日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
3,002 |
3,032 |
2,941 |
2,949 |
-2.87% |
785,900 |
2024/4/24 |
3,019 |
3,036 |
2,986.5 |
3,036 |
+0.70% |
916,300 |
2024/4/23 |
3,053 |
3,063 |
3,006 |
3,015 |
-1.57% |
1,016,400 |
2024/4/22 |
3,080 |
3,095 |
3,034 |
3,063 |
+0.86% |
910,000 |
2024/4/19 |
3,070 |
3,086 |
3,014 |
3,037 |
-1.62% |
1,037,000 |
2024/4/18 |
3,050 |
3,129 |
3,041 |
3,087 |
+1.38% |
752,700 |
2024/4/17 |
3,095 |
3,122 |
3,024 |
3,045 |
-1.84% |
1,085,000 |
2024/4/16 |
3,220 |
3,299 |
3,087 |
3,102 |
-4.14% |
2,147,300 |
2024/4/15 |
3,118 |
3,253 |
3,105 |
3,236 |
+4.12% |
2,529,200 |
2024/4/12 |
3,139 |
3,150 |
3,101 |
3,108 |
-0.61% |
1,294,000 |
2024/4/11 |
3,065 |
3,170 |
3,057 |
3,127 |
+1.39% |
1,381,900 |
2024/4/10 |
3,099 |
3,139 |
3,070 |
3,084 |
+0.88% |
1,407,500 |
2024/4/9 |
2,915 |
3,060 |
2,900.5 |
3,057 |
+5.80% |
1,929,000 |
2024/4/8 |
2,920 |
2,925 |
2,876 |
2,889.5 |
-0.98% |
861,300 |
2024/4/5 |
2,900 |
2,937 |
2,880 |
2,918 |
-1.37% |
1,172,800 |
2024/4/4 |
2,889 |
2,987.5 |
2,864 |
2,958.5 |
+4.74% |
1,768,400 |
2024/4/3 |
2,815 |
2,842.5 |
2,806 |
2,824.5 |
-0.44% |
1,138,900 |
2024/4/2 |
2,837.5 |
2,856 |
2,811 |
2,837 |
+0.28% |
978,700 |
2024/4/1 |
2,899 |
2,908.5 |
2,801 |
2,829 |
-3.03% |
1,152,500 |
2024/3/29 |
2,868 |
2,930 |
2,860 |
2,917.5 |
+2.73% |
783,800 |
2024/3/28 |
2,855 |
2,866 |
2,836.5 |
2,840 |
-1.22% |
671,700 |
2024/3/27 |
2,892 |
2,907.5 |
2,871 |
2,875 |
-0.83% |
1,000,300 |
2024/3/26 |
2,929 |
2,937 |
2,886.5 |
2,899 |
-0.82% |
733,100 |
2024/3/25 |
2,961 |
2,961 |
2,915.5 |
2,923 |
-2.13% |
756,200 |
2024/3/22 |
2,980 |
3,014 |
2,958.5 |
2,986.5 |
+0.52% |
1,077,500 |
2024/3/21 |
2,948.5 |
2,975 |
2,932 |
2,971 |
+1.50% |
676,500 |
2024/3/19 |
2,886 |
2,928 |
2,880 |
2,927 |
+1.14% |
670,200 |
2024/3/18 |
2,895.5 |
2,928 |
2,870.5 |
2,894 |
+1.67% |
1,247,700 |
2024/3/15 |
2,848.5 |
2,874 |
2,801.5 |
2,846.5 |
-1.11% |
1,891,600 |
2024/3/14 |
2,690 |
2,878.5 |
2,690 |
2,878.5 |
+9.70% |
3,116,400 |
2024/3/13 |
2,625.5 |
2,647 |
2,610.5 |
2,624 |
+0.54% |
421,000 |
2024/3/12 |
2,625.5 |
2,625.5 |
2,566.5 |
2,610 |
+0.10% |
628,700 |
2024/3/11 |
2,665 |
2,697 |
2,583 |
2,607.5 |
-3.48% |
1,075,500 |
2024/3/8 |
2,671 |
2,709.5 |
2,664.5 |
2,701.5 |
+0.39% |
705,000 |
2024/3/7 |
2,689 |
2,726.5 |
2,673 |
2,691 |
+0.62% |
891,200 |
2024/3/6 |
2,630 |
2,681.5 |
2,615.5 |
2,674.5 |
+1.58% |
634,400 |
2024/3/5 |
2,615.5 |
2,637 |
2,598.5 |
2,633 |
+0.57% |
655,100 |
2024/3/4 |
2,650 |
2,655.5 |
2,611 |
2,618 |
-0.89% |
643,300 |
2024/3/1 |
2,639 |
2,649 |
2,628 |
2,641.5 |
+0.88% |
567,500 |
2024/2/29 |
2,650 |
2,650 |
2,595 |
2,618.5 |
-1.32% |
819,400 |
2024/2/28 |
2,600 |
2,681 |
2,600 |
2,653.5 |
+1.53% |
1,007,100 |
