日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
3,560 |
3,604 |
3,497 |
3,497 |
-3.34% |
27,833,100 |
2024/4/24 |
3,551 |
3,620 |
3,526 |
3,618 |
+3.05% |
29,269,700 |
2024/4/23 |
3,592 |
3,594 |
3,492 |
3,511 |
-0.17% |
21,861,900 |
2024/4/22 |
3,540 |
3,610 |
3,501 |
3,517 |
-0.14% |
26,643,700 |
2024/4/19 |
3,550 |
3,569 |
3,453 |
3,522 |
-2.22% |
35,457,300 |
2024/4/18 |
3,567 |
3,634 |
3,559 |
3,602 |
+0.14% |
20,201,900 |
2024/4/17 |
3,686 |
3,691 |
3,570 |
3,597 |
-1.43% |
24,105,100 |
2024/4/16 |
3,742 |
3,753 |
3,630 |
3,649 |
-3.13% |
29,226,300 |
2024/4/15 |
3,721 |
3,767 |
3,685 |
3,767 |
+0.00% |
21,091,500 |
2024/4/12 |
3,813 |
3,815 |
3,755 |
3,767 |
-0.37% |
21,094,100 |
2024/4/11 |
3,722 |
3,795 |
3,721 |
3,781 |
+1.10% |
23,458,700 |
2024/4/10 |
3,750 |
3,760 |
3,722 |
3,740 |
-0.95% |
17,062,700 |
2024/4/9 |
3,740 |
3,776 |
3,716 |
3,776 |
+2.11% |
22,518,400 |
2024/4/8 |
3,665 |
3,700 |
3,642 |
3,698 |
+2.18% |
23,272,600 |
2024/4/5 |
3,605 |
3,632 |
3,568 |
3,619 |
-1.31% |
26,966,800 |
2024/4/4 |
3,670 |
3,739 |
3,652 |
3,667 |
+1.30% |
33,637,800 |
2024/4/3 |
3,633 |
3,656 |
3,597 |
3,620 |
-0.36% |
30,222,400 |
2024/4/2 |
3,685 |
3,705 |
3,616 |
3,633 |
-0.16% |
31,273,800 |
2024/4/1 |
3,801 |
3,824 |
3,616 |
3,639 |
-4.03% |
38,828,100 |
2024/3/29 |
3,804 |
3,833 |
3,792 |
3,792 |
-0.37% |
22,515,100 |
2024/3/28 |
3,839 |
3,854 |
3,782 |
3,806 |
-1.22% |
34,646,300 |
2024/3/27 |
3,875 |
3,891 |
3,846 |
3,853 |
+0.08% |
35,165,500 |
2024/3/26 |
3,829 |
3,860 |
3,789 |
3,850 |
+0.52% |
30,536,000 |
2024/3/25 |
3,850 |
3,886 |
3,823 |
3,830 |
-1.08% |
28,829,300 |
2024/3/22 |
3,829 |
3,890 |
3,811 |
3,872 |
+1.92% |
38,840,700 |
2024/3/21 |
3,800 |
3,829 |
3,776 |
3,799 |
+3.37% |
45,118,200 |
2024/3/19 |
3,574 |
3,675 |
3,559 |
3,675 |
+3.03% |
33,925,900 |
2024/3/18 |
3,515 |
3,576 |
3,504 |
3,567 |
+2.26% |
26,489,600 |
2024/3/15 |
3,433 |
3,509 |
3,424 |
3,488 |
+1.25% |
33,847,800 |
2024/3/14 |
3,450 |
3,463 |
3,415 |
3,445 |
+0.03% |
21,846,100 |
2024/3/13 |
3,506 |
3,536 |
3,405 |
3,444 |
-0.89% |
32,358,800 |
2024/3/12 |
3,441 |
3,475 |
3,398 |
3,475 |
-0.66% |
40,384,800 |
2024/3/11 |
3,500 |
3,530 |
3,443 |
3,498 |
-3.10% |
34,641,400 |
2024/3/8 |
3,644 |
3,665 |
3,595 |
3,610 |
-1.37% |
39,889,700 |
2024/3/7 |
3,799 |
3,811 |
3,640 |
3,660 |
-2.89% |
44,389,400 |
2024/3/6 |
3,729 |
3,772 |
3,690 |
3,769 |
+1.07% |
31,920,900 |
2024/3/5 |
3,665 |
3,742 |
3,641 |
3,729 |
+1.83% |
31,082,800 |
2024/3/4 |
3,694 |
3,704 |
3,636 |
3,662 |
-0.49% |
33,112,100 |
2024/3/1 |
3,595 |
3,689 |
3,586 |
3,680 |
+1.63% |
29,522,200 |
2024/2/29 |
3,560 |
3,629 |
3,540 |
3,621 |
+1.43% |
42,143,900 |
2024/2/28 |
3,588 |
3,599 |
3,541 |
3,570 |
-0.34% |
21,824,800 |
2024/2/27 |
3,600 |
3,603 |
3,566 |
3,582 |
+0.48% |
