日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,415 |
3,470 |
3,385 |
3,460 |
+0.73% |
134,900 |
2024/4/25 |
3,465 |
3,465 |
3,400 |
3,435 |
-1.01% |
141,200 |
2024/4/24 |
3,415 |
3,505 |
3,405 |
3,470 |
+0.43% |
248,100 |
2024/4/23 |
3,360 |
3,460 |
3,325 |
3,455 |
+3.13% |
250,700 |
2024/4/22 |
3,275 |
3,355 |
3,240 |
3,350 |
+4.04% |
334,700 |
2024/4/19 |
3,120 |
3,230 |
3,095 |
3,220 |
+3.21% |
322,000 |
2024/4/18 |
3,085 |
3,265 |
3,075 |
3,120 |
+2.97% |
538,900 |
2024/4/17 |
3,120 |
3,125 |
3,015 |
3,030 |
-4.11% |
303,900 |
2024/4/16 |
3,200 |
3,215 |
3,150 |
3,160 |
-2.17% |
196,300 |
2024/4/15 |
3,215 |
3,255 |
3,195 |
3,230 |
-0.31% |
151,900 |
2024/4/12 |
3,285 |
3,300 |
3,230 |
3,240 |
-1.22% |
200,200 |
2024/4/11 |
3,280 |
3,295 |
3,255 |
3,280 |
-1.20% |
190,800 |
2024/4/10 |
3,330 |
3,360 |
3,295 |
3,320 |
-0.60% |
167,700 |
2024/4/9 |
3,345 |
3,380 |
3,330 |
3,340 |
+0.15% |
133,700 |
2024/4/8 |
3,370 |
3,395 |
3,325 |
3,335 |
-1.77% |
218,100 |
2024/4/5 |
3,365 |
3,425 |
3,320 |
3,395 |
+1.65% |
389,400 |
2024/4/4 |
3,445 |
3,470 |
3,315 |
3,340 |
-3.19% |
907,500 |
2024/4/3 |
3,440 |
3,480 |
3,430 |
3,450 |
+1.47% |
564,200 |
2024/4/2 |
3,405 |
3,440 |
3,375 |
3,400 |
-0.73% |
546,500 |
2024/4/1 |
3,440 |
3,470 |
3,425 |
3,425 |
-0.87% |
215,900 |
2024/3/29 |
3,405 |
3,510 |
3,405 |
3,455 |
+1.62% |
300,800 |
2024/3/28 |
3,420 |
3,480 |
3,390 |
3,400 |
-2.02% |
223,700 |
2024/3/27 |
3,400 |
3,505 |
3,390 |
3,470 |
+1.61% |
327,600 |
2024/3/26 |
3,450 |
3,460 |
3,390 |
3,415 |
-1.16% |
244,500 |
2024/3/25 |
3,480 |
3,515 |
3,455 |
3,455 |
-1.43% |
219,000 |
2024/3/22 |
3,530 |
3,530 |
3,465 |
3,505 |
+0.57% |
288,900 |
2024/3/21 |
3,640 |
3,660 |
3,420 |
3,485 |
-3.73% |
635,100 |
2024/3/19 |
3,665 |
3,670 |
3,610 |
3,620 |
-0.55% |
117,900 |
2024/3/18 |
3,585 |
3,660 |
3,550 |
3,640 |
+1.39% |
225,100 |
2024/3/15 |
3,600 |
3,620 |
3,560 |
3,590 |
-0.28% |
213,700 |
2024/3/14 |
3,455 |
3,610 |
3,455 |
3,600 |
+4.35% |
308,600 |
2024/3/13 |
3,495 |
3,520 |
3,430 |
3,450 |
-0.58% |
158,200 |
2024/3/12 |
3,460 |
3,480 |
3,440 |
3,470 |
+0.14% |
171,600 |
2024/3/11 |
3,405 |
3,520 |
3,400 |
3,465 |
+0.73% |
216,400 |
2024/3/8 |
3,450 |
3,485 |
3,435 |
3,440 |
-0.58% |
217,300 |
2024/3/7 |
3,450 |
3,465 |
3,430 |
3,460 |
+0.29% |
158,700 |
2024/3/6 |
3,355 |
3,470 |
3,355 |
3,450 |
+1.77% |
226,300 |
2024/3/5 |
3,365 |
3,420 |
3,360 |
3,390 |
+0.44% |
215,100 |
2024/3/4 |
3,410 |
3,410 |
3,355 |
3,375 |
-0.15% |
235,900 |
2024/3/1 |
3,385 |
3,400 |
3,360 |
3,380 |
+0.30% |
253,100 |
2024/2/29 |
3,350 |
3,420 |
3,325 |
3,370 |
+0.60% |
