日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,935 |
4,045 |
3,910 |
4,040 |
+2.02% |
137,900 |
2024/4/25 |
4,010 |
4,040 |
3,950 |
3,960 |
-1.74% |
95,100 |
2024/4/24 |
4,070 |
4,100 |
3,995 |
4,030 |
-0.12% |
133,300 |
2024/4/23 |
4,080 |
4,115 |
3,980 |
4,035 |
-0.62% |
128,500 |
2024/4/22 |
4,090 |
4,160 |
4,000 |
4,060 |
+1.00% |
150,100 |
2024/4/19 |
4,110 |
4,135 |
3,960 |
4,020 |
-2.31% |
138,900 |
2024/4/18 |
4,060 |
4,150 |
4,035 |
4,115 |
+0.24% |
89,600 |
2024/4/17 |
4,100 |
4,165 |
4,050 |
4,105 |
+1.36% |
132,300 |
2024/4/16 |
4,315 |
4,335 |
4,035 |
4,050 |
-7.22% |
257,700 |
2024/4/15 |
4,295 |
4,365 |
4,225 |
4,365 |
+0.58% |
124,000 |
2024/4/12 |
4,230 |
4,340 |
4,200 |
4,340 |
+3.21% |
161,000 |
2024/4/11 |
4,155 |
4,210 |
4,125 |
4,205 |
+0.36% |
61,900 |
2024/4/10 |
4,185 |
4,220 |
4,165 |
4,190 |
+0.24% |
93,300 |
2024/4/9 |
4,150 |
4,195 |
4,130 |
4,180 |
-0.24% |
103,200 |
2024/4/8 |
4,200 |
4,210 |
4,145 |
4,190 |
+1.21% |
117,400 |
2024/4/5 |
4,155 |
4,190 |
4,075 |
4,140 |
-1.31% |
165,600 |
2024/4/4 |
4,145 |
4,245 |
4,145 |
4,195 |
+1.21% |
141,600 |
2024/4/3 |
4,130 |
4,250 |
4,120 |
4,145 |
-0.60% |
159,200 |
2024/4/2 |
4,045 |
4,220 |
4,005 |
4,170 |
+2.96% |
208,500 |
2024/4/1 |
4,170 |
4,170 |
4,035 |
4,050 |
-2.88% |
170,900 |
2024/3/29 |
4,125 |
4,230 |
4,120 |
4,170 |
+2.58% |
271,800 |
2024/3/28 |
3,945 |
4,065 |
3,945 |
4,065 |
+1.37% |
191,100 |
2024/3/27 |
3,945 |
4,040 |
3,940 |
4,010 |
+1.91% |
154,200 |
2024/3/26 |
3,935 |
3,960 |
3,915 |
3,935 |
+0.51% |
121,900 |
2024/3/25 |
4,000 |
4,035 |
3,865 |
3,915 |
-3.09% |
211,400 |
2024/3/22 |
4,015 |
4,050 |
3,970 |
4,040 |
+1.00% |
114,200 |
2024/3/21 |
3,925 |
4,025 |
3,925 |
4,000 |
+2.17% |
163,400 |
2024/3/19 |
3,915 |
3,925 |
3,865 |
3,915 |
-1.51% |
158,100 |
2024/3/18 |
3,890 |
3,995 |
3,880 |
3,975 |
+3.92% |
158,100 |
2024/3/15 |
3,855 |
3,865 |
3,810 |
3,825 |
-0.78% |
141,600 |
2024/3/14 |
3,860 |
3,870 |
3,795 |
3,855 |
-0.13% |
114,100 |
2024/3/13 |
3,970 |
4,070 |
3,840 |
3,860 |
-1.78% |
231,800 |
2024/3/12 |
3,850 |
3,945 |
3,715 |
3,930 |
+1.16% |
329,100 |
2024/3/11 |
3,890 |
3,945 |
3,815 |
3,885 |
-1.65% |
254,900 |
2024/3/8 |
3,870 |
3,955 |
3,840 |
3,950 |
+2.20% |
284,200 |
2024/3/7 |
3,880 |
3,895 |
3,825 |
3,865 |
+0.52% |
257,800 |
2024/3/6 |
3,765 |
3,870 |
3,765 |
3,845 |
+3.22% |
416,100 |
2024/3/5 |
3,730 |
3,785 |
3,640 |
3,725 |
+3.76% |
338,200 |
2024/3/4 |
3,620 |
3,690 |
3,560 |
3,590 |
+0.56% |
336,700 |
2024/3/1 |
3,555 |
3,620 |
3,540 |
3,570 |
+2.44% |
268,600 |
2024/2/29 |
3,545 |
3,565 |
3,450 |
3,485 |
-1.83% |
