日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
3,814 |
3,852 |
3,792 |
3,807 |
+0.85% |
269,800 |
2024/4/22 |
3,720 |
3,776 |
3,694 |
3,775 |
+3.00% |
418,300 |
2024/4/19 |
3,720 |
3,720 |
3,634 |
3,665 |
-1.43% |
391,600 |
2024/4/18 |
3,670 |
3,731 |
3,636 |
3,718 |
+0.79% |
411,500 |
2024/4/17 |
3,850 |
3,857 |
3,681 |
3,689 |
-3.96% |
756,400 |
2024/4/16 |
3,937 |
3,937 |
3,836 |
3,841 |
-2.76% |
421,800 |
2024/4/15 |
3,935 |
3,965 |
3,911 |
3,950 |
+0.46% |
201,200 |
2024/4/12 |
3,920 |
3,944 |
3,897 |
3,932 |
+0.46% |
221,100 |
2024/4/11 |
3,980 |
3,980 |
3,882 |
3,914 |
-2.42% |
594,700 |
2024/4/10 |
4,042 |
4,089 |
4,000 |
4,011 |
-0.79% |
378,300 |
2024/4/9 |
4,055 |
4,059 |
4,017 |
4,043 |
+0.12% |
170,000 |
2024/4/8 |
4,011 |
4,040 |
3,993 |
4,038 |
+0.92% |
173,200 |
2024/4/5 |
3,990 |
4,036 |
3,983 |
4,001 |
-0.45% |
265,700 |
2024/4/4 |
4,030 |
4,049 |
3,982 |
4,019 |
+0.32% |
243,100 |
2024/4/3 |
3,981 |
4,032 |
3,962 |
4,006 |
-0.07% |
236,800 |
2024/4/2 |
4,085 |
4,107 |
3,987 |
4,009 |
-1.86% |
387,800 |
2024/4/1 |
4,163 |
4,167 |
4,082 |
4,085 |
-1.73% |
310,600 |
2024/3/29 |
4,127 |
4,192 |
4,118 |
4,157 |
+0.73% |
331,900 |
2024/3/28 |
4,245 |
4,249 |
4,127 |
4,127 |
-3.44% |
963,300 |
2024/3/27 |
4,273 |
4,335 |
4,255 |
4,274 |
+0.54% |
1,314,800 |
2024/3/26 |
4,253 |
4,272 |
4,208 |
4,251 |
-0.61% |
511,000 |
2024/3/25 |
4,219 |
4,314 |
4,203 |
4,277 |
+1.59% |
844,100 |
2024/3/22 |
4,175 |
4,217 |
4,151 |
4,210 |
+0.60% |
596,800 |
2024/3/21 |
4,294 |
4,296 |
4,175 |
4,185 |
-1.78% |
829,500 |
2024/3/19 |
4,168 |
4,261 |
4,168 |
4,261 |
+1.74% |
540,900 |
2024/3/18 |
4,156 |
4,189 |
4,103 |
4,188 |
+1.72% |
521,200 |
2024/3/15 |
4,181 |
4,220 |
4,117 |
4,117 |
-2.07% |
1,013,200 |
2024/3/14 |
4,122 |
4,204 |
4,122 |
4,204 |
+1.55% |
542,700 |
2024/3/13 |
4,125 |
4,143 |
4,094 |
4,140 |
-0.24% |
335,100 |
2024/3/12 |
4,069 |
4,150 |
4,051 |
4,150 |
+1.99% |
345,600 |
2024/3/11 |
4,104 |
4,126 |
4,030 |
4,069 |
-1.36% |
566,000 |
2024/3/8 |
4,130 |
4,152 |
4,095 |
4,125 |
-1.15% |
478,700 |
2024/3/7 |
4,122 |
4,190 |
4,122 |
4,173 |
+1.36% |
505,700 |
2024/3/6 |
4,133 |
4,173 |
4,102 |
4,117 |
-1.32% |
447,200 |
2024/3/5 |
4,171 |
4,182 |
4,089 |
4,172 |
-0.62% |
549,200 |
2024/3/4 |
4,167 |
4,210 |
4,130 |
4,198 |
+0.53% |
553,300 |
2024/3/1 |
4,228 |
4,259 |
4,120 |
4,176 |
-2.79% |
1,408,800 |
2024/2/29 |
4,268 |
4,315 |
4,229 |
4,296 |
+1.03% |
473,800 |
2024/2/28 |
4,163 |
4,263 |
4,158 |
4,252 |
+1.53% |
372,200 |
2024/2/27 |
4,270 |
4,273 |
4,171 |
4,188 |
-1.37% |
383,200 |
2024/2/26 |
4,196 |
4,273 |
4,165 |
4,246 |
+1.14% |
