日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,670 |
2,674 |
2,506 |
2,548 |
-6.53% |
582,900 |
2024/4/18 |
2,700 |
2,769 |
2,639 |
2,726 |
+0.93% |
312,300 |
2024/4/17 |
2,838 |
2,878 |
2,701 |
2,701 |
-6.15% |
397,300 |
2024/4/16 |
2,878 |
2,919 |
2,853 |
2,878 |
-1.40% |
246,800 |
2024/4/15 |
2,950 |
2,982 |
2,918 |
2,919 |
-3.02% |
172,200 |
2024/4/12 |
3,070 |
3,085 |
2,995 |
3,010 |
-1.15% |
198,800 |
2024/4/11 |
3,015 |
3,060 |
3,010 |
3,045 |
-1.30% |
79,400 |
2024/4/10 |
3,110 |
3,135 |
3,065 |
3,085 |
-0.16% |
86,900 |
2024/4/9 |
3,065 |
3,105 |
3,025 |
3,090 |
+0.16% |
80,000 |
2024/4/8 |
3,170 |
3,175 |
3,070 |
3,085 |
-2.37% |
98,900 |
2024/4/5 |
3,050 |
3,200 |
3,035 |
3,160 |
+1.77% |
336,900 |
2024/4/4 |
3,085 |
3,125 |
3,060 |
3,105 |
+0.81% |
280,100 |
2024/4/3 |
3,090 |
3,125 |
3,045 |
3,080 |
-1.28% |
265,500 |
2024/4/2 |
3,200 |
3,210 |
3,085 |
3,120 |
-2.95% |
249,900 |
2024/4/1 |
3,245 |
3,275 |
3,165 |
3,215 |
-3.02% |
240,900 |
2024/3/29 |
3,310 |
3,345 |
3,285 |
3,315 |
+1.07% |
136,500 |
2024/3/28 |
3,315 |
3,365 |
3,270 |
3,280 |
-0.91% |
131,800 |
2024/3/27 |
3,335 |
3,355 |
3,300 |
3,310 |
-0.30% |
178,900 |
2024/3/26 |
3,265 |
3,340 |
3,265 |
3,320 |
+1.07% |
134,800 |
2024/3/25 |
3,390 |
3,430 |
3,280 |
3,285 |
-2.52% |
173,300 |
2024/3/22 |
3,400 |
3,445 |
3,330 |
3,370 |
-0.88% |
143,900 |
2024/3/21 |
3,405 |
3,480 |
3,395 |
3,400 |
+1.04% |
206,200 |
2024/3/19 |
3,400 |
3,400 |
3,330 |
3,365 |
-1.61% |
148,200 |
2024/3/18 |
3,395 |
3,430 |
3,340 |
3,420 |
+1.79% |
178,300 |
2024/3/15 |
3,295 |
3,380 |
3,255 |
3,360 |
+1.51% |
326,700 |
2024/3/14 |
3,330 |
3,350 |
3,235 |
3,310 |
-0.60% |
169,200 |
2024/3/13 |
3,390 |
3,410 |
3,330 |
3,330 |
+0.00% |
161,900 |
2024/3/12 |
3,255 |
3,345 |
3,190 |
3,330 |
+0.91% |
163,700 |
2024/3/11 |
3,295 |
3,360 |
3,275 |
3,300 |
-0.75% |
187,300 |
2024/3/8 |
3,230 |
3,400 |
3,230 |
3,325 |
+1.68% |
325,800 |
2024/3/7 |
3,350 |
3,370 |
3,260 |
3,270 |
-1.36% |
227,600 |
2024/3/6 |
3,320 |
3,350 |
3,270 |
3,315 |
-0.60% |
210,900 |
2024/3/5 |
3,345 |
3,390 |
3,220 |
3,335 |
-0.30% |
212,000 |
2024/3/4 |
3,315 |
3,370 |
3,280 |
3,345 |
-0.45% |
210,800 |
2024/3/1 |
3,500 |
3,525 |
3,360 |
3,360 |
-3.31% |
176,500 |
2024/2/29 |
3,580 |
3,610 |
3,465 |
3,475 |
-2.39% |
247,100 |
2024/2/28 |
3,565 |
3,595 |
3,520 |
3,560 |
+0.00% |
249,400 |
2024/2/27 |
3,580 |
3,615 |
3,525 |
3,560 |
+0.14% |
239,900 |
2024/2/26 |
3,485 |
3,570 |
3,440 |
3,555 |
+5.49% |
345,200 |
2024/2/22 |
3,405 |
3,445 |
3,340 |
3,370 |
-0.59% |
186,700 |
2024/2/21 |
3,410 |
3,475 |
3,390 |
3,390 |
+0.59% |
