日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,970 |
3,985 |
3,840 |
3,910 |
-2.25% |
174,600 |
2024/4/18 |
3,930 |
4,015 |
3,930 |
4,000 |
+0.76% |
63,700 |
2024/4/17 |
3,980 |
4,000 |
3,925 |
3,970 |
+0.00% |
77,500 |
2024/4/16 |
4,025 |
4,050 |
3,965 |
3,970 |
-2.10% |
84,200 |
2024/4/15 |
4,015 |
4,070 |
4,010 |
4,055 |
+0.37% |
62,400 |
2024/4/12 |
4,115 |
4,115 |
4,040 |
4,040 |
-1.10% |
47,500 |
2024/4/11 |
4,065 |
4,095 |
4,050 |
4,085 |
-0.12% |
35,600 |
2024/4/10 |
4,075 |
4,120 |
4,070 |
4,090 |
+0.12% |
38,500 |
2024/4/9 |
4,120 |
4,150 |
4,080 |
4,085 |
-0.73% |
46,900 |
2024/4/8 |
4,110 |
4,130 |
4,060 |
4,115 |
+1.60% |
82,600 |
2024/4/5 |
4,075 |
4,115 |
4,015 |
4,050 |
-1.70% |
96,400 |
2024/4/4 |
4,185 |
4,205 |
4,120 |
4,120 |
-0.84% |
69,200 |
2024/4/3 |
4,070 |
4,195 |
4,055 |
4,155 |
+0.48% |
81,200 |
2024/4/2 |
4,225 |
4,225 |
4,115 |
4,135 |
-2.01% |
97,400 |
2024/4/1 |
4,370 |
4,375 |
4,200 |
4,220 |
-3.76% |
133,800 |
2024/3/29 |
4,255 |
4,405 |
4,255 |
4,385 |
+3.18% |
152,100 |
2024/3/28 |
4,290 |
4,325 |
4,250 |
4,250 |
-2.52% |
118,200 |
2024/3/27 |
4,400 |
4,440 |
4,350 |
4,360 |
+0.00% |
191,000 |
2024/3/26 |
4,330 |
4,380 |
4,295 |
4,360 |
+0.69% |
72,000 |
2024/3/25 |
4,325 |
4,360 |
4,310 |
4,330 |
-0.69% |
87,100 |
2024/3/22 |
4,410 |
4,440 |
4,320 |
4,360 |
+0.46% |
115,000 |
2024/3/21 |
4,310 |
4,350 |
4,285 |
4,340 |
+2.60% |
81,900 |
2024/3/19 |
4,215 |
4,275 |
4,185 |
4,230 |
+0.36% |
70,200 |
2024/3/18 |
4,195 |
4,215 |
4,170 |
4,215 |
+1.44% |
43,900 |
2024/3/15 |
4,155 |
4,185 |
4,135 |
4,155 |
+0.00% |
58,700 |
2024/3/14 |
4,170 |
4,185 |
4,130 |
4,155 |
-0.72% |
86,200 |
2024/3/13 |
4,300 |
4,300 |
4,170 |
4,185 |
-1.18% |
86,300 |
2024/3/12 |
4,205 |
4,240 |
4,150 |
4,235 |
+0.36% |
93,700 |
2024/3/11 |
4,340 |
4,340 |
4,180 |
4,220 |
-3.65% |
167,300 |
2024/3/8 |
4,260 |
4,400 |
4,260 |
4,380 |
+1.62% |
88,800 |
2024/3/7 |
4,375 |
4,385 |
4,280 |
4,310 |
-0.46% |
92,400 |
2024/3/6 |
4,210 |
4,335 |
4,185 |
4,330 |
+1.76% |
85,900 |
2024/3/5 |
4,270 |
4,290 |
4,205 |
4,255 |
-0.35% |
99,600 |
2024/3/4 |
4,180 |
4,270 |
4,135 |
4,270 |
+3.26% |
173,700 |
2024/3/1 |
4,170 |
4,170 |
4,090 |
4,135 |
-0.84% |
79,400 |
2024/2/29 |
4,050 |
4,180 |
4,030 |
4,170 |
+2.84% |
193,400 |
2024/2/28 |
3,950 |
4,070 |
3,940 |
4,055 |
+3.44% |
190,400 |
2024/2/27 |
3,965 |
3,975 |
3,920 |
3,920 |
-0.88% |
115,700 |
2024/2/26 |
3,975 |
3,985 |
3,940 |
3,955 |
-0.25% |
103,500 |
2024/2/22 |
3,990 |
4,005 |
3,950 |
3,965 |
-0.13% |
94,900 |
2024/2/21 |
3,980 |
4,000 |
3,945 |
3,970 |
-0.25% |
77,600 |
