日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,570 |
3,598 |
3,519 |
3,595 |
+1.24% |
398,700 |
2024/4/17 |
3,615 |
3,615 |
3,460 |
3,551 |
-1.93% |
599,200 |
2024/4/16 |
3,581 |
3,627 |
3,555 |
3,621 |
+0.00% |
452,300 |
2024/4/15 |
3,560 |
3,628 |
3,531 |
3,621 |
+0.39% |
386,300 |
2024/4/12 |
3,590 |
3,658 |
3,577 |
3,607 |
+1.46% |
732,900 |
2024/4/11 |
3,500 |
3,560 |
3,484 |
3,555 |
+0.00% |
518,600 |
2024/4/10 |
3,533 |
3,566 |
3,523 |
3,555 |
+0.45% |
334,900 |
2024/4/9 |
3,529 |
3,557 |
3,508 |
3,539 |
+0.28% |
234,600 |
2024/4/8 |
3,463 |
3,530 |
3,459 |
3,529 |
+1.91% |
247,300 |
2024/4/5 |
3,411 |
3,479 |
3,399 |
3,463 |
+0.52% |
349,100 |
2024/4/4 |
3,460 |
3,488 |
3,437 |
3,445 |
+0.03% |
631,300 |
2024/4/3 |
3,456 |
3,470 |
3,435 |
3,444 |
-1.09% |
430,100 |
2024/4/2 |
3,500 |
3,525 |
3,474 |
3,482 |
-0.54% |
341,700 |
2024/4/1 |
3,591 |
3,600 |
3,498 |
3,501 |
-1.32% |
358,100 |
2024/3/29 |
3,544 |
3,564 |
3,521 |
3,548 |
+0.40% |
768,400 |
2024/3/28 |
3,549 |
3,570 |
3,519 |
3,534 |
-2.89% |
378,700 |
2024/3/27 |
3,630 |
3,665 |
3,629 |
3,639 |
+0.83% |
485,500 |
2024/3/26 |
3,603 |
3,630 |
3,589 |
3,609 |
-0.61% |
399,200 |
2024/3/25 |
3,644 |
3,668 |
3,620 |
3,631 |
-0.79% |
455,500 |
2024/3/22 |
3,650 |
3,674 |
3,610 |
3,660 |
+3.04% |
690,300 |
2024/3/21 |
3,512 |
3,552 |
3,495 |
3,552 |
+1.43% |
464,500 |
2024/3/19 |
3,466 |
3,503 |
3,434 |
3,502 |
+0.72% |
380,700 |
2024/3/18 |
3,496 |
3,496 |
3,463 |
3,477 |
+0.64% |
470,200 |
2024/3/15 |
3,391 |
3,460 |
3,390 |
3,455 |
+0.76% |
453,200 |
2024/3/14 |
3,460 |
3,460 |
3,386 |
3,429 |
+0.97% |
372,000 |
2024/3/13 |
3,428 |
3,438 |
3,357 |
3,396 |
-1.14% |
450,200 |
2024/3/12 |
3,446 |
3,466 |
3,384 |
3,435 |
-0.75% |
481,800 |
2024/3/11 |
3,526 |
3,547 |
3,434 |
3,461 |
-1.45% |
540,700 |
2024/3/8 |
3,489 |
3,540 |
3,456 |
3,512 |
+1.01% |
878,400 |
2024/3/7 |
3,487 |
3,514 |
3,454 |
3,477 |
+0.90% |
635,700 |
2024/3/6 |
3,405 |
3,469 |
3,388 |
3,446 |
+1.95% |
709,300 |
2024/3/5 |
3,419 |
3,435 |
3,368 |
3,380 |
-0.91% |
598,200 |
2024/3/4 |
3,375 |
3,430 |
3,364 |
3,411 |
+0.62% |
555,600 |
2024/3/1 |
3,316 |
3,410 |
3,316 |
3,390 |
+2.54% |
503,900 |
2024/2/29 |
3,330 |
3,338 |
3,290 |
3,306 |
-0.93% |
626,900 |
2024/2/28 |
3,364 |
3,378 |
3,312 |
3,337 |
-0.63% |
502,700 |
2024/2/27 |
3,345 |
3,389 |
3,327 |
3,358 |
-0.24% |
483,000 |
2024/2/26 |
3,380 |
3,409 |
3,349 |
3,366 |
+0.12% |
483,200 |
2024/2/22 |
3,328 |
3,371 |
3,305 |
3,362 |
+0.78% |
510,400 |
2024/2/21 |
3,346 |
3,354 |
3,310 |
3,336 |
+0.45% |
495,400 |
2024/2/20 |
3,339 |
3,369 |
3,315 |
3,321 |
-0.54% |
