日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
4,300 |
4,395 |
4,300 |
4,340 |
+1.76% |
312,900 |
2024/4/22 |
4,180 |
4,290 |
4,170 |
4,265 |
+3.02% |
303,100 |
2024/4/19 |
4,155 |
4,210 |
4,095 |
4,140 |
-0.48% |
321,800 |
2024/4/18 |
4,050 |
4,170 |
4,030 |
4,160 |
+3.87% |
180,700 |
2024/4/17 |
4,055 |
4,070 |
3,965 |
4,005 |
-1.23% |
221,000 |
2024/4/16 |
4,105 |
4,185 |
4,020 |
4,055 |
-2.64% |
197,100 |
2024/4/15 |
4,165 |
4,180 |
4,085 |
4,165 |
-1.65% |
149,900 |
2024/4/12 |
4,130 |
4,235 |
4,115 |
4,235 |
+2.54% |
255,700 |
2024/4/11 |
4,010 |
4,140 |
3,995 |
4,130 |
+2.99% |
255,900 |
2024/4/10 |
3,980 |
4,030 |
3,965 |
4,010 |
+0.38% |
144,500 |
2024/4/9 |
4,035 |
4,040 |
3,990 |
3,995 |
-0.62% |
146,700 |
2024/4/8 |
4,035 |
4,070 |
3,990 |
4,020 |
+0.37% |
177,000 |
2024/4/5 |
4,000 |
4,020 |
3,920 |
4,005 |
-1.11% |
176,600 |
2024/4/4 |
4,050 |
4,095 |
4,030 |
4,050 |
+0.12% |
158,600 |
2024/4/3 |
3,920 |
4,135 |
3,900 |
4,045 |
+3.19% |
414,300 |
2024/4/2 |
4,010 |
4,035 |
3,885 |
3,920 |
-1.75% |
242,500 |
2024/4/1 |
4,155 |
4,160 |
3,970 |
3,990 |
-3.74% |
259,000 |
2024/3/29 |
4,055 |
4,150 |
4,045 |
4,145 |
+2.98% |
193,100 |
2024/3/28 |
4,070 |
4,095 |
4,000 |
4,025 |
-2.07% |
203,400 |
2024/3/27 |
4,055 |
4,165 |
4,045 |
4,110 |
+1.61% |
341,200 |
2024/3/26 |
4,050 |
4,075 |
4,000 |
4,045 |
-0.49% |
192,800 |
2024/3/25 |
4,150 |
4,155 |
4,055 |
4,065 |
-2.28% |
237,200 |
2024/3/22 |
4,100 |
4,185 |
4,075 |
4,160 |
+2.34% |
383,100 |
2024/3/21 |
3,900 |
4,090 |
3,880 |
4,065 |
+6.14% |
436,400 |
2024/3/19 |
3,860 |
3,905 |
3,805 |
3,830 |
-1.16% |
305,800 |
2024/3/18 |
3,910 |
3,910 |
3,825 |
3,875 |
+0.13% |
314,700 |
2024/3/15 |
3,815 |
3,890 |
3,805 |
3,870 |
+1.57% |
262,300 |
2024/3/14 |
3,835 |
3,840 |
3,775 |
3,810 |
+0.40% |
193,600 |
2024/3/13 |
3,895 |
3,915 |
3,755 |
3,795 |
-0.78% |
236,000 |
2024/3/12 |
3,800 |
3,850 |
3,765 |
3,825 |
-2.05% |
319,300 |
2024/3/11 |
4,100 |
4,100 |
3,860 |
3,905 |
-4.99% |
340,500 |
2024/3/8 |
4,040 |
4,160 |
4,005 |
4,110 |
+0.98% |
416,000 |
2024/3/7 |
3,990 |
4,070 |
3,975 |
4,070 |
+2.39% |
366,000 |
2024/3/6 |
3,915 |
3,985 |
3,885 |
3,975 |
+1.92% |
219,900 |
2024/3/5 |
3,895 |
3,905 |
3,850 |
3,900 |
+0.65% |
187,200 |
2024/3/4 |
3,985 |
3,985 |
3,855 |
3,875 |
-3.12% |
302,400 |
2024/3/1 |
3,945 |
4,000 |
3,930 |
4,000 |
+1.65% |
176,500 |
2024/2/29 |
3,885 |
3,960 |
3,865 |
3,935 |
+1.42% |
374,800 |
2024/2/28 |
3,835 |
3,950 |
3,815 |
3,880 |
+2.37% |
371,800 |
2024/2/27 |
3,760 |
3,860 |
3,735 |
3,790 |
+1.20% |
289,400 |
2024/2/26 |
3,740 |
3,760 |
3,705 |
3,745 |
+0.54% |
