日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,026 |
3,058 |
3,001 |
3,001 |
-0.46% |
1,335,400 |
2024/4/17 |
3,065 |
3,065 |
3,014 |
3,015 |
-1.66% |
1,772,400 |
2024/4/16 |
2,968.5 |
3,066 |
2,937.5 |
3,066 |
+3.65% |
2,669,400 |
2024/4/15 |
2,946.5 |
2,959.5 |
2,923 |
2,958 |
+0.17% |
1,085,400 |
2024/4/12 |
2,952.5 |
2,979.5 |
2,947.5 |
2,953 |
+0.10% |
1,331,700 |
2024/4/11 |
2,980 |
2,980 |
2,920.5 |
2,950 |
-1.19% |
2,492,000 |
2024/4/10 |
2,998.5 |
3,019 |
2,985.5 |
2,985.5 |
+0.00% |
1,864,000 |
2024/4/9 |
3,000 |
3,017 |
2,982 |
2,985.5 |
-2.27% |
3,282,700 |
2024/4/8 |
3,083 |
3,083 |
3,047 |
3,055 |
-0.94% |
960,500 |
2024/4/5 |
3,026 |
3,084 |
3,014 |
3,084 |
+1.58% |
1,409,400 |
2024/4/4 |
3,052 |
3,057 |
3,027 |
3,036 |
-0.46% |
1,146,900 |
2024/4/3 |
3,065 |
3,070 |
3,043 |
3,050 |
-0.72% |
1,294,200 |
2024/4/2 |
3,125 |
3,138 |
3,057 |
3,072 |
-1.09% |
1,702,400 |
2024/4/1 |
3,144 |
3,144 |
3,087 |
3,106 |
-0.42% |
1,533,600 |
2024/3/29 |
3,105 |
3,152 |
3,100 |
3,119 |
+0.87% |
1,181,000 |
2024/3/28 |
3,120 |
3,122 |
3,080 |
3,092 |
-1.21% |
1,359,200 |
2024/3/27 |
3,123 |
3,136 |
3,114 |
3,130 |
+0.61% |
1,572,300 |
2024/3/26 |
3,100 |
3,133 |
3,068 |
3,111 |
+0.00% |
1,499,700 |
2024/3/25 |
3,209 |
3,213 |
3,111 |
3,111 |
-2.32% |
2,529,100 |
2024/3/22 |
3,191 |
3,198 |
3,131 |
3,185 |
-1.55% |
3,236,700 |
2024/3/21 |
3,233 |
3,266 |
3,226 |
3,235 |
-0.06% |
1,027,900 |
2024/3/19 |
3,258 |
3,276 |
3,227 |
3,237 |
-0.55% |
1,350,300 |
2024/3/18 |
3,249 |
3,265 |
3,219 |
3,255 |
+0.96% |
1,130,900 |
2024/3/15 |
3,188 |
3,276 |
3,172 |
3,224 |
+1.64% |
3,130,800 |
2024/3/14 |
3,125 |
3,184 |
3,115 |
3,172 |
+1.05% |
1,341,000 |
2024/3/13 |
3,157 |
3,180 |
3,128 |
3,139 |
-1.57% |
1,574,700 |
2024/3/12 |
3,230 |
3,230 |
3,133 |
3,189 |
-1.36% |
1,806,400 |
2024/3/11 |
3,251 |
3,266 |
3,192 |
3,233 |
-0.49% |
1,510,900 |
2024/3/8 |
3,245 |
3,261 |
3,201 |
3,249 |
+0.09% |
1,668,800 |
2024/3/7 |
3,222 |
3,262 |
3,186 |
3,246 |
+0.74% |
1,595,200 |
2024/3/6 |
3,181 |
3,257 |
3,177 |
3,222 |
+2.19% |
1,798,100 |
2024/3/5 |
3,139 |
3,165 |
3,127 |
3,153 |
-0.44% |
1,109,100 |
2024/3/4 |
3,200 |
3,240 |
3,157 |
3,167 |
-1.03% |
1,726,000 |
2024/3/1 |
3,206 |
3,224 |
3,197 |
3,200 |
-0.87% |
1,690,200 |
2024/2/29 |
3,260 |
3,278 |
3,215 |
3,228 |
-1.19% |
2,295,100 |
2024/2/28 |
3,229 |
3,272 |
3,210 |
3,267 |
+1.62% |
1,936,600 |
2024/2/27 |
3,180 |
3,224 |
3,173 |
3,215 |
+0.94% |
1,415,000 |
2024/2/26 |
3,158 |
3,228 |
3,158 |
3,185 |
+1.05% |
1,586,100 |
2024/2/22 |
3,160 |
3,168 |
3,128 |
3,152 |
-0.13% |
1,011,300 |
2024/2/21 |
3,180 |
3,192 |
3,127 |
3,156 |
-0.25% |
1,081,400 |
2024/2/20 |
3,169 |
3,170 |