2024/2/27 |
2,582 |
2,621.5 |
2,578.5 |
2,613.5 |
+1.00% |
687,900 |
2024/2/26 |
2,599 |
2,608.5 |
2,582.5 |
2,587.5 |
+0.10% |
770,500 |
2024/2/22 |
2,600 |
2,601 |
2,574.5 |
2,585 |
+0.54% |
819,900 |
2024/2/21 |
2,605 |
2,608.5 |
2,552.5 |
2,571 |
-1.83% |
968,600 |
2024/2/20 |
2,630 |
2,632.5 |
2,614 |
2,619 |
-0.11% |
474,300 |
2024/2/19 |
2,593.5 |
2,622 |
2,586.5 |
2,622 |
+1.61% |
496,200 |
2024/2/16 |
2,590.5 |
2,605.5 |
2,574 |
2,580.5 |
+1.08% |
798,800 |
2024/2/15 |
2,600 |
2,600 |
2,525.5 |
2,553 |
-0.85% |
844,400 |
2024/2/14 |
2,620 |
2,620 |
2,538 |
2,575 |
-2.07% |
1,056,400 |
2024/2/13 |
2,573 |
2,647 |
2,541 |
2,629.5 |
-2.41% |
2,046,500 |
2024/2/9 |
2,719.5 |
2,723 |
2,687 |
2,694.5 |
-0.41% |
912,000 |
2024/2/8 |
2,749.5 |
2,756.5 |
2,699 |
2,705.5 |
-2.36% |
1,363,500 |
2024/2/7 |
2,721 |
2,776 |
2,713 |
2,771 |
+2.25% |
782,200 |
2024/2/6 |
2,721 |
2,721.5 |
2,698.5 |
2,710 |
-1.85% |
634,400 |
2024/2/5 |
2,747 |
2,765 |
2,721.5 |
2,761 |
+1.38% |
626,500 |
2024/2/2 |
2,730 |
2,739.5 |
2,702 |
2,723.5 |
+0.48% |
505,500 |
2024/2/1 |
2,705.5 |
2,733 |
2,698.5 |
2,710.5 |
-0.17% |
623,800 |
2024/1/31 |
2,672 |
2,715 |
2,669 |
2,715 |
+1.12% |
588,700 |
2024/1/30 |
2,712 |
2,718 |
2,685 |
2,685 |
-0.20% |
604,900 |
2024/1/29 |
2,670 |
2,699 |
2,665 |
2,690.5 |
+0.73% |
533,400 |
2024/1/26 |
2,696 |
2,697.5 |
2,654 |
2,671 |
-1.53% |
856,600 |
2024/1/25 |
2,637 |
2,712.5 |
2,637 |
2,712.5 |
+3.57% |
1,225,700 |
2024/1/24 |
2,625.5 |
2,630.5 |
2,605 |
2,619 |
-0.57% |
477,700 |
2024/1/23 |
2,647.5 |
2,659.5 |
2,611 |
2,634 |
-0.70% |
756,100 |
2024/1/22 |
2,620 |
2,655 |
2,602.5 |
2,652.5 |
+2.08% |
936,300 |
2024/1/19 |
2,585 |
2,612 |
2,571 |
2,598.5 |
+1.46% |
801,900 |
2024/1/18 |
2,569 |
2,578 |
2,551.5 |
2,561 |
-0.18% |
694,400 |
2024/1/17 |
2,558.5 |
2,592 |
2,557 |
2,565.5 |
+0.47% |
926,300 |
2024/1/16 |
2,637 |
2,637 |
2,550.5 |
2,553.5 |
-3.40% |
1,446,000 |
2024/1/15 |
2,608 |
2,647 |
2,599.5 |
2,643.5 |
+1.67% |
935,600 |
2024/1/12 |
2,623.5 |
2,623.5 |
2,584 |
2,600 |
-0.19% |
773,700 |
2024/1/11 |
2,602.5 |
2,630 |
2,597.5 |
2,605 |
+0.97% |
781,600 |
2024/1/10 |
2,565 |
2,594.5 |
2,557 |
2,580 |
-0.56% |
619,400 |
2024/1/9 |
2,580 |
2,608 |
2,567.5 |
2,594.5 |
+2.57% |
999,200 |
2024/1/5 |
2,510 |
2,557 |
2,510 |
2,529.5 |
+1.22% |
748,300 |
2024/1/4 |
2,450 |
2,499 |
2,417 |
2,499 |
+2.10% |
725,700 |
2023/12/29 |
2,440 |
2,450.5 |
2,428.5 |
2,447.5 |
-0.14% |
543,100 |
2023/12/28 |
2,444.5 |
2,455 |
2,435 |
2,451 |
+0.10% |
325,400 |
2023/12/27 |
2,420 |
2,452.5 |
2,418 |
2,448.5 |
+1.56% |
485,500 |
2023/12/26 |
2,408 |
2,421.5 |
2,398.5 |
2,411 |
+0.25% |
411,500 |
2023/12/25 |
2,440 |
2,444 |
2,398.5 |
2,405 |
-0.66% |
430,900 |
2023/12/22 |
2,424 |
2,435 |
