日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
3,765 |
3,810 |
3,745 |
3,795 |
+1.34% |
99,500 |
2024/4/22 |
3,665 |
3,745 |
3,650 |
3,745 |
+3.60% |
81,800 |
2024/4/19 |
3,695 |
3,715 |
3,585 |
3,615 |
-1.90% |
100,500 |
2024/4/18 |
3,635 |
3,695 |
3,595 |
3,685 |
+1.66% |
72,000 |
2024/4/17 |
3,615 |
3,680 |
3,605 |
3,625 |
+0.42% |
129,200 |
2024/4/16 |
3,680 |
3,690 |
3,580 |
3,610 |
-2.17% |
105,200 |
2024/4/15 |
3,655 |
3,690 |
3,630 |
3,690 |
+0.14% |
106,600 |
2024/4/12 |
3,740 |
3,765 |
3,675 |
3,685 |
-1.47% |
89,500 |
2024/4/11 |
3,700 |
3,755 |
3,690 |
3,740 |
-0.80% |
84,600 |
2024/4/10 |
3,745 |
3,790 |
3,735 |
3,770 |
+1.21% |
69,400 |
2024/4/9 |
3,740 |
3,745 |
3,670 |
3,725 |
+0.13% |
91,500 |
2024/4/8 |
3,790 |
3,815 |
3,715 |
3,720 |
-1.06% |
141,600 |
2024/4/5 |
3,780 |
3,835 |
3,760 |
3,760 |
-1.83% |
89,200 |
2024/4/4 |
3,860 |
3,860 |
3,810 |
3,830 |
+0.13% |
81,800 |
2024/4/3 |
3,750 |
3,860 |
3,725 |
3,825 |
+0.92% |
131,000 |
2024/4/2 |
3,855 |
3,860 |
3,770 |
3,790 |
-1.30% |
91,600 |
2024/4/1 |
3,885 |
3,920 |
3,815 |
3,840 |
-0.52% |
135,800 |
2024/3/29 |
3,735 |
3,875 |
3,735 |
3,860 |
+3.35% |
212,000 |
2024/3/28 |
3,745 |
3,785 |
3,710 |
3,735 |
-1.32% |
139,800 |
2024/3/27 |
3,770 |
3,790 |
3,745 |
3,785 |
+1.34% |
203,900 |
2024/3/26 |
3,725 |
3,755 |
3,710 |
3,735 |
+0.13% |
85,400 |
2024/3/25 |
3,740 |
3,765 |
3,715 |
3,730 |
-0.13% |
108,800 |
2024/3/22 |
3,730 |
3,785 |
3,690 |
3,735 |
+0.95% |
132,400 |
2024/3/21 |
3,740 |
3,745 |
3,695 |
3,700 |
+1.23% |
180,000 |
2024/3/19 |
3,590 |
3,660 |
3,570 |
3,655 |
+2.52% |
172,000 |
2024/3/18 |
3,575 |
3,595 |
3,535 |
3,565 |
+1.28% |
91,300 |
2024/3/15 |
3,505 |
3,525 |
3,475 |
3,520 |
+0.00% |
85,300 |
2024/3/14 |
3,500 |
3,545 |
3,475 |
3,520 |
+0.86% |
67,700 |
2024/3/13 |
3,550 |
3,555 |
3,475 |
3,490 |
-0.71% |
101,800 |
2024/3/12 |
3,455 |
3,520 |
3,435 |
3,515 |
+1.01% |
60,500 |
2024/3/11 |
3,465 |
3,480 |
3,430 |
3,480 |
-0.14% |
131,800 |
2024/3/8 |
3,435 |
3,505 |
3,435 |
3,485 |
+0.00% |
124,300 |
2024/3/7 |
3,540 |
3,555 |
3,455 |
3,485 |
-0.71% |
113,900 |
2024/3/6 |
3,500 |
3,540 |
3,490 |
3,510 |
+0.14% |
81,200 |
2024/3/5 |
3,570 |
3,575 |
3,490 |
3,505 |
-2.50% |
140,600 |
2024/3/4 |
3,570 |
3,610 |
3,555 |
3,595 |
+0.70% |
118,500 |
2024/3/1 |
3,615 |
3,620 |
3,565 |
3,570 |
-0.83% |
117,100 |
2024/2/29 |
3,615 |
3,625 |
3,580 |
3,600 |
-0.69% |
90,500 |
2024/2/28 |
3,640 |
3,655 |
3,615 |
3,625 |
-0.96% |
106,700 |
2024/2/27 |
3,680 |
3,690 |
3,660 |
3,660 |
-0.27% |
61,900 |
2024/2/26 |
3,715 |
3,755 |
3,655 |
3,670 |
-0.81% |
122,700 |