449,200 |
2024/2/19 |
3,320 |
3,359 |
3,303 |
3,339 |
+1.24% |
354,500 |
2024/2/16 |
3,230 |
3,356 |
3,230 |
3,298 |
+2.61% |
950,400 |
2024/2/15 |
3,204 |
3,229 |
3,165 |
3,214 |
+1.39% |
435,100 |
2024/2/14 |
3,217 |
3,233 |
3,147 |
3,170 |
-0.84% |
518,900 |
2024/2/13 |
3,130 |
3,225 |
3,106 |
3,197 |
+2.53% |
710,700 |
2024/2/9 |
3,176 |
3,227 |
3,118 |
3,118 |
-1.83% |
925,700 |
2024/2/8 |
3,175 |
3,197 |
3,108 |
3,176 |
-0.72% |
749,700 |
2024/2/7 |
3,199 |
3,221 |
3,190 |
3,199 |
+0.06% |
268,900 |
2024/2/6 |
3,204 |
3,215 |
3,190 |
3,197 |
-1.05% |
314,400 |
2024/2/5 |
3,204 |
3,241 |
3,201 |
3,231 |
+1.25% |
345,400 |
2024/2/2 |
3,219 |
3,231 |
3,191 |
3,191 |
-0.53% |
289,800 |
2024/2/1 |
3,204 |
3,217 |
3,170 |
3,208 |
-0.87% |
480,800 |
2024/1/31 |
3,178 |
3,239 |
3,139 |
3,236 |
+1.28% |
907,700 |
2024/1/30 |
3,191 |
3,201 |
3,179 |
3,195 |
-0.19% |
359,700 |
2024/1/29 |
3,190 |
3,216 |
3,186 |
3,201 |
-0.12% |
468,100 |
2024/1/26 |
3,208 |
3,228 |
3,186 |
3,205 |
-0.71% |
449,800 |
2024/1/25 |
3,251 |
3,258 |
3,226 |
3,228 |
-0.86% |
307,600 |
2024/1/24 |
3,290 |
3,292 |
3,245 |
3,256 |
-1.18% |
364,900 |
2024/1/23 |
3,296 |
3,322 |
3,284 |
3,295 |
+0.00% |
366,800 |
2024/1/22 |
3,281 |
3,299 |
3,246 |
3,295 |
+1.38% |
363,900 |
2024/1/19 |
3,226 |
3,256 |
3,220 |
3,250 |
+0.37% |
344,900 |
2024/1/18 |
3,250 |
3,261 |
3,231 |
3,238 |
-0.46% |
254,100 |
2024/1/17 |
3,290 |
3,326 |
3,253 |
3,253 |
-0.49% |
316,800 |
2024/1/16 |
3,308 |
3,310 |
3,260 |
3,269 |
-1.18% |
327,300 |
2024/1/15 |
3,270 |
3,326 |
3,268 |
3,308 |
+0.64% |
351,200 |
2024/1/12 |
3,393 |
3,393 |
3,266 |
3,287 |
+0.49% |
819,800 |
2024/1/11 |
3,276 |
3,286 |
3,252 |
3,271 |
+1.21% |
439,200 |
2024/1/10 |
3,194 |
3,244 |
3,182 |
3,232 |
+1.35% |
412,100 |
2024/1/9 |
3,180 |
3,215 |
3,170 |
3,189 |
+1.14% |
349,600 |
2024/1/5 |
3,190 |
3,205 |
3,153 |
3,153 |
-0.72% |
460,100 |
2024/1/4 |
3,150 |
3,176 |
3,122 |
3,176 |
+2.12% |
618,400 |
2023/12/29 |
3,090 |
3,125 |
3,089 |
3,110 |
+0.45% |
314,400 |
2023/12/28 |
3,090 |
3,111 |
3,084 |
3,096 |
-0.99% |
183,800 |
2023/12/27 |
3,126 |
3,147 |
3,115 |
3,127 |
+0.71% |
392,900 |
2023/12/26 |
3,110 |
3,114 |
3,085 |
3,105 |
+0.23% |
192,400 |
2023/12/25 |
3,117 |
3,122 |
3,096 |
3,098 |
-0.32% |
137,100 |
2023/12/22 |
3,079 |
3,119 |
3,079 |
3,108 |
+1.01% |
284,100 |
2023/12/21 |
3,124 |
3,140 |
3,074 |
3,077 |
-1.00% |
436,500 |
2023/12/20 |
3,085 |
3,130 |
3,083 |
3,108 |
+0.91% |
400,100 |
2023/12/19 |
3,071 |
3,089 |
3,046 |
3,080 |
+0.49% |
306,200 |
2023/12/18 |
3,053 |
3,071 |
3,020 |
3,065 |
-1.19% |
373,700 |
2023/12/15 |