26,141,000 |
2024/2/26 |
3,550 |
3,607 |
3,522 |
3,565 |
+1.25% |
36,879,000 |
2024/2/22 |
3,450 |
3,530 |
3,444 |
3,521 |
+2.68% |
45,277,100 |
2024/2/21 |
3,400 |
3,436 |
3,396 |
3,429 |
+0.44% |
27,204,700 |
2024/2/20 |
3,450 |
3,473 |
3,369 |
3,414 |
-0.47% |
32,113,800 |
2024/2/19 |
3,414 |
3,449 |
3,401 |
3,430 |
+0.47% |
18,623,200 |
2024/2/16 |
3,440 |
3,453 |
3,396 |
3,414 |
+0.95% |
39,276,000 |
2024/2/15 |
3,415 |
3,416 |
3,351 |
3,382 |
-0.09% |
31,611,400 |
2024/2/14 |
3,453 |
3,464 |
3,361 |
3,385 |
-2.05% |
40,613,000 |
2024/2/13 |
3,366 |
3,459 |
3,350 |
3,456 |
+4.00% |
50,279,000 |
2024/2/9 |
3,360 |
3,370 |
3,296 |
3,323 |
-0.81% |
38,909,900 |
2024/2/8 |
3,330 |
3,409 |
3,283 |
3,350 |
+2.76% |
65,539,300 |
2024/2/7 |
3,195 |
3,364 |
3,190 |
3,260 |
+3.99% |
90,841,000 |
2024/2/6 |
2,999.5 |
3,148 |
2,951.5 |
3,135 |
+4.78% |
80,031,600 |
2024/2/5 |
2,995.5 |
3,007 |
2,959 |
2,992 |
+1.37% |
29,891,100 |
2024/2/2 |
2,963.5 |
2,966 |
2,938 |
2,951.5 |
+0.22% |
24,939,800 |
2024/2/1 |
2,940.5 |
2,960 |
2,931 |
2,945 |
-1.83% |
29,852,200 |
2024/1/31 |
2,940 |
3,000 |
2,939 |
3,000 |
+1.37% |
28,387,200 |
2024/1/30 |
2,950 |
2,983.5 |
2,931 |
2,959.5 |
-0.80% |
30,914,300 |
2024/1/29 |
2,929 |
2,994 |
2,928 |
2,983.5 |
+3.15% |
39,361,500 |
2024/1/26 |
2,950 |
2,950 |
2,888.5 |
2,892.5 |
-2.41% |
33,005,600 |
2024/1/25 |
2,967 |
2,986.5 |
2,938 |
2,964 |
+0.15% |
28,781,400 |
2024/1/24 |
3,000 |
3,018 |
2,952 |
2,959.5 |
-1.05% |
28,933,300 |
2024/1/23 |
2,997 |
3,034 |
2,971 |
2,991 |
+0.30% |
40,894,100 |
2024/1/22 |
2,965 |
2,987.5 |
2,956.5 |
2,982 |
+0.68% |
27,665,300 |
2024/1/19 |
2,985 |
2,985 |
2,937 |
2,962 |
+1.04% |
38,896,900 |
2024/1/18 |
2,880 |
2,964 |
2,873 |
2,931.5 |
+2.63% |
45,748,100 |
2024/1/17 |
2,880 |
2,920 |
2,846.5 |
2,856.5 |
+0.07% |
42,925,400 |
2024/1/16 |
2,865 |
2,869.5 |
2,840.5 |
2,854.5 |
-0.23% |
23,810,700 |
2024/1/15 |
2,854 |
2,875 |
2,830 |
2,861 |
+0.85% |
24,015,700 |
2024/1/12 |
2,880 |
2,883 |
2,820.5 |
2,837 |
-0.25% |
34,169,200 |
2024/1/11 |
2,827 |
2,867.5 |
2,827 |
2,844 |
+3.61% |
49,003,100 |
2024/1/10 |
2,684 |
2,752 |
2,679.5 |
2,745 |
+1.89% |
33,701,200 |
2024/1/9 |
2,715 |
2,716 |
2,662.5 |
2,694 |
-0.28% |
30,486,100 |
2024/1/5 |
2,643.5 |
2,708 |
2,643.5 |
2,701.5 |
+2.52% |
30,515,500 |
2024/1/4 |
2,605 |
2,635 |
2,572 |
2,635 |
+1.72% |
29,812,900 |
2023/12/29 |
2,572 |
2,615.5 |
2,569 |
2,590.5 |
+1.35% |
26,860,500 |
2023/12/28 |
2,555 |
2,573 |
2,539 |
2,556 |
-1.05% |
17,822,300 |
2023/12/27 |
2,557.5 |
2,583.5 |
2,547 |
2,583 |
+1.65% |
26,896,000 |
2023/12/26 |
2,543 |
2,544.5 |
2,520.5 |
2,541 |
+0.16% |
17,223,900 |
2023/12/25 |
2,525 |
2,553 |
2,514.5 |
2,537 |
+0.83% |
19,273,800 |
2023/12/22 |
2,520 |
2,549.5 |
2,499 |
2,516 |
-0.85% |
38,330,200 |
2023/12/21 |