2024/2/22 |
3,675 |
3,725 |
3,675 |
3,700 |
+0.68% |
86,000 |
2024/2/21 |
3,710 |
3,710 |
3,655 |
3,675 |
-1.34% |
151,800 |
2024/2/20 |
3,775 |
3,785 |
3,715 |
3,725 |
-0.27% |
131,300 |
2024/2/19 |
3,660 |
3,745 |
3,640 |
3,735 |
+1.08% |
214,300 |
2024/2/16 |
3,465 |
3,720 |
3,435 |
3,695 |
+6.48% |
361,500 |
2024/2/15 |
3,610 |
3,630 |
3,470 |
3,470 |
-4.54% |
324,400 |
2024/2/14 |
3,525 |
3,735 |
3,500 |
3,635 |
+8.83% |
1,097,400 |
2024/2/13 |
3,365 |
3,370 |
3,275 |
3,340 |
-0.60% |
424,500 |
2024/2/9 |
3,355 |
3,385 |
3,335 |
3,360 |
-0.30% |
146,800 |
2024/2/8 |
3,390 |
3,400 |
3,340 |
3,370 |
-1.17% |
182,100 |
2024/2/7 |
3,400 |
3,430 |
3,380 |
3,410 |
+0.29% |
145,100 |
2024/2/6 |
3,470 |
3,470 |
3,400 |
3,400 |
-2.16% |
196,200 |
2024/2/5 |
3,445 |
3,495 |
3,435 |
3,475 |
+1.02% |
192,700 |
2024/2/2 |
3,410 |
3,455 |
3,395 |
3,440 |
+1.03% |
176,700 |
2024/2/1 |
3,470 |
3,475 |
3,405 |
3,405 |
-2.71% |
246,100 |
2024/1/31 |
3,510 |
3,515 |
3,450 |
3,500 |
-0.57% |
202,100 |
2024/1/30 |
3,525 |
3,535 |
3,490 |
3,520 |
-0.14% |
152,900 |
2024/1/29 |
3,530 |
3,540 |
3,505 |
3,525 |
+1.00% |
147,300 |
2024/1/26 |
3,535 |
3,535 |
3,475 |
3,490 |
-1.41% |
169,600 |
2024/1/25 |
3,465 |
3,545 |
3,455 |
3,540 |
+2.76% |
180,100 |
2024/1/24 |
3,450 |
3,490 |
3,440 |
3,445 |
-0.29% |
179,600 |
2024/1/23 |
3,470 |
3,490 |
3,445 |
3,455 |
-0.29% |
148,500 |
2024/1/22 |
3,400 |
3,485 |
3,400 |
3,465 |
+2.36% |
220,300 |
2024/1/19 |
3,395 |
3,395 |
3,365 |
3,385 |
+0.74% |
135,600 |
2024/1/18 |
3,350 |
3,375 |
3,340 |
3,360 |
+0.90% |
166,400 |
2024/1/17 |
3,390 |
3,420 |
3,325 |
3,330 |
-1.04% |
203,300 |
2024/1/16 |
3,390 |
3,400 |
3,360 |
3,365 |
-0.59% |
143,300 |
2024/1/15 |
3,350 |
3,390 |
3,340 |
3,385 |
+1.35% |
115,900 |
2024/1/12 |
3,365 |
3,370 |
3,295 |
3,340 |
-1.04% |
217,600 |
2024/1/11 |
3,420 |
3,420 |
3,360 |
3,375 |
+0.00% |
229,400 |
2024/1/10 |
3,360 |
3,390 |
3,330 |
3,375 |
+1.20% |
197,500 |
2024/1/9 |
3,280 |
3,345 |
3,280 |
3,335 |
+3.09% |
263,000 |
2024/1/5 |
3,250 |
3,285 |
3,235 |
3,235 |
+0.31% |
300,100 |
2024/1/4 |
3,145 |
3,225 |
3,115 |
3,225 |
+2.54% |
196,700 |
2023/12/29 |
3,120 |
3,145 |
3,095 |
3,145 |
+0.80% |
143,200 |
2023/12/28 |
3,095 |
3,130 |
3,070 |
3,120 |
+1.46% |
147,500 |
2023/12/27 |
3,015 |
3,075 |
3,015 |
3,075 |
+1.65% |
268,400 |
2023/12/26 |
3,055 |
3,080 |
3,020 |
3,025 |
-0.49% |
183,400 |
2023/12/25 |
3,100 |
3,110 |
3,040 |
3,040 |
-1.46% |
199,900 |
2023/12/22 |
3,100 |
3,115 |
3,075 |
3,085 |
-0.32% |
137,400 |
2023/12/21 |
3,135 |
3,160 |
3,095 |
3,095 |
-1.28% |
152,100 |
2023/12/20 |