363,600 |
2024/2/22 |
4,211 |
4,249 |
4,166 |
4,198 |
-0.45% |
377,100 |
2024/2/21 |
4,179 |
4,220 |
4,158 |
4,217 |
+1.59% |
349,600 |
2024/2/20 |
4,241 |
4,260 |
4,142 |
4,151 |
-1.64% |
422,700 |
2024/2/19 |
4,187 |
4,257 |
4,174 |
4,220 |
+0.96% |
421,300 |
2024/2/16 |
4,169 |
4,259 |
4,137 |
4,180 |
+0.72% |
530,200 |
2024/2/15 |
4,300 |
4,316 |
4,146 |
4,150 |
-2.63% |
829,100 |
2024/2/14 |
4,520 |
4,635 |
4,173 |
4,262 |
-5.23% |
2,451,000 |
2024/2/13 |
4,550 |
4,558 |
4,435 |
4,497 |
-0.18% |
330,000 |
2024/2/9 |
4,470 |
4,563 |
4,455 |
4,505 |
+0.67% |
323,800 |
2024/2/8 |
4,503 |
4,513 |
4,448 |
4,475 |
-0.51% |
174,100 |
2024/2/7 |
4,501 |
4,510 |
4,441 |
4,498 |
-0.09% |
188,200 |
2024/2/6 |
4,519 |
4,519 |
4,466 |
4,502 |
-0.20% |
190,000 |
2024/2/5 |
4,540 |
4,540 |
4,464 |
4,511 |
-0.13% |
221,800 |
2024/2/2 |
4,537 |
4,549 |
4,475 |
4,517 |
+0.11% |
225,000 |
2024/2/1 |
4,500 |
4,529 |
4,484 |
4,512 |
-0.40% |
189,700 |
2024/1/31 |
4,444 |
4,530 |
4,428 |
4,530 |
+1.59% |
270,800 |
2024/1/30 |
4,456 |
4,514 |
4,440 |
4,459 |
+0.70% |
243,100 |
2024/1/29 |
4,383 |
4,438 |
4,371 |
4,428 |
+1.68% |
229,300 |
2024/1/26 |
4,445 |
4,465 |
4,355 |
4,355 |
-2.05% |
277,200 |
2024/1/25 |
4,400 |
4,469 |
4,393 |
4,446 |
+0.27% |
346,300 |
2024/1/24 |
4,629 |
4,639 |
4,434 |
4,434 |
-5.01% |
708,200 |
2024/1/23 |
4,702 |
4,742 |
4,655 |
4,668 |
-1.21% |
218,000 |
2024/1/22 |
4,691 |
4,726 |
4,657 |
4,725 |
+0.79% |
184,600 |
2024/1/19 |
4,800 |
4,804 |
4,653 |
4,688 |
-1.08% |
353,300 |
2024/1/18 |
4,800 |
4,816 |
4,716 |
4,739 |
-1.54% |
386,200 |
2024/1/17 |
4,624 |
4,850 |
4,620 |
4,813 |
+4.11% |
609,800 |
2024/1/16 |
4,655 |
4,698 |
4,533 |
4,623 |
-0.67% |
403,000 |
2024/1/15 |
4,500 |
4,662 |
4,491 |
4,654 |
+4.09% |
448,500 |
2024/1/12 |
4,395 |
4,511 |
4,388 |
4,471 |
+1.85% |
445,400 |
2024/1/11 |
4,380 |
4,405 |
4,335 |
4,390 |
+0.57% |
362,500 |
2024/1/10 |
4,308 |
4,382 |
4,308 |
4,365 |
+1.35% |
309,000 |
2024/1/9 |
4,253 |
4,328 |
4,238 |
4,307 |
+2.23% |
331,200 |
2024/1/5 |
4,145 |
4,221 |
4,142 |
4,213 |
+2.63% |
294,200 |
2024/1/4 |
4,064 |
4,117 |
3,996 |
4,105 |
+1.28% |
261,300 |
2023/12/29 |
4,049 |
4,080 |
4,027 |
4,053 |
+0.30% |
141,800 |
2023/12/28 |
4,033 |
4,057 |
4,005 |
4,041 |
+0.20% |
180,400 |
2023/12/27 |
4,039 |
4,042 |
3,974 |
4,033 |
-0.27% |
364,700 |
2023/12/26 |
4,016 |
4,064 |
4,000 |
4,044 |
+0.97% |
253,300 |
2023/12/25 |
3,990 |
4,008 |
3,977 |
4,005 |
+0.60% |
139,800 |
2023/12/22 |
4,010 |
4,030 |
3,981 |
3,981 |
-0.62% |
238,600 |
2023/12/21 |
4,049 |
4,056 |
3,970 |
4,006 |
-2.27% |
414,200 |
2023/12/20 |