418,500 |
2024/2/28 |
3,300 |
3,365 |
3,285 |
3,350 |
+2.13% |
394,600 |
2024/2/27 |
3,200 |
3,285 |
3,200 |
3,280 |
+2.50% |
236,400 |
2024/2/26 |
3,220 |
3,240 |
3,190 |
3,200 |
-0.31% |
280,300 |
2024/2/22 |
3,280 |
3,280 |
3,190 |
3,210 |
+0.00% |
183,400 |
2024/2/21 |
3,150 |
3,220 |
3,120 |
3,210 |
+0.47% |
286,500 |
2024/2/20 |
3,195 |
3,200 |
3,145 |
3,195 |
-0.16% |
149,500 |
2024/2/19 |
3,220 |
3,245 |
3,185 |
3,200 |
-0.78% |
146,400 |
2024/2/16 |
3,090 |
3,230 |
3,085 |
3,225 |
+4.54% |
392,300 |
2024/2/15 |
3,170 |
3,170 |
3,060 |
3,085 |
-2.53% |
264,200 |
2024/2/14 |
3,215 |
3,220 |
3,130 |
3,165 |
-2.91% |
305,100 |
2024/2/13 |
3,240 |
3,275 |
3,195 |
3,260 |
+2.52% |
279,600 |
2024/2/9 |
3,205 |
3,265 |
3,175 |
3,180 |
-0.62% |
243,600 |
2024/2/8 |
3,290 |
3,290 |
3,185 |
3,200 |
-3.03% |
242,000 |
2024/2/7 |
3,300 |
3,335 |
3,190 |
3,300 |
-0.75% |
443,300 |
2024/2/6 |
3,290 |
3,350 |
3,245 |
3,325 |
-5.00% |
1,071,300 |
2024/2/5 |
3,430 |
3,510 |
3,410 |
3,500 |
+2.79% |
348,900 |
2024/2/2 |
3,455 |
3,470 |
3,405 |
3,405 |
-1.16% |
143,800 |
2024/2/1 |
3,380 |
3,485 |
3,365 |
3,445 |
+0.15% |
280,900 |
2024/1/31 |
3,465 |
3,465 |
3,380 |
3,440 |
-1.15% |
439,500 |
2024/1/30 |
3,580 |
3,580 |
3,480 |
3,480 |
-3.06% |
297,700 |
2024/1/29 |
3,595 |
3,605 |
3,560 |
3,590 |
+0.28% |
174,200 |
2024/1/26 |
3,650 |
3,660 |
3,575 |
3,580 |
-2.45% |
256,100 |
2024/1/25 |
3,545 |
3,675 |
3,510 |
3,670 |
+3.23% |
268,600 |
2024/1/24 |
3,575 |
3,575 |
3,525 |
3,555 |
-1.11% |
206,900 |
2024/1/23 |
3,685 |
3,690 |
3,590 |
3,595 |
-2.04% |
281,600 |
2024/1/22 |
3,685 |
3,695 |
3,660 |
3,670 |
-0.27% |
200,300 |
2024/1/19 |
3,720 |
3,785 |
3,680 |
3,680 |
+0.55% |
232,700 |
2024/1/18 |
3,725 |
3,765 |
3,650 |
3,660 |
-2.01% |
329,300 |
2024/1/17 |
3,800 |
3,825 |
3,735 |
3,735 |
-1.58% |
214,900 |
2024/1/16 |
3,825 |
3,830 |
3,775 |
3,795 |
-1.94% |
209,800 |
2024/1/15 |
3,880 |
3,895 |
3,835 |
3,870 |
-0.26% |
175,200 |
2024/1/12 |
3,970 |
3,970 |
3,820 |
3,880 |
-1.15% |
219,700 |
2024/1/11 |
3,970 |
3,990 |
3,895 |
3,925 |
+0.00% |
291,500 |
2024/1/10 |
3,945 |
3,985 |
3,855 |
3,925 |
-0.38% |
311,800 |
2024/1/9 |
3,700 |
3,995 |
3,675 |
3,940 |
+8.09% |
652,300 |
2024/1/5 |
3,675 |
3,680 |
3,645 |
3,645 |
-0.14% |
175,800 |
2024/1/4 |
3,630 |
3,660 |
3,585 |
3,650 |
-1.88% |
270,100 |
2023/12/29 |
3,740 |
3,740 |
3,675 |
3,720 |
-0.27% |
123,200 |
2023/12/28 |
3,715 |
3,735 |
3,680 |
3,730 |
+0.54% |
80,300 |
2023/12/27 |
3,625 |
3,730 |
3,625 |
3,710 |
+2.34% |
179,900 |
2023/12/26 |
3,665 |
3,665 |
3,615 |
3,625 |
-0.82% |
140,300 |
2023/12/25 |