3,140 |
3,164 |
+0.19% |
909,200 |
2024/2/19 |
3,150 |
3,163 |
3,117 |
3,158 |
+1.35% |
1,374,200 |
2024/2/16 |
3,059 |
3,145 |
3,058 |
3,116 |
+2.40% |
1,880,800 |
2024/2/15 |
3,039 |
3,071 |
3,006 |
3,043 |
+0.26% |
1,762,200 |
2024/2/14 |
3,087 |
3,138 |
3,034 |
3,035 |
-0.88% |
2,780,700 |
2024/2/13 |
3,174 |
3,181 |
3,028 |
3,062 |
-4.31% |
5,724,600 |
2024/2/9 |
3,058 |
3,294 |
3,016 |
3,200 |
+4.23% |
8,013,100 |
2024/2/8 |
3,123 |
3,126 |
3,070 |
3,070 |
-2.23% |
2,354,700 |
2024/2/7 |
3,210 |
3,217 |
3,133 |
3,140 |
-1.91% |
1,632,000 |
2024/2/6 |
3,284 |
3,284 |
3,200 |
3,201 |
-1.99% |
1,551,600 |
2024/2/5 |
3,237 |
3,283 |
3,221 |
3,266 |
+1.68% |
1,164,400 |
2024/2/2 |
3,240 |
3,240 |
3,209 |
3,212 |
-0.09% |
888,200 |
2024/2/1 |
3,212 |
3,226 |
3,182 |
3,215 |
-0.46% |
921,300 |
2024/1/31 |
3,195 |
3,230 |
3,192 |
3,230 |
+0.56% |
976,400 |
2024/1/30 |
3,240 |
3,245 |
3,209 |
3,212 |
-0.40% |
810,500 |
2024/1/29 |
3,222 |
3,233 |
3,215 |
3,225 |
+0.44% |
923,200 |
2024/1/26 |
3,230 |
3,239 |
3,206 |
3,211 |
-0.59% |
1,014,400 |
2024/1/25 |
3,226 |
3,249 |
3,206 |
3,230 |
-0.25% |
828,500 |
2024/1/24 |
3,232 |
3,266 |
3,220 |
3,238 |
+0.53% |
1,157,500 |
2024/1/23 |
3,222 |
3,263 |
3,207 |
3,221 |
+0.72% |
1,088,600 |
2024/1/22 |
3,160 |
3,198 |
3,146 |
3,198 |
+1.20% |
1,430,600 |
2024/1/19 |
3,229 |
3,231 |
3,156 |
3,160 |
-1.25% |
1,505,600 |
2024/1/18 |
3,200 |
3,224 |
3,191 |
3,200 |
-0.84% |
1,232,700 |
2024/1/17 |
3,269 |
3,285 |
3,227 |
3,227 |
-0.74% |
1,230,800 |
2024/1/16 |
3,320 |
3,325 |
3,251 |
3,251 |
-1.69% |
1,124,700 |
2024/1/15 |
3,334 |
3,334 |
3,295 |
3,307 |
-0.24% |
1,076,600 |
2024/1/12 |
3,319 |
3,324 |
3,291 |
3,315 |
-0.09% |
1,381,500 |
2024/1/11 |
3,314 |
3,329 |
3,295 |
3,318 |
+0.97% |
1,537,700 |
2024/1/10 |
3,265 |
3,317 |
3,255 |
3,286 |
+1.11% |
1,589,700 |
2024/1/9 |
3,219 |
3,250 |
3,207 |
3,250 |
+1.59% |
1,738,200 |
2024/1/5 |
3,225 |
3,233 |
3,181 |
3,199 |
+0.44% |
1,352,900 |
2024/1/4 |
3,167 |
3,200 |
3,132 |
3,185 |
+0.57% |
1,333,300 |
2023/12/29 |
3,181 |
3,187 |
3,150 |
3,167 |
+0.16% |
1,090,100 |
2023/12/28 |
3,148 |
3,169 |
3,132 |
3,162 |
+1.02% |
869,700 |
2023/12/27 |
3,100 |
3,132 |
3,099 |
3,130 |
+0.77% |
1,251,700 |
2023/12/26 |
3,100 |
3,109 |
3,071 |
3,106 |
-0.45% |
1,371,800 |
2023/12/25 |
3,149 |
3,149 |
3,114 |
3,120 |
-0.22% |
720,900 |
2023/12/22 |
3,105 |
3,144 |
3,097 |
3,127 |
+0.29% |
1,167,600 |
2023/12/21 |
3,106 |
3,126 |
3,103 |
3,118 |
-0.73% |
892,900 |
2023/12/20 |
3,145 |
3,164 |
3,125 |
3,141 |
+0.03% |
1,360,300 |
2023/12/19 |
3,107 |
3,148 |
3,086 |
3,140 |
+1.32% |
1,053,800 |
2023/12/18 |
3,064 |
3,099 |
3,057 |
3,099 |
-0.13% |
1,142,400 |