4,073 |
4,119 |
4,049 |
4,099 |
+1.33% |
300,800 |
2023/12/19 |
4,002 |
4,045 |
3,985 |
4,045 |
+1.05% |
177,600 |
2023/12/18 |
4,002 |
4,018 |
3,966 |
4,003 |
-1.11% |
269,600 |
2023/12/15 |
4,113 |
4,149 |
4,042 |
4,048 |
-2.22% |
382,600 |
2023/12/14 |
4,228 |
4,240 |
4,117 |
4,140 |
-1.64% |
345,800 |
2023/12/13 |
4,300 |
4,318 |
4,202 |
4,209 |
-1.59% |
359,400 |
2023/12/12 |
4,222 |
4,284 |
4,218 |
4,277 |
+1.98% |
343,900 |
2023/12/11 |
4,163 |
4,194 |
4,141 |
4,194 |
+1.33% |
189,700 |
2023/12/8 |
4,183 |
4,218 |
4,127 |
4,139 |
-1.03% |
320,900 |
2023/12/7 |
4,158 |
4,202 |
4,151 |
4,182 |
-0.64% |
219,900 |
2023/12/6 |
4,155 |
4,209 |
4,151 |
4,209 |
+1.74% |
204,300 |
2023/12/5 |
4,192 |
4,207 |
4,133 |
4,137 |
-1.80% |
236,900 |
2023/12/4 |
4,120 |
4,226 |
4,112 |
4,213 |
+2.01% |
255,100 |
2023/12/1 |
4,169 |
4,172 |
4,113 |
4,130 |
-0.51% |
213,400 |
2023/11/30 |
4,068 |
4,163 |
4,058 |
4,151 |
+1.74% |
382,300 |
2023/11/29 |
4,086 |
4,129 |
4,074 |
4,080 |
-1.33% |
379,100 |
2023/11/28 |
4,176 |
4,203 |
4,084 |
4,135 |
-2.91% |
712,100 |
2023/11/27 |
4,321 |
4,326 |
4,205 |
4,259 |
-1.64% |
410,300 |
2023/11/24 |
4,336 |
4,355 |
4,311 |
4,330 |
+0.05% |
204,900 |
2023/11/22 |
4,342 |
4,392 |
4,298 |
4,328 |
+0.46% |
454,600 |
2023/11/21 |
4,321 |
4,344 |
4,281 |
4,308 |
-0.09% |
374,700 |
2023/11/20 |
4,234 |
4,327 |
4,217 |
4,312 |
+1.51% |
462,800 |
2023/11/17 |
4,177 |
4,248 |
4,140 |
4,248 |
+0.85% |
472,500 |
2023/11/16 |
4,347 |
4,349 |
4,202 |
4,212 |
-1.59% |
999,200 |
2023/11/15 |
3,980 |
4,358 |
3,977 |
4,280 |
+9.46% |
2,819,900 |
2023/11/14 |
3,737 |
3,990 |
3,724 |
3,910 |
+5.88% |
2,984,500 |
2023/11/13 |
3,685 |
3,706 |
3,659 |
3,693 |
+0.96% |
310,500 |
2023/11/10 |
3,599 |
3,660 |
3,575 |
3,658 |
+1.16% |
229,600 |
2023/11/9 |
3,615 |
3,623 |
3,556 |
3,616 |
+0.06% |
186,400 |
2023/11/8 |
3,624 |
3,638 |
3,588 |
3,614 |
-0.39% |
174,600 |
2023/11/7 |
3,707 |
3,712 |
3,625 |
3,628 |
-1.63% |
280,300 |
2023/11/6 |
3,676 |
3,703 |
3,647 |
3,688 |
+1.74% |
325,800 |
2023/11/2 |
3,700 |
3,707 |
3,581 |
3,625 |
-1.55% |
413,700 |
2023/11/1 |
3,672 |
3,685 |
3,626 |
3,682 |
+1.04% |
718,500 |
2023/10/31 |
3,580 |
3,647 |
3,527 |
3,644 |
+2.36% |
557,600 |
2023/10/30 |
3,575 |
3,610 |
3,560 |
3,560 |
+0.42% |
941,200 |
2023/10/27 |
3,525 |
3,550 |
3,495 |
3,545 |
+0.71% |
179,100 |
2023/10/26 |
3,535 |
3,565 |
3,515 |
3,520 |
+0.14% |
193,100 |
2023/10/25 |
3,495 |
3,550 |
3,470 |
3,515 |
+1.30% |
246,400 |
2023/10/24 |
3,450 |
3,495 |
3,410 |
3,470 |
+1.02% |
200,300 |
2023/10/23 |
3,435 |
3,465 |
3,425 |
3,435 |
-0.43% |
136,300 |
|