168,500 |
2024/2/20 |
3,360 |
3,395 |
3,345 |
3,370 |
+1.35% |
164,800 |
2024/2/19 |
3,245 |
3,340 |
3,235 |
3,325 |
+3.26% |
195,000 |
2024/2/16 |
3,110 |
3,275 |
3,105 |
3,220 |
+4.04% |
294,000 |
2024/2/15 |
3,170 |
3,190 |
3,020 |
3,095 |
-2.06% |
296,300 |
2024/2/14 |
3,225 |
3,255 |
3,070 |
3,160 |
-3.95% |
284,600 |
2024/2/13 |
3,200 |
3,305 |
3,150 |
3,290 |
+2.97% |
376,000 |
2024/2/9 |
3,500 |
3,525 |
3,175 |
3,195 |
-8.97% |
431,500 |
2024/2/8 |
3,535 |
3,560 |
3,495 |
3,510 |
-0.14% |
227,000 |
2024/2/7 |
3,565 |
3,575 |
3,490 |
3,515 |
-0.14% |
228,800 |
2024/2/6 |
3,600 |
3,615 |
3,515 |
3,520 |
-4.09% |
260,200 |
2024/2/5 |
3,630 |
3,710 |
3,620 |
3,670 |
+1.52% |
264,000 |
2024/2/2 |
3,560 |
3,660 |
3,560 |
3,615 |
+2.55% |
256,000 |
2024/2/1 |
3,530 |
3,575 |
3,505 |
3,525 |
-1.54% |
247,300 |
2024/1/31 |
3,620 |
3,645 |
3,565 |
3,580 |
-2.19% |
226,900 |
2024/1/30 |
3,655 |
3,690 |
3,625 |
3,660 |
+1.95% |
283,200 |
2024/1/29 |
3,595 |
3,615 |
3,530 |
3,590 |
-0.14% |
312,800 |
2024/1/26 |
3,510 |
3,615 |
3,495 |
3,595 |
+1.41% |
313,600 |
2024/1/25 |
3,595 |
3,615 |
3,540 |
3,545 |
-1.39% |
160,900 |
2024/1/24 |
3,555 |
3,600 |
3,550 |
3,595 |
+1.99% |
152,100 |
2024/1/23 |
3,640 |
3,640 |
3,500 |
3,525 |
-2.35% |
272,700 |
2024/1/22 |
3,600 |
3,650 |
3,575 |
3,610 |
+0.28% |
197,600 |
2024/1/19 |
3,605 |
3,610 |
3,560 |
3,600 |
+0.98% |
115,900 |
2024/1/18 |
3,550 |
3,600 |
3,545 |
3,565 |
+0.99% |
129,300 |
2024/1/17 |
3,645 |
3,695 |
3,530 |
3,530 |
-3.29% |
206,000 |
2024/1/16 |
3,715 |
3,715 |
3,640 |
3,650 |
-0.95% |
168,000 |
2024/1/15 |
3,740 |
3,740 |
3,670 |
3,685 |
-0.94% |
158,700 |
2024/1/12 |
3,725 |
3,745 |
3,695 |
3,720 |
+0.68% |
155,800 |
2024/1/11 |
3,665 |
3,750 |
3,645 |
3,695 |
+3.65% |
299,000 |
2024/1/10 |
3,600 |
3,675 |
3,565 |
3,565 |
-0.97% |
268,300 |
2024/1/9 |
3,550 |
3,640 |
3,550 |
3,600 |
+1.27% |
173,800 |
2024/1/5 |
3,530 |
3,625 |
3,525 |
3,555 |
-0.97% |
202,200 |
2024/1/4 |
3,595 |
3,650 |
3,525 |
3,590 |
-2.05% |
345,300 |
2023/12/29 |
3,740 |
3,775 |
3,645 |
3,665 |
-1.87% |
164,300 |
2023/12/28 |
3,725 |
3,765 |
3,700 |
3,735 |
+0.27% |
142,200 |
2023/12/27 |
3,730 |
3,760 |
3,695 |
3,725 |
-0.13% |
153,300 |
2023/12/26 |
3,665 |
3,755 |
3,650 |
3,730 |
+1.36% |
134,900 |
2023/12/25 |
3,840 |
3,860 |
3,635 |
3,680 |
-3.54% |
334,700 |
2023/12/22 |
3,680 |
3,825 |
3,660 |
3,815 |
+4.23% |
227,800 |
2023/12/21 |
3,595 |
3,685 |
3,585 |
3,660 |
+0.55% |
201,800 |
2023/12/20 |
3,700 |
3,755 |
3,635 |
3,640 |
-2.15% |
250,200 |
2023/12/19 |
3,705 |
3,770 |
3,655 |
3,720 |
+0.54% |
223,600 |
2023/12/18 |