266,500 |
2024/2/28 |
3,530 |
3,575 |
3,500 |
3,550 |
+4.72% |
430,500 |
2024/2/27 |
3,305 |
3,415 |
3,280 |
3,390 |
+2.57% |
237,300 |
2024/2/26 |
3,330 |
3,340 |
3,285 |
3,305 |
-0.45% |
217,700 |
2024/2/22 |
3,245 |
3,335 |
3,220 |
3,320 |
+4.08% |
316,200 |
2024/2/21 |
3,105 |
3,200 |
3,105 |
3,190 |
+3.57% |
261,300 |
2024/2/20 |
3,140 |
3,160 |
3,080 |
3,080 |
-1.75% |
151,000 |
2024/2/19 |
3,065 |
3,155 |
3,030 |
3,135 |
+2.28% |
233,000 |
2024/2/16 |
3,070 |
3,085 |
3,005 |
3,065 |
+0.66% |
356,000 |
2024/2/15 |
2,955 |
3,075 |
2,925 |
3,045 |
+10.53% |
851,500 |
2024/2/14 |
2,700 |
2,760 |
2,684 |
2,755 |
+1.18% |
378,600 |
2024/2/13 |
2,690 |
2,723 |
2,675 |
2,723 |
+1.64% |
239,600 |
2024/2/9 |
2,659 |
2,709 |
2,650 |
2,679 |
+0.56% |
175,600 |
2024/2/8 |
2,675 |
2,675 |
2,619 |
2,664 |
-0.89% |
207,500 |
2024/2/7 |
2,691 |
2,695 |
2,668 |
2,688 |
-0.48% |
125,400 |
2024/2/6 |
2,666 |
2,717 |
2,666 |
2,701 |
+1.62% |
177,600 |
2024/2/5 |
2,642 |
2,663 |
2,632 |
2,658 |
+1.14% |
109,300 |
2024/2/2 |
2,614 |
2,638 |
2,597 |
2,628 |
+0.69% |
105,400 |
2024/2/1 |
2,621 |
2,629 |
2,606 |
2,610 |
-1.51% |
106,800 |
2024/1/31 |
2,638 |
2,650 |
2,617 |
2,650 |
+0.72% |
125,000 |
2024/1/30 |
2,634 |
2,656 |
2,631 |
2,631 |
-0.11% |
126,200 |
2024/1/29 |
2,612 |
2,634 |
2,608 |
2,634 |
+1.62% |
105,200 |
2024/1/26 |
2,627 |
2,639 |
2,583 |
2,592 |
-1.37% |
175,900 |
2024/1/25 |
2,645 |
2,653 |
2,612 |
2,628 |
-1.13% |
257,500 |
2024/1/24 |
2,660 |
2,676 |
2,645 |
2,658 |
-0.26% |
109,700 |
2024/1/23 |
2,680 |
2,687 |
2,655 |
2,665 |
-0.34% |
100,900 |
2024/1/22 |
2,659 |
2,677 |
2,644 |
2,674 |
+1.25% |
114,400 |
2024/1/19 |
2,688 |
2,699 |
2,637 |
2,641 |
-0.90% |
133,600 |
2024/1/18 |
2,639 |
2,671 |
2,632 |
2,665 |
+1.25% |
153,900 |
2024/1/17 |
2,651 |
2,698 |
2,631 |
2,632 |
-0.19% |
229,800 |
2024/1/16 |
2,688 |
2,688 |
2,637 |
2,637 |
-1.82% |
143,800 |
2024/1/15 |
2,690 |
2,705 |
2,672 |
2,686 |
-0.41% |
104,500 |
2024/1/12 |
2,726 |
2,734 |
2,691 |
2,697 |
-0.37% |
136,400 |
2024/1/11 |
2,750 |
2,757 |
2,707 |
2,707 |
-0.40% |
152,400 |
2024/1/10 |
2,726 |
2,730 |
2,705 |
2,718 |
+1.34% |
159,400 |
2024/1/9 |
2,709 |
2,719 |
2,667 |
2,682 |
-0.63% |
248,700 |
2024/1/5 |
2,724 |
2,730 |
2,692 |
2,699 |
-1.17% |
107,700 |
2024/1/4 |
2,676 |
2,731 |
2,626 |
2,731 |
+1.37% |
219,100 |
2023/12/29 |
2,659 |
2,695 |
2,659 |
2,694 |
+1.32% |
130,000 |
2023/12/28 |
2,635 |
2,668 |
2,634 |
2,659 |
+0.42% |
94,900 |
2023/12/27 |
2,619 |
2,656 |
2,617 |
2,648 |
+1.46% |
125,500 |
2023/12/26 |
2,579 |
2,612 |
2,579 |
2,610 |
+1.48% |
98,900 |
2023/12/25 |