2024/2/20 |
3,980 |
3,995 |
3,945 |
3,980 |
+0.38% |
106,600 |
2024/2/19 |
3,905 |
3,995 |
3,905 |
3,965 |
+1.54% |
117,500 |
2024/2/16 |
3,930 |
3,945 |
3,880 |
3,905 |
+0.00% |
139,500 |
2024/2/15 |
4,005 |
4,005 |
3,895 |
3,905 |
-1.14% |
155,900 |
2024/2/14 |
4,045 |
4,045 |
3,915 |
3,950 |
-2.59% |
240,100 |
2024/2/13 |
3,845 |
4,060 |
3,810 |
4,055 |
+16.02% |
664,700 |
2024/2/9 |
3,465 |
3,520 |
3,460 |
3,495 |
+0.43% |
95,300 |
2024/2/8 |
3,495 |
3,510 |
3,425 |
3,480 |
-0.85% |
105,000 |
2024/2/7 |
3,460 |
3,510 |
3,460 |
3,510 |
+0.72% |
65,900 |
2024/2/6 |
3,515 |
3,525 |
3,485 |
3,485 |
-0.85% |
75,300 |
2024/2/5 |
3,545 |
3,545 |
3,505 |
3,515 |
-0.71% |
73,100 |
2024/2/2 |
3,550 |
3,560 |
3,500 |
3,540 |
-0.28% |
71,100 |
2024/2/1 |
3,575 |
3,600 |
3,550 |
3,550 |
-0.84% |
118,000 |
2024/1/31 |
3,545 |
3,580 |
3,520 |
3,580 |
+0.85% |
122,800 |
2024/1/30 |
3,530 |
3,580 |
3,505 |
3,550 |
+1.72% |
120,600 |
2024/1/29 |
3,455 |
3,505 |
3,455 |
3,490 |
+1.16% |
126,300 |
2024/1/26 |
3,455 |
3,475 |
3,435 |
3,450 |
-0.43% |
98,600 |
2024/1/25 |
3,405 |
3,465 |
3,395 |
3,465 |
+1.76% |
116,100 |
2024/1/24 |
3,395 |
3,410 |
3,375 |
3,405 |
+0.29% |
72,600 |
2024/1/23 |
3,420 |
3,450 |
3,390 |
3,395 |
-0.73% |
124,500 |
2024/1/22 |
3,375 |
3,425 |
3,370 |
3,420 |
+2.40% |
86,000 |
2024/1/19 |
3,385 |
3,395 |
3,335 |
3,340 |
-0.30% |
66,900 |
2024/1/18 |
3,345 |
3,375 |
3,340 |
3,350 |
+0.15% |
50,000 |
2024/1/17 |
3,410 |
3,440 |
3,345 |
3,345 |
-1.76% |
139,500 |
2024/1/16 |
3,470 |
3,475 |
3,405 |
3,405 |
-1.87% |
116,400 |
2024/1/15 |
3,450 |
3,535 |
3,440 |
3,470 |
+1.17% |
270,000 |
2024/1/12 |
3,425 |
3,465 |
3,395 |
3,430 |
+0.15% |
112,900 |
2024/1/11 |
3,385 |
3,440 |
3,385 |
3,425 |
+1.93% |
193,500 |
2024/1/10 |
3,395 |
3,395 |
3,340 |
3,360 |
-0.30% |
143,000 |
2024/1/9 |
3,345 |
3,370 |
3,330 |
3,370 |
+2.12% |
163,400 |
2024/1/5 |
3,285 |
3,325 |
3,280 |
3,300 |
+1.38% |
142,400 |
2024/1/4 |
3,245 |
3,270 |
3,205 |
3,255 |
+1.72% |
147,400 |
2023/12/29 |
3,215 |
3,215 |
3,180 |
3,200 |
+0.00% |
74,900 |
2023/12/28 |
3,215 |
3,235 |
3,195 |
3,200 |
+0.00% |
68,900 |
2023/12/27 |
3,200 |
3,200 |
3,180 |
3,200 |
+0.00% |
77,200 |
2023/12/26 |
3,175 |
3,200 |
3,175 |
3,200 |
+0.79% |
50,000 |
2023/12/25 |
3,220 |
3,220 |
3,170 |
3,175 |
-0.78% |
45,700 |
2023/12/22 |
3,145 |
3,210 |
3,140 |
3,200 |
+1.91% |
119,500 |
2023/12/21 |
3,150 |
3,160 |
3,125 |
3,140 |
-0.79% |
69,300 |
2023/12/20 |
3,160 |
3,195 |
3,160 |
3,165 |
+0.16% |
62,100 |
2023/12/19 |
3,140 |
3,165 |
3,120 |
3,160 |
+0.48% |
50,500 |
2023/12/18 |