3,126 |
3,126 |
3,079 |
3,102 |
-0.77% |
635,200 |
2023/12/14 |
3,130 |
3,146 |
3,079 |
3,126 |
-0.89% |
499,700 |
2023/12/13 |
3,202 |
3,224 |
3,154 |
3,154 |
-1.50% |
348,100 |
2023/12/12 |
3,225 |
3,238 |
3,197 |
3,202 |
-0.50% |
336,900 |
2023/12/11 |
3,204 |
3,226 |
3,178 |
3,218 |
+1.58% |
352,500 |
2023/12/8 |
3,176 |
3,190 |
3,133 |
3,168 |
-1.37% |
665,200 |
2023/12/7 |
3,230 |
3,241 |
3,197 |
3,212 |
-1.89% |
418,600 |
2023/12/6 |
3,214 |
3,274 |
3,198 |
3,274 |
+1.43% |
537,000 |
2023/12/5 |
3,232 |
3,249 |
3,217 |
3,228 |
-0.46% |
528,300 |
2023/12/4 |
3,216 |
3,260 |
3,192 |
3,243 |
+0.06% |
275,200 |
2023/12/1 |
3,250 |
3,262 |
3,228 |
3,241 |
+1.06% |
400,900 |
2023/11/30 |
3,187 |
3,215 |
3,178 |
3,207 |
+0.00% |
421,900 |
2023/11/29 |
3,200 |
3,215 |
3,161 |
3,207 |
-0.31% |
309,000 |
2023/11/28 |
3,230 |
3,242 |
3,212 |
3,217 |
-0.25% |
364,600 |
2023/11/27 |
3,278 |
3,285 |
3,194 |
3,225 |
+1.38% |
566,800 |
2023/11/24 |
3,189 |
3,197 |
3,167 |
3,181 |
+0.13% |
268,700 |
2023/11/22 |
3,130 |
3,180 |
3,126 |
3,177 |
+1.28% |
246,100 |
2023/11/21 |
3,140 |
3,152 |
3,103 |
3,137 |
-1.48% |
461,100 |
2023/11/20 |
3,190 |
3,221 |
3,160 |
3,184 |
-0.56% |
335,300 |
2023/11/17 |
3,200 |
3,220 |
3,153 |
3,202 |
+1.81% |
361,200 |
2023/11/16 |
3,123 |
3,156 |
3,108 |
3,145 |
-1.50% |
584,700 |
2023/11/15 |
3,204 |
3,219 |
3,150 |
3,193 |
-0.90% |
680,600 |
2023/11/14 |
3,251 |
3,258 |
3,210 |
3,222 |
-0.86% |
474,800 |
2023/11/13 |
3,247 |
3,278 |
3,213 |
3,250 |
-1.78% |
772,700 |
2023/11/10 |
3,096 |
3,336 |
3,061 |
3,309 |
+9.35% |
1,394,100 |
2023/11/9 |
3,015 |
3,044 |
2,999.5 |
3,026 |
+0.63% |
362,600 |
2023/11/8 |
3,059 |
3,069 |
2,980 |
3,007 |
-1.02% |
352,700 |
2023/11/7 |
3,069 |
3,107 |
3,030 |
3,038 |
-1.14% |
390,000 |
2023/11/6 |
3,150 |
3,152 |
3,070 |
3,073 |
-1.06% |
426,000 |
2023/11/2 |
3,179 |
3,196 |
3,105 |
3,106 |
-1.24% |
354,600 |
2023/11/1 |
3,125 |
3,150 |
3,115 |
3,145 |
+1.65% |
357,400 |
2023/10/31 |
3,023 |
3,094 |
3,016 |
3,094 |
+2.08% |
386,600 |
2023/10/30 |
3,063 |
3,072 |
2,996 |
3,031 |
-1.27% |
334,300 |
2023/10/27 |
3,020 |
3,082 |
3,019 |
3,070 |
+1.12% |
357,800 |
2023/10/26 |
3,012 |
3,054 |
3,011 |
3,036 |
-0.03% |
343,900 |
2023/10/25 |
3,064 |
3,078 |
3,028 |
3,037 |
-0.39% |
344,200 |
2023/10/24 |
3,072 |
3,072 |
3,008 |
3,049 |
+0.13% |
383,400 |
2023/10/23 |
3,033 |
3,053 |
3,025 |
3,045 |
+0.40% |
243,800 |
2023/10/20 |
3,034 |
3,045 |
3,021 |
3,033 |
+0.10% |
328,900 |
2023/10/19 |
3,025 |
3,056 |
3,015 |
3,030 |
-0.98% |
304,600 |
2023/10/18 |
3,069 |
3,073 |
3,030 |
3,060 |
+0.16% |
331,000 |
|