2,609 |
2,615 |
2,567 |
2,572 |
-0.54% |
95,000 |
2023/12/22 |
2,578 |
2,603 |
2,568 |
2,586 |
+0.82% |
117,600 |
2023/12/21 |
2,619 |
2,619 |
2,562 |
2,565 |
-2.36% |
195,900 |
2023/12/20 |
2,685 |
2,705 |
2,627 |
2,627 |
-1.31% |
226,000 |
2023/12/19 |
2,623 |
2,683 |
2,621 |
2,662 |
+1.49% |
219,100 |
2023/12/18 |
2,634 |
2,655 |
2,604 |
2,623 |
+1.51% |
348,100 |
2023/12/15 |
2,556 |
2,586 |
2,555 |
2,584 |
+1.14% |
147,900 |
2023/12/14 |
2,625 |
2,632 |
2,545 |
2,555 |
-1.31% |
218,900 |
2023/12/13 |
2,550 |
2,616 |
2,550 |
2,589 |
+1.73% |
263,800 |
2023/12/12 |
2,550 |
2,588 |
2,535 |
2,545 |
+2.41% |
289,000 |
2023/12/11 |
2,491 |
2,505 |
2,472 |
2,485 |
+1.80% |
149,400 |
2023/12/8 |
2,516 |
2,522 |
2,429 |
2,441 |
-3.75% |
218,600 |
2023/12/7 |
2,602 |
2,609 |
2,535 |
2,536 |
-3.17% |
174,200 |
2023/12/6 |
2,534 |
2,619 |
2,531 |
2,619 |
+3.76% |
226,500 |
2023/12/5 |
2,521 |
2,546 |
2,518 |
2,524 |
-0.08% |
104,400 |
2023/12/4 |
2,521 |
2,540 |
2,503 |
2,526 |
-0.20% |
157,700 |
2023/12/1 |
2,538 |
2,559 |
2,526 |
2,531 |
+1.04% |
168,400 |
2023/11/30 |
2,511 |
2,518 |
2,489 |
2,505 |
-0.52% |
254,300 |
2023/11/29 |
2,535 |
2,554 |
2,514 |
2,518 |
-0.91% |
103,500 |
2023/11/28 |
2,507 |
2,548 |
2,499 |
2,541 |
+1.24% |
123,300 |
2023/11/27 |
2,531 |
2,541 |
2,500 |
2,510 |
-0.67% |
118,200 |
2023/11/24 |
2,560 |
2,567 |
2,516 |
2,527 |
-0.20% |
127,100 |
2023/11/22 |
2,484 |
2,549 |
2,480 |
2,532 |
+1.93% |
209,800 |
2023/11/21 |
2,508 |
2,514 |
2,452 |
2,484 |
-0.64% |
223,300 |
2023/11/20 |
2,520 |
2,534 |
2,492 |
2,500 |
-0.60% |
216,400 |
2023/11/17 |
2,532 |
2,543 |
2,492 |
2,515 |
-1.33% |
302,000 |
2023/11/16 |
2,530 |
2,576 |
2,504 |
2,549 |
-0.51% |
371,300 |
2023/11/15 |
2,373 |
2,570 |
2,370 |
2,562 |
+8.65% |
1,036,300 |
2023/11/14 |
2,308 |
2,365 |
2,304 |
2,358 |
+2.70% |
296,100 |
2023/11/13 |
2,358 |
2,360 |
2,296 |
2,296 |
-2.71% |
300,100 |
2023/11/10 |
2,339 |
2,362 |
2,334 |
2,360 |
-0.04% |
126,700 |
2023/11/9 |
2,310 |
2,367 |
2,302 |
2,361 |
+2.16% |
143,100 |
2023/11/8 |
2,328 |
2,330 |
2,291 |
2,311 |
-0.86% |
247,500 |
2023/11/7 |
2,349 |
2,355 |
2,318 |
2,331 |
-0.77% |
160,200 |
2023/11/6 |
2,361 |
2,366 |
2,329 |
2,349 |
+0.99% |
184,000 |
2023/11/2 |
2,349 |
2,359 |
2,315 |
2,326 |
-0.89% |
125,400 |
2023/11/1 |
2,369 |
2,380 |
2,334 |
2,347 |
+0.38% |
157,800 |
2023/10/31 |
2,310 |
2,338 |
2,283 |
2,338 |
+1.74% |
214,900 |
2023/10/30 |
2,346 |
2,355 |
2,272 |
2,298 |
-2.96% |
512,600 |
2023/10/27 |
2,361 |
2,372 |
2,347 |
2,368 |
+1.20% |
151,500 |
2023/10/26 |
2,361 |
2,366 |
2,325 |
2,340 |
-1.52% |
155,400 |
|