192,400 |
2024/2/22 |
3,730 |
3,760 |
3,710 |
3,725 |
+1.09% |
156,700 |
2024/2/21 |
3,685 |
3,715 |
3,665 |
3,685 |
+0.00% |
146,500 |
2024/2/20 |
3,755 |
3,755 |
3,680 |
3,685 |
-1.99% |
133,000 |
2024/2/19 |
3,635 |
3,760 |
3,635 |
3,760 |
+3.58% |
210,400 |
2024/2/16 |
3,600 |
3,655 |
3,595 |
3,630 |
+1.82% |
159,700 |
2024/2/15 |
3,660 |
3,680 |
3,555 |
3,565 |
-1.93% |
202,000 |
2024/2/14 |
3,640 |
3,660 |
3,605 |
3,635 |
+0.14% |
189,500 |
2024/2/13 |
3,595 |
3,635 |
3,555 |
3,630 |
+1.68% |
200,100 |
2024/2/9 |
3,595 |
3,595 |
3,510 |
3,570 |
-0.83% |
187,100 |
2024/2/8 |
3,675 |
3,675 |
3,580 |
3,600 |
-2.04% |
219,100 |
2024/2/7 |
3,610 |
3,690 |
3,605 |
3,675 |
+1.94% |
184,500 |
2024/2/6 |
3,570 |
3,640 |
3,560 |
3,605 |
-0.14% |
173,600 |
2024/2/5 |
3,575 |
3,650 |
3,555 |
3,610 |
+1.69% |
253,500 |
2024/2/2 |
3,545 |
3,570 |
3,515 |
3,550 |
+0.14% |
163,200 |
2024/2/1 |
3,550 |
3,565 |
3,510 |
3,545 |
-0.84% |
176,500 |
2024/1/31 |
3,470 |
3,575 |
3,445 |
3,575 |
+2.73% |
314,500 |
2024/1/30 |
3,510 |
3,515 |
3,480 |
3,480 |
-1.00% |
222,100 |
2024/1/29 |
3,500 |
3,545 |
3,490 |
3,515 |
-1.26% |
415,200 |
2024/1/26 |
3,580 |
3,630 |
3,545 |
3,560 |
-1.39% |
249,400 |
2024/1/25 |
3,640 |
3,690 |
3,580 |
3,610 |
+0.00% |
282,500 |
2024/1/24 |
3,460 |
3,615 |
3,455 |
3,610 |
+4.49% |
398,700 |
2024/1/23 |
3,470 |
3,525 |
3,445 |
3,455 |
-0.86% |
255,400 |
2024/1/22 |
3,455 |
3,485 |
3,435 |
3,485 |
+1.16% |
198,300 |
2024/1/19 |
3,465 |
3,480 |
3,430 |
3,445 |
+0.00% |
259,200 |
2024/1/18 |
3,415 |
3,450 |
3,395 |
3,445 |
+0.88% |
188,900 |
2024/1/17 |
3,450 |
3,480 |
3,415 |
3,415 |
-0.87% |
371,200 |
2024/1/16 |
3,515 |
3,515 |
3,440 |
3,445 |
-1.43% |
195,500 |
2024/1/15 |
3,460 |
3,515 |
3,455 |
3,495 |
+1.45% |
240,300 |
2024/1/12 |
3,540 |
3,545 |
3,430 |
3,445 |
-3.09% |
361,500 |
2024/1/11 |
3,525 |
3,655 |
3,525 |
3,555 |
+1.43% |
311,700 |
2024/1/10 |
3,515 |
3,550 |
3,495 |
3,505 |
-0.71% |
172,500 |
2024/1/9 |
3,555 |
3,565 |
3,510 |
3,530 |
+0.43% |
239,400 |
2024/1/5 |
3,475 |
3,530 |
3,445 |
3,515 |
+1.88% |
257,600 |
2024/1/4 |
3,490 |
3,490 |
3,400 |
3,450 |
-0.86% |
165,400 |
2023/12/29 |
3,475 |
3,505 |
3,455 |
3,480 |
+0.14% |
126,000 |
2023/12/28 |
3,490 |
3,520 |
3,460 |
3,475 |
-1.14% |
167,700 |
2023/12/27 |
3,500 |
3,530 |
3,465 |
3,515 |
+0.86% |
178,200 |
2023/12/26 |
3,495 |
3,520 |
3,455 |
3,485 |
+1.01% |
220,200 |
2023/12/25 |
3,500 |
3,520 |
3,450 |
3,450 |
+0.58% |
153,900 |
2023/12/22 |
3,360 |
3,430 |
3,360 |
3,430 |
+2.85% |
168,200 |
2023/12/21 |
3,340 |
3,365 |
3,315 |
3,335 |
-0.74% |
172,100 |
2023/12/20 |