2,406 |
2,421 |
+0.19% |
397,400 |
2023/12/21 |
2,420 |
2,434.5 |
2,407.5 |
2,416.5 |
-0.90% |
342,900 |
2023/12/20 |
2,452 |
2,478.5 |
2,435 |
2,438.5 |
-0.85% |
607,800 |
2023/12/19 |
2,415 |
2,461 |
2,397.5 |
2,459.5 |
+1.38% |
598,800 |
2023/12/18 |
2,450.5 |
2,459 |
2,396.5 |
2,426 |
-2.94% |
845,400 |
2023/12/15 |
2,459 |
2,525 |
2,445 |
2,499.5 |
+3.26% |
1,067,600 |
2023/12/14 |
2,489 |
2,497 |
2,412 |
2,420.5 |
-2.04% |
542,400 |
2023/12/13 |
2,480 |
2,505 |
2,465.5 |
2,471 |
-0.86% |
512,600 |
2023/12/12 |
2,500 |
2,514.5 |
2,478 |
2,492.5 |
+0.59% |
537,900 |
2023/12/11 |
2,510 |
2,515.5 |
2,462 |
2,478 |
+1.72% |
668,600 |
2023/12/8 |
2,469 |
2,478.5 |
2,425.5 |
2,436 |
-1.79% |
722,100 |
2023/12/7 |
2,500 |
2,519 |
2,478 |
2,480.5 |
-1.04% |
591,500 |
2023/12/6 |
2,450.5 |
2,510 |
2,450.5 |
2,506.5 |
+2.29% |
721,200 |
2023/12/5 |
2,478 |
2,494 |
2,450.5 |
2,450.5 |
-1.43% |
459,200 |
2023/12/4 |
2,489.5 |
2,519 |
2,468.5 |
2,486 |
+0.75% |
678,400 |
2023/12/1 |
2,454.5 |
2,474.5 |
2,444.5 |
2,467.5 |
+1.38% |
500,900 |
2023/11/30 |
2,444 |
2,444.5 |
2,410.5 |
2,434 |
-1.06% |
794,600 |
2023/11/29 |
2,495 |
2,495 |
2,460 |
2,460 |
-1.50% |
496,500 |
2023/11/28 |
2,512 |
2,515 |
2,485.5 |
2,497.5 |
-0.12% |
282,700 |
2023/11/27 |
2,518 |
2,529.5 |
2,500.5 |
2,500.5 |
-0.44% |
575,700 |
2023/11/24 |
2,516 |
2,519.5 |
2,491.5 |
2,511.5 |
+0.58% |
576,000 |
2023/11/22 |
2,458.5 |
2,527 |
2,449.5 |
2,497 |
+2.11% |
930,500 |
2023/11/21 |
2,437.5 |
2,455.5 |
2,431.5 |
2,445.5 |
+0.58% |
463,600 |
2023/11/20 |
2,462.5 |
2,472 |
2,429.5 |
2,431.5 |
-0.98% |
579,700 |
2023/11/17 |
2,436 |
2,455.5 |
2,426 |
2,455.5 |
+0.37% |
549,700 |
2023/11/16 |
2,460 |
2,473 |
2,436 |
2,446.5 |
-1.01% |
455,400 |
2023/11/15 |
2,445 |
2,479 |
2,429.5 |
2,471.5 |
+2.17% |
835,600 |
2023/11/14 |
2,428 |
2,440 |
2,410 |
2,419 |
+0.06% |
544,500 |
2023/11/13 |
2,431 |
2,435 |
2,395 |
2,417.5 |
-0.29% |
705,400 |
2023/11/10 |
2,400 |
2,428 |
2,368.5 |
2,424.5 |
+1.87% |
1,393,800 |
2023/11/9 |
2,327 |
2,391 |
2,318.5 |
2,380 |
+2.23% |
1,271,300 |
2023/11/8 |
2,426 |
2,436 |
2,323.5 |
2,328 |
-5.29% |
1,226,800 |
2023/11/7 |
2,466 |
2,472 |
2,448 |
2,458 |
-0.55% |
689,000 |
2023/11/6 |
2,482 |
2,499.5 |
2,462.5 |
2,471.5 |
+0.98% |
1,156,800 |
2023/11/2 |
2,468 |
2,468 |
2,416 |
2,447.5 |
-0.10% |
705,300 |
2023/11/1 |
2,439 |
2,464 |
2,434.5 |
2,450 |
+1.79% |
850,600 |
2023/10/31 |
2,370 |
2,428.5 |
2,364 |
2,407 |
+1.67% |
2,098,500 |
2023/10/30 |
2,399.5 |
2,399.5 |
2,350 |
2,367.5 |
-1.37% |
1,566,800 |
2023/10/27 |
2,378 |
2,405 |
2,372 |
2,400.5 |
+2.52% |
816,300 |
2023/10/26 |
2,309.5 |
2,350 |
2,307 |
2,341.5 |
-0.76% |
784,900 |
2023/10/25 |
2,360 |
2,397 |
2,353 |
2,359.5 |
+0.34% |
677,200 |
|