3,660 |
3,730 |
3,620 |
3,700 |
-0.67% |
168,000 |
2023/12/15 |
3,680 |
3,740 |
3,605 |
3,725 |
+1.22% |
225,900 |
2023/12/14 |
3,800 |
3,830 |
3,605 |
3,680 |
-3.29% |
396,300 |
2023/12/13 |
3,690 |
3,840 |
3,650 |
3,805 |
+2.84% |
448,300 |
2023/12/12 |
3,580 |
3,735 |
3,575 |
3,700 |
+3.79% |
398,400 |
2023/12/11 |
3,495 |
3,620 |
3,495 |
3,565 |
+3.18% |
264,800 |
2023/12/8 |
3,470 |
3,515 |
3,430 |
3,455 |
-2.68% |
276,900 |
2023/12/7 |
3,550 |
3,585 |
3,495 |
3,550 |
-1.11% |
255,900 |
2023/12/6 |
3,415 |
3,620 |
3,415 |
3,590 |
+5.90% |
379,500 |
2023/12/5 |
3,420 |
3,550 |
3,390 |
3,390 |
+0.44% |
305,900 |
2023/12/4 |
3,330 |
3,410 |
3,270 |
3,375 |
+3.05% |
295,800 |
2023/12/1 |
3,200 |
3,285 |
3,135 |
3,275 |
+5.82% |
259,100 |
2023/11/30 |
3,135 |
3,200 |
3,080 |
3,095 |
-0.80% |
179,300 |
2023/11/29 |
3,045 |
3,150 |
3,045 |
3,120 |
+3.48% |
130,700 |
2023/11/28 |
3,015 |
3,040 |
2,986 |
3,015 |
-0.17% |
107,200 |
2023/11/27 |
3,015 |
3,095 |
2,996 |
3,020 |
+0.33% |
117,100 |
2023/11/24 |
3,065 |
3,065 |
2,980 |
3,010 |
-0.66% |
147,700 |
2023/11/22 |
3,055 |
3,075 |
3,020 |
3,030 |
-1.46% |
105,600 |
2023/11/21 |
3,110 |
3,140 |
3,060 |
3,075 |
-1.44% |
104,600 |
2023/11/20 |
3,220 |
3,225 |
3,120 |
3,120 |
-4.00% |
156,300 |
2023/11/17 |
3,195 |
3,270 |
3,155 |
3,250 |
-0.46% |
153,800 |
2023/11/16 |
3,275 |
3,280 |
3,185 |
3,265 |
-1.51% |
182,200 |
2023/11/15 |
3,085 |
3,340 |
3,060 |
3,315 |
+9.41% |
291,400 |
2023/11/14 |
2,985 |
3,065 |
2,980 |
3,030 |
+1.34% |
134,900 |
2023/11/13 |
3,045 |
3,045 |
2,958 |
2,990 |
-3.55% |
263,500 |
2023/11/10 |
3,000 |
3,130 |
2,967 |
3,100 |
-6.34% |
388,000 |
2023/11/9 |
3,200 |
3,310 |
3,165 |
3,310 |
+5.08% |
270,400 |
2023/11/8 |
3,075 |
3,165 |
3,050 |
3,150 |
+4.83% |
251,700 |
2023/11/7 |
2,994 |
3,015 |
2,921 |
3,005 |
-0.33% |
188,800 |
2023/11/6 |
3,025 |
3,075 |
2,988 |
3,015 |
+1.48% |
295,000 |
2023/11/2 |
2,972 |
2,981 |
2,947 |
2,971 |
-0.17% |
152,400 |
2023/11/1 |
3,035 |
3,045 |
2,976 |
2,976 |
-0.80% |
152,800 |
2023/10/31 |
2,985 |
3,020 |
2,943 |
3,000 |
+0.98% |
246,600 |
2023/10/30 |
2,956 |
2,985 |
2,925 |
2,971 |
-1.30% |
476,000 |
2023/10/27 |
2,996 |
3,030 |
2,931 |
3,010 |
+1.65% |
120,900 |
2023/10/26 |
2,980 |
2,987 |
2,893 |
2,961 |
-2.60% |
160,700 |
2023/10/25 |
3,070 |
3,110 |
3,010 |
3,040 |
+1.33% |
236,400 |
2023/10/24 |
2,882 |
3,020 |
2,860 |
3,000 |
+5.19% |
231,300 |
2023/10/23 |
2,826 |
2,866 |
2,803 |
2,852 |
+1.53% |
174,900 |
2023/10/20 |
2,850 |
2,851 |
2,773 |
2,809 |
-2.94% |
182,100 |
2023/10/19 |
2,946 |
2,965 |
2,894 |
2,894 |
-3.37% |
117,500 |
|