3,390 |
3,435 |
3,355 |
3,360 |
-2.47% |
270,200 |
2023/12/19 |
3,445 |
3,465 |
3,390 |
3,445 |
+0.00% |
284,900 |
2023/12/18 |
3,480 |
3,495 |
3,400 |
3,445 |
-1.71% |
291,000 |
2023/12/15 |
3,550 |
3,585 |
3,475 |
3,505 |
-1.68% |
337,000 |
2023/12/14 |
3,670 |
3,670 |
3,555 |
3,565 |
-4.30% |
319,000 |
2023/12/13 |
3,750 |
3,795 |
3,695 |
3,725 |
-1.19% |
237,600 |
2023/12/12 |
3,835 |
3,855 |
3,750 |
3,770 |
-2.71% |
320,500 |
2023/12/11 |
3,810 |
3,875 |
3,765 |
3,875 |
+2.92% |
353,100 |
2023/12/8 |
3,760 |
3,820 |
3,715 |
3,765 |
+2.03% |
643,900 |
2023/12/7 |
3,550 |
3,700 |
3,540 |
3,690 |
+3.80% |
406,400 |
2023/12/6 |
3,450 |
3,560 |
3,450 |
3,555 |
+3.34% |
258,700 |
2023/12/5 |
3,445 |
3,465 |
3,410 |
3,440 |
-1.15% |
314,900 |
2023/12/4 |
3,430 |
3,530 |
3,410 |
3,480 |
+0.43% |
258,100 |
2023/12/1 |
3,495 |
3,495 |
3,420 |
3,465 |
+1.02% |
283,900 |
2023/11/30 |
3,425 |
3,480 |
3,405 |
3,430 |
-1.86% |
438,400 |
2023/11/29 |
3,610 |
3,660 |
3,490 |
3,495 |
-3.72% |
369,500 |
2023/11/28 |
3,600 |
3,745 |
3,575 |
3,630 |
+2.98% |
510,400 |
2023/11/27 |
3,450 |
3,525 |
3,440 |
3,525 |
+1.88% |
213,400 |
2023/11/24 |
3,425 |
3,470 |
3,400 |
3,460 |
+2.37% |
243,600 |
2023/11/22 |
3,335 |
3,405 |
3,320 |
3,380 |
+1.35% |
229,500 |
2023/11/21 |
3,275 |
3,355 |
3,255 |
3,335 |
+0.30% |
254,200 |
2023/11/20 |
3,315 |
3,385 |
3,295 |
3,325 |
+1.06% |
247,800 |
2023/11/17 |
3,250 |
3,305 |
3,225 |
3,290 |
+0.77% |
320,400 |
2023/11/16 |
3,325 |
3,360 |
3,250 |
3,265 |
-2.83% |
507,000 |
2023/11/15 |
3,450 |
3,480 |
3,310 |
3,360 |
-4.55% |
617,800 |
2023/11/14 |
3,650 |
3,650 |
3,470 |
3,520 |
-2.76% |
488,800 |
2023/11/13 |
3,650 |
3,790 |
3,580 |
3,620 |
+9.20% |
925,000 |
2023/11/10 |
3,245 |
3,340 |
3,195 |
3,315 |
+2.95% |
309,700 |
2023/11/9 |
3,150 |
3,240 |
3,105 |
3,220 |
+1.26% |
386,900 |
2023/11/8 |
3,390 |
3,390 |
3,160 |
3,180 |
-6.47% |
552,600 |
2023/11/7 |
3,450 |
3,490 |
3,395 |
3,400 |
-1.45% |
200,900 |
2023/11/6 |
3,595 |
3,605 |
3,450 |
3,450 |
-2.40% |
343,700 |
2023/11/2 |
3,600 |
3,605 |
3,480 |
3,535 |
+0.71% |
404,300 |
2023/11/1 |
3,390 |
3,520 |
3,365 |
3,510 |
+5.25% |
439,400 |
2023/10/31 |
3,310 |
3,365 |
3,220 |
3,335 |
+3.25% |
443,700 |
2023/10/30 |
3,275 |
3,305 |
3,210 |
3,230 |
-3.29% |
977,200 |
2023/10/27 |
3,260 |
3,340 |
3,240 |
3,340 |
+3.25% |
233,700 |
2023/10/26 |
3,270 |
3,295 |
3,195 |
3,235 |
-0.77% |
189,500 |
2023/10/25 |
3,170 |
3,305 |
3,150 |
3,260 |
+2.19% |
290,100 |
2023/10/24 |
3,195 |
3,205 |
3,085 |
3,190 |
-0.93% |
256,100 |
2023/10/23 |
3,235 |
3,290 |
3,215 |
3,220 |
+0.00% |
184,900 |
|