2023/12/15 |
3,162 |
3,162 |
3,094 |
3,103 |
-1.71% |
1,821,600 |
2023/12/14 |
3,113 |
3,158 |
3,101 |
3,157 |
+1.06% |
1,394,100 |
2023/12/13 |
3,130 |
3,147 |
3,114 |
3,124 |
-0.38% |
1,633,500 |
2023/12/12 |
3,191 |
3,196 |
3,136 |
3,136 |
-1.38% |
1,704,400 |
2023/12/11 |
3,169 |
3,197 |
3,151 |
3,180 |
+0.63% |
1,507,000 |
2023/12/8 |
3,216 |
3,250 |
3,151 |
3,160 |
-1.77% |
2,681,800 |
2023/12/7 |
3,300 |
3,303 |
3,217 |
3,217 |
-2.54% |
2,145,400 |
2023/12/6 |
3,252 |
3,307 |
3,241 |
3,301 |
+0.30% |
1,764,700 |
2023/12/5 |
3,270 |
3,304 |
3,268 |
3,291 |
+0.46% |
1,389,600 |
2023/12/4 |
3,293 |
3,314 |
3,242 |
3,276 |
-0.49% |
1,551,800 |
2023/12/1 |
3,315 |
3,335 |
3,266 |
3,292 |
-0.33% |
1,568,400 |
2023/11/30 |
3,275 |
3,308 |
3,272 |
3,303 |
-0.15% |
2,684,200 |
2023/11/29 |
3,362 |
3,366 |
3,306 |
3,308 |
-1.22% |
1,598,500 |
2023/11/28 |
3,410 |
3,415 |
3,344 |
3,349 |
-2.05% |
2,150,100 |
2023/11/27 |
3,440 |
3,485 |
3,415 |
3,419 |
-1.04% |
1,381,400 |
2023/11/24 |
3,532 |
3,541 |
3,453 |
3,455 |
-1.34% |
1,644,600 |
2023/11/22 |
3,467 |
3,580 |
3,467 |
3,502 |
+1.45% |
2,209,800 |
2023/11/21 |
3,389 |
3,454 |
3,388 |
3,452 |
+1.98% |
2,068,800 |
2023/11/20 |
3,400 |
3,444 |
3,375 |
3,385 |
+0.50% |
1,628,100 |
2023/11/17 |
3,384 |
3,384 |
3,321 |
3,368 |
-0.71% |
3,156,900 |
2023/11/16 |
3,450 |
3,473 |
3,392 |
3,392 |
-2.78% |
3,034,800 |
2023/11/15 |
3,300 |
3,499 |
3,211 |
3,489 |
-0.20% |
6,844,400 |
2023/11/14 |
3,720 |
3,809 |
3,405 |
3,496 |
-5.79% |
6,854,800 |
2023/11/13 |
3,748 |
3,752 |
3,679 |
3,711 |
-0.16% |
998,000 |
2023/11/10 |
3,700 |
3,728 |
3,693 |
3,717 |
+0.08% |
700,500 |
2023/11/9 |
3,706 |
3,731 |
3,671 |
3,714 |
+0.30% |
791,000 |
2023/11/8 |
3,680 |
3,726 |
3,680 |
3,703 |
+0.00% |
1,017,600 |
2023/11/7 |
3,748 |
3,771 |
3,702 |
3,703 |
-1.57% |
1,361,000 |
2023/11/6 |
3,724 |
3,799 |
3,715 |
3,762 |
+2.79% |
2,623,100 |
2023/11/2 |
3,642 |
3,685 |
3,635 |
3,660 |
+1.67% |
1,283,200 |
2023/11/1 |
3,599 |
3,611 |
3,568 |
3,600 |
+1.21% |
987,000 |
2023/10/31 |
3,535 |
3,573 |
3,520 |
3,557 |
+1.08% |
805,000 |
2023/10/30 |
3,525 |
3,562 |
3,497 |
3,519 |
-1.04% |
960,500 |
2023/10/27 |
3,520 |
3,568 |
3,488 |
3,556 |
+1.34% |
1,096,300 |
2023/10/26 |
3,515 |
3,536 |
3,461 |
3,509 |
-0.11% |
922,100 |
2023/10/25 |
3,525 |
3,530 |
3,498 |
3,513 |
-0.51% |
1,046,000 |
2023/10/24 |
3,500 |
3,540 |
3,472 |
3,531 |
+0.34% |
912,800 |
2023/10/23 |
3,540 |
3,563 |
3,501 |
3,519 |
-0.59% |
839,600 |
2023/10/20 |
3,583 |
3,586 |
3,531 |
3,540 |
-1.23% |
947,500 |
2023/10/19 |
3,584 |
3,614 |
3,562 |
3,584 |
-0.44% |
733,200 |
2023/10/18 |
3,588 |
3,610 |
3,566 |
3,600 |
+0.78% |
1,120,600 |
|