2,520 |
2,576.5 |
2,495 |
2,537.5 |
-4.03% |
47,672,400 |
2023/12/20 |
2,666 |
2,692 |
2,634 |
2,644 |
+0.13% |
34,125,400 |
2023/12/19 |
2,620 |
2,657.5 |
2,590.5 |
2,640.5 |
+0.80% |
24,989,000 |
2023/12/18 |
2,590.5 |
2,619.5 |
2,571.5 |
2,619.5 |
+0.73% |
21,229,700 |
2023/12/15 |
2,617 |
2,624 |
2,592 |
2,600.5 |
+1.13% |
32,057,100 |
2023/12/14 |
2,605.5 |
2,623.5 |
2,552 |
2,571.5 |
-3.82% |
43,459,500 |
2023/12/13 |
2,672.5 |
2,682 |
2,644.5 |
2,673.5 |
-0.30% |
20,383,300 |
2023/12/12 |
2,727 |
2,735.5 |
2,681.5 |
2,681.5 |
-0.89% |
25,316,700 |
2023/12/11 |
2,701 |
2,716 |
2,690.5 |
2,705.5 |
+0.93% |
31,081,400 |
2023/12/8 |
2,711 |
2,721 |
2,657 |
2,680.5 |
-4.08% |
55,312,000 |
2023/12/7 |
2,800 |
2,812 |
2,776 |
2,794.5 |
-1.15% |
26,610,300 |
2023/12/6 |
2,770.5 |
2,829.5 |
2,758 |
2,827 |
+2.67% |
27,896,600 |
2023/12/5 |
2,770 |
2,784.5 |
2,743.5 |
2,753.5 |
-0.51% |
24,512,600 |
2023/12/4 |
2,802 |
2,802.5 |
2,744.5 |
2,767.5 |
-2.31% |
30,495,700 |
2023/12/1 |
2,819 |
2,842 |
2,803 |
2,833 |
+1.38% |
26,774,000 |
2023/11/30 |
2,810 |
2,820 |
2,786.5 |
2,794.5 |
-0.29% |
49,146,600 |
2023/11/29 |
2,770 |
2,809.5 |
2,744 |
2,802.5 |
+1.72% |
36,001,000 |
2023/11/28 |
2,770 |
2,779.5 |
2,736 |
2,755 |
-0.54% |
22,163,500 |
2023/11/27 |
2,800 |
2,803 |
2,762 |
2,770 |
-1.18% |
22,122,900 |
2023/11/24 |
2,785 |
2,814 |
2,774 |
2,803 |
+2.73% |
29,415,500 |
2023/11/22 |
2,728 |
2,781 |
2,711 |
2,728.5 |
-0.24% |
31,006,900 |
2023/11/21 |
2,785 |
2,793 |
2,720.5 |
2,735 |
-1.62% |
36,142,900 |
2023/11/20 |
2,892.5 |
2,900 |
2,768.5 |
2,780 |
-3.89% |
46,342,000 |
2023/11/17 |
2,840 |
2,892.5 |
2,834 |
2,892.5 |
+0.47% |
24,794,700 |
2023/11/16 |
2,860 |
2,897.5 |
2,858 |
2,879 |
+0.66% |
21,411,300 |
2023/11/15 |
2,880.5 |
2,898.5 |
2,860 |
2,860 |
+0.58% |
29,788,400 |
2023/11/14 |
2,845 |
2,866.5 |
2,837.5 |
2,843.5 |
+0.94% |
25,175,900 |
2023/11/13 |
2,833 |
2,845.5 |
2,807.5 |
2,817 |
+0.50% |
19,390,400 |
2023/11/10 |
2,770.5 |
2,815 |
2,770 |
2,803 |
-0.51% |
23,638,200 |
2023/11/9 |
2,795 |
2,819 |
2,752 |
2,817.5 |
+2.19% |
23,116,200 |
2023/11/8 |
2,861.5 |
2,879.5 |
2,757 |
2,757 |
-2.65% |
32,626,900 |
2023/11/7 |
2,850 |
2,854 |
2,818.5 |
2,832 |
-0.49% |
27,050,700 |
2023/11/6 |
2,840 |
2,866.5 |
2,823.5 |
2,846 |
+3.12% |
48,988,800 |
2023/11/2 |
2,812 |
2,846.5 |
2,746.5 |
2,760 |
+1.77% |
62,211,400 |
2023/11/1 |
2,703.5 |
2,752 |
2,678.5 |
2,712 |
+4.71% |
66,935,200 |
2023/10/31 |
2,590 |
2,593 |
2,526 |
2,590 |
+0.62% |
32,184,100 |
2023/10/30 |
2,593 |
2,595 |
2,560.5 |
2,574 |
-2.44% |
28,552,500 |
2023/10/27 |
2,595 |
2,644 |
2,594.5 |
2,638.5 |
+1.70% |
20,775,500 |
2023/10/26 |
2,617.5 |
2,628 |
2,571 |
2,594.5 |
-1.72% |
22,969,100 |
2023/10/25 |
2,631 |
2,664 |
2,613.5 |
2,640 |
+1.64% |
18,828,500 |
|