 |
|