3,160 |
3,165 |
3,105 |
3,145 |
-0.63% |
61,000 |
2023/12/15 |
3,160 |
3,190 |
3,160 |
3,165 |
-0.16% |
78,700 |
2023/12/14 |
3,185 |
3,200 |
3,150 |
3,170 |
-0.16% |
63,700 |
2023/12/13 |
3,175 |
3,180 |
3,150 |
3,175 |
+0.32% |
69,400 |
2023/12/12 |
3,185 |
3,200 |
3,160 |
3,165 |
-0.47% |
52,300 |
2023/12/11 |
3,170 |
3,180 |
3,130 |
3,180 |
+2.42% |
122,900 |
2023/12/8 |
3,160 |
3,180 |
3,090 |
3,105 |
-2.20% |
147,300 |
2023/12/7 |
3,155 |
3,175 |
3,140 |
3,175 |
+0.00% |
56,000 |
2023/12/6 |
3,140 |
3,180 |
3,135 |
3,175 |
+1.28% |
76,100 |
2023/12/5 |
3,170 |
3,180 |
3,135 |
3,135 |
-0.95% |
100,900 |
2023/12/4 |
3,165 |
3,190 |
3,140 |
3,165 |
-0.31% |
83,200 |
2023/12/1 |
3,180 |
3,185 |
3,155 |
3,175 |
-0.31% |
70,000 |
2023/11/30 |
3,205 |
3,205 |
3,155 |
3,185 |
-0.47% |
88,600 |
2023/11/29 |
3,235 |
3,255 |
3,200 |
3,200 |
-1.23% |
60,800 |
2023/11/28 |
3,270 |
3,280 |
3,210 |
3,240 |
-0.77% |
86,500 |
2023/11/27 |
3,255 |
3,305 |
3,230 |
3,265 |
+1.40% |
109,200 |
2023/11/24 |
3,200 |
3,255 |
3,195 |
3,220 |
+1.42% |
109,600 |
2023/11/22 |
3,115 |
3,190 |
3,115 |
3,175 |
+1.60% |
134,200 |
2023/11/21 |
3,135 |
3,145 |
3,100 |
3,125 |
-0.32% |
69,600 |
2023/11/20 |
3,120 |
3,155 |
3,105 |
3,135 |
+0.00% |
115,900 |
2023/11/17 |
3,055 |
3,135 |
3,045 |
3,135 |
+2.96% |
183,800 |
2023/11/16 |
3,065 |
3,065 |
3,020 |
3,045 |
-0.49% |
107,000 |
2023/11/15 |
3,085 |
3,095 |
3,045 |
3,060 |
-0.49% |
100,800 |
2023/11/14 |
3,105 |
3,105 |
3,070 |
3,075 |
-0.49% |
66,900 |
2023/11/13 |
3,110 |
3,120 |
3,070 |
3,090 |
-0.80% |
123,200 |
2023/11/10 |
3,000 |
3,125 |
2,966 |
3,115 |
+0.32% |
443,500 |
2023/11/9 |
3,060 |
3,120 |
3,030 |
3,105 |
+1.80% |
146,400 |
2023/11/8 |
3,125 |
3,135 |
3,030 |
3,050 |
-2.87% |
189,900 |
2023/11/7 |
3,070 |
3,180 |
3,070 |
3,140 |
+2.45% |
280,000 |
2023/11/6 |
3,110 |
3,110 |
3,040 |
3,065 |
+2.00% |
264,600 |
2023/11/2 |
3,050 |
3,065 |
2,990 |
3,005 |
-0.83% |
136,300 |
2023/11/1 |
3,065 |
3,065 |
3,010 |
3,030 |
-0.16% |
100,900 |
2023/10/31 |
3,030 |
3,045 |
2,976 |
3,035 |
+0.17% |
233,000 |
2023/10/30 |
3,085 |
3,100 |
3,015 |
3,030 |
-1.46% |
249,400 |
2023/10/27 |
3,105 |
3,105 |
3,050 |
3,075 |
+1.32% |
137,100 |
2023/10/26 |
3,115 |
3,145 |
3,030 |
3,035 |
-2.72% |
184,100 |
2023/10/25 |
3,060 |
3,135 |
3,060 |
3,120 |
+1.79% |
197,500 |
2023/10/24 |
3,040 |
3,065 |
2,991 |
3,065 |
+0.99% |
96,000 |
2023/10/23 |
3,060 |
3,105 |
3,035 |
3,035 |
-0.82% |
143,900 |
2023/10/20 |
3,060 |
3,085 |
3,045 |
3,060 |
+0.16% |
63,600 |
2023/10/19 |
3,045 |
3,080 |
3,040 |
3,055 |
-0.81% |
66,700 |
|