3,730 |
3,730 |
3,655 |
3,655 |
-1.08% |
82,100 |
2023/12/22 |
3,675 |
3,715 |
3,655 |
3,695 |
+0.00% |
117,100 |
2023/12/21 |
3,755 |
3,760 |
3,660 |
3,695 |
-2.38% |
247,400 |
2023/12/20 |
3,820 |
3,825 |
3,785 |
3,785 |
-0.39% |
157,500 |
2023/12/19 |
3,795 |
3,810 |
3,755 |
3,800 |
+0.40% |
121,600 |
2023/12/18 |
3,720 |
3,800 |
3,705 |
3,785 |
+1.20% |
159,600 |
2023/12/15 |
3,795 |
3,815 |
3,720 |
3,740 |
+0.00% |
260,100 |
2023/12/14 |
3,800 |
3,865 |
3,715 |
3,740 |
-3.11% |
535,200 |
2023/12/13 |
3,880 |
3,895 |
3,805 |
3,860 |
-0.26% |
323,100 |
2023/12/12 |
3,970 |
3,970 |
3,825 |
3,870 |
-1.78% |
245,900 |
2023/12/11 |
3,885 |
3,940 |
3,855 |
3,940 |
+2.74% |
198,200 |
2023/12/8 |
3,960 |
3,960 |
3,815 |
3,835 |
-3.88% |
272,600 |
2023/12/7 |
4,035 |
4,035 |
3,975 |
3,990 |
-2.09% |
257,400 |
2023/12/6 |
4,085 |
4,120 |
4,020 |
4,075 |
+0.87% |
274,200 |
2023/12/5 |
4,100 |
4,135 |
4,030 |
4,040 |
-3.00% |
266,100 |
2023/12/4 |
4,210 |
4,240 |
4,165 |
4,165 |
-2.69% |
322,200 |
2023/12/1 |
4,295 |
4,330 |
4,260 |
4,280 |
+0.59% |
178,700 |
2023/11/30 |
4,245 |
4,275 |
4,190 |
4,255 |
-0.35% |
254,800 |
2023/11/29 |
4,350 |
4,410 |
4,270 |
4,270 |
-2.40% |
148,900 |
2023/11/28 |
4,330 |
4,410 |
4,315 |
4,375 |
+1.04% |
171,200 |
2023/11/27 |
4,295 |
4,380 |
4,270 |
4,330 |
+0.23% |
221,100 |
2023/11/24 |
4,460 |
4,465 |
4,310 |
4,320 |
-3.46% |
280,900 |
2023/11/22 |
4,445 |
4,535 |
4,440 |
4,475 |
-0.11% |
216,600 |
2023/11/21 |
4,450 |
4,495 |
4,405 |
4,480 |
+0.67% |
165,000 |
2023/11/20 |
4,405 |
4,480 |
4,390 |
4,450 |
+1.14% |
173,800 |
2023/11/17 |
4,415 |
4,435 |
4,365 |
4,400 |
-0.45% |
156,900 |
2023/11/16 |
4,495 |
4,495 |
4,405 |
4,420 |
-0.56% |
134,300 |
2023/11/15 |
4,455 |
4,540 |
4,425 |
4,445 |
+1.37% |
219,800 |
2023/11/14 |
4,425 |
4,495 |
4,385 |
4,385 |
-0.34% |
278,100 |
2023/11/13 |
4,415 |
4,430 |
4,345 |
4,400 |
+0.69% |
189,900 |
2023/11/10 |
4,380 |
4,400 |
4,330 |
4,370 |
-1.47% |
175,800 |
2023/11/9 |
4,320 |
4,450 |
4,255 |
4,435 |
+5.47% |
409,100 |
2023/11/8 |
4,160 |
4,275 |
4,090 |
4,205 |
+2.81% |
845,500 |
2023/11/7 |
4,385 |
4,430 |
3,965 |
4,090 |
-6.51% |
1,767,500 |
2023/11/6 |
4,305 |
4,375 |
4,265 |
4,375 |
+3.31% |
425,100 |
2023/11/2 |
4,190 |
4,250 |
4,085 |
4,235 |
+2.79% |
358,300 |
2023/11/1 |
4,230 |
4,245 |
4,065 |
4,120 |
-1.08% |
300,900 |
2023/10/31 |
4,130 |
4,190 |
4,085 |
4,165 |
+1.59% |
295,100 |
2023/10/30 |
4,115 |
4,120 |
4,035 |
4,100 |
-1.80% |
237,900 |
2023/10/27 |
4,195 |
4,205 |
4,105 |
4,175 |
+0.72% |
238,000 |
2023/10/26 |
4,275 |
4,275 |
4,120 |
4,145 |
-3.72% |
384,900 |
|