3,165 |
3,180 |
3,135 |
3,135 |
+0.32% |
212,800 |
2023/12/19 |
3,095 |
3,140 |
3,075 |
3,125 |
+0.64% |
166,100 |
2023/12/18 |
3,095 |
3,115 |
3,060 |
3,105 |
-1.11% |
181,500 |
2023/12/15 |
3,070 |
3,175 |
3,070 |
3,140 |
+2.61% |
301,400 |
2023/12/14 |
3,050 |
3,070 |
2,981 |
3,060 |
+0.99% |
333,500 |
2023/12/13 |
3,055 |
3,070 |
3,020 |
3,030 |
-1.30% |
226,000 |
2023/12/12 |
3,155 |
3,165 |
3,065 |
3,070 |
-1.76% |
209,400 |
2023/12/11 |
3,150 |
3,180 |
3,115 |
3,125 |
-0.64% |
237,700 |
2023/12/8 |
3,210 |
3,215 |
3,135 |
3,145 |
-3.68% |
246,700 |
2023/12/7 |
3,335 |
3,335 |
3,250 |
3,265 |
-2.54% |
239,000 |
2023/12/6 |
3,320 |
3,355 |
3,315 |
3,350 |
+1.06% |
105,600 |
2023/12/5 |
3,410 |
3,420 |
3,315 |
3,315 |
-2.93% |
277,300 |
2023/12/4 |
3,430 |
3,465 |
3,415 |
3,415 |
-0.29% |
126,100 |
2023/12/1 |
3,495 |
3,495 |
3,425 |
3,425 |
-1.86% |
146,300 |
2023/11/30 |
3,440 |
3,495 |
3,405 |
3,490 |
+1.45% |
571,400 |
2023/11/29 |
3,455 |
3,505 |
3,420 |
3,440 |
-0.15% |
287,600 |
2023/11/28 |
3,410 |
3,475 |
3,395 |
3,445 |
+0.29% |
321,400 |
2023/11/27 |
3,490 |
3,535 |
3,430 |
3,435 |
-1.01% |
156,800 |
2023/11/24 |
3,415 |
3,505 |
3,410 |
3,470 |
+1.61% |
220,100 |
2023/11/22 |
3,400 |
3,425 |
3,365 |
3,415 |
-0.15% |
242,800 |
2023/11/21 |
3,320 |
3,435 |
3,305 |
3,420 |
+1.94% |
426,700 |
2023/11/20 |
3,455 |
3,470 |
3,320 |
3,355 |
-3.31% |
384,300 |
2023/11/17 |
3,500 |
3,525 |
3,385 |
3,470 |
-0.57% |
306,300 |
2023/11/16 |
3,605 |
3,630 |
3,470 |
3,490 |
-3.46% |
387,600 |
2023/11/15 |
3,800 |
3,800 |
3,615 |
3,615 |
-5.61% |
371,400 |
2023/11/14 |
3,570 |
3,945 |
3,570 |
3,830 |
-5.67% |
578,100 |
2023/11/13 |
4,185 |
4,230 |
4,050 |
4,060 |
-3.56% |
221,500 |
2023/11/10 |
4,230 |
4,230 |
4,175 |
4,210 |
-1.64% |
115,700 |
2023/11/9 |
4,170 |
4,300 |
4,150 |
4,280 |
+2.27% |
114,000 |
2023/11/8 |
4,245 |
4,275 |
4,165 |
4,185 |
-1.76% |
108,600 |
2023/11/7 |
4,270 |
4,315 |
4,230 |
4,260 |
-1.39% |
87,200 |
2023/11/6 |
4,330 |
4,335 |
4,290 |
4,320 |
+1.41% |
81,700 |
2023/11/2 |
4,265 |
4,285 |
4,230 |
4,260 |
+0.47% |
81,100 |
2023/11/1 |
4,250 |
4,260 |
4,215 |
4,240 |
+0.47% |
81,000 |
2023/10/31 |
4,175 |
4,225 |
4,135 |
4,220 |
+0.48% |
80,200 |
2023/10/30 |
4,205 |
4,225 |
4,155 |
4,200 |
-0.71% |
69,600 |
2023/10/27 |
4,195 |
4,240 |
4,190 |
4,230 |
+0.24% |
72,100 |
2023/10/26 |
4,260 |
4,295 |
4,195 |
4,220 |
-2.20% |
88,900 |
2023/10/25 |
4,350 |
4,360 |
4,315 |
4,315 |
-0.69% |
41,600 |
2023/10/24 |
4,330 |
4,365 |
4,210 |
4,345 |
+1.05% |
86,000 |
2023/10/23 |
4,340 |
4,370 |
4,300 |
4,300 |
-1.04% |
40,200 |
|