日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,771 |
3,789 |
3,663 |
3,730 |
-2.10% |
1,045,600 |
2024/4/18 |
3,760 |
3,824 |
3,722 |
3,810 |
+0.24% |
750,600 |
2024/4/17 |
3,795 |
3,835 |
3,756 |
3,801 |
+0.21% |
717,100 |
2024/4/16 |
3,870 |
3,941 |
3,786 |
3,793 |
-3.26% |
1,250,800 |
2024/4/15 |
3,872 |
3,941 |
3,841 |
3,921 |
+0.15% |
756,900 |
2024/4/12 |
3,949 |
3,950 |
3,885 |
3,915 |
+0.03% |
921,200 |
2024/4/11 |
3,765 |
3,949 |
3,764 |
3,914 |
+4.48% |
1,872,900 |
2024/4/10 |
3,671 |
3,770 |
3,658 |
3,746 |
+4.03% |
1,978,900 |
2024/4/9 |
3,525 |
3,613 |
3,518 |
3,601 |
+2.74% |
661,500 |
2024/4/8 |
3,449 |
3,510 |
3,419 |
3,505 |
+2.46% |
561,300 |
2024/4/5 |
3,398 |
3,452 |
3,375 |
3,421 |
-0.93% |
612,800 |
2024/4/4 |
3,445 |
3,516 |
3,444 |
3,453 |
+0.09% |
645,300 |
2024/4/3 |
3,432 |
3,543 |
3,419 |
3,450 |
+1.41% |
1,166,100 |
2024/4/2 |
3,384 |
3,421 |
3,373 |
3,402 |
+1.55% |
874,500 |
2024/4/1 |
3,406 |
3,432 |
3,340 |
3,350 |
-1.12% |
662,000 |
2024/3/29 |
3,363 |
3,406 |
3,335 |
3,388 |
+0.74% |
744,400 |
2024/3/28 |
3,317 |
3,382 |
3,295 |
3,363 |
-0.21% |
808,800 |
2024/3/27 |
3,430 |
3,449 |
3,356 |
3,370 |
+0.21% |
996,000 |
2024/3/26 |
3,151 |
3,374 |
3,150 |
3,363 |
+4.73% |
1,414,500 |
2024/3/25 |
3,099 |
3,275 |
3,065 |
3,211 |
+4.70% |
1,458,000 |
2024/3/22 |
3,089 |
3,096 |
3,051 |
3,067 |
+0.85% |
481,700 |
2024/3/21 |
2,974 |
3,046 |
2,960 |
3,041 |
+3.01% |
580,700 |
2024/3/19 |
2,944.5 |
2,963.5 |
2,924.5 |
2,952 |
-0.29% |
276,900 |
2024/3/18 |
2,875 |
2,960.5 |
2,864 |
2,960.5 |
+2.49% |
495,600 |
2024/3/15 |
2,844 |
2,913 |
2,844 |
2,888.5 |
+1.00% |
430,600 |
2024/3/14 |
2,880 |
2,882 |
2,837 |
2,860 |
-0.05% |
412,300 |
2024/3/13 |
2,909 |
2,920 |
2,847 |
2,861.5 |
-1.48% |
449,600 |
2024/3/12 |
2,876.5 |
2,904.5 |
2,827 |
2,904.5 |
-0.31% |
643,200 |
2024/3/11 |
2,989 |
3,016 |
2,883 |
2,913.5 |
-3.43% |
691,100 |
2024/3/8 |
3,002 |
3,056 |
2,995 |
3,017 |
+1.51% |
827,300 |
2024/3/7 |
3,065 |
3,068 |
2,942 |
2,972 |
-2.33% |
1,074,200 |
2024/3/6 |
2,865.5 |
3,050 |
2,865.5 |
3,043 |
+4.86% |
961,100 |
2024/3/5 |
2,911.5 |
2,923 |
2,870 |
2,902 |
+0.07% |
600,800 |
2024/3/4 |
2,910 |
2,948 |
2,889.5 |
2,900 |
+0.14% |
954,700 |
2024/3/1 |
2,857.5 |
2,910 |
2,844.5 |
2,896 |
+6.18% |
1,316,200 |
2024/2/29 |
2,753 |
2,774 |
2,716 |
2,727.5 |
-0.47% |
806,100 |
2024/2/28 |
2,700.5 |
2,757 |
2,696 |
2,740.5 |
+2.12% |
933,400 |
2024/2/27 |
2,577 |
2,688.5 |
2,575 |
2,683.5 |
+4.58% |
813,000 |
2024/2/26 |
2,553.5 |
2,590 |
2,553.5 |
2,566 |
+1.42% |
389,000 |
2024/2/22 |
2,530 |
2,543 |
2,506.5 |
2,530 |
+0.46% |
472,700 |
2024/2/21 |
2,531.5 |
2,541 |
2,498 |
2,518.5 |
-0.69% |
381,400 |
2024/2/20 |
2,508 |
2,549.5 |
2,499 |
2,536 |
+1.56% |
388,900 |
2024/2/19 |
2,520 |
2,526 |
2,487 |
2,497 |
+0.28% |
422,500 |
2024/2/16 |
2,465 |
2,494 |
2,418.5 |
2,490 |
+1.16% |
782,600 |
2024/2/15 |
2,428 |
2,469 |
2,403 |
2,461.5 |
+3.21% |
820,200 |
2024/2/14 |
2,320 |
2,443 |
2,305 |
2,385 |
-0.23% |
1,378,400 |
2024/2/13 |
2,374 |
2,390.5 |
2,365.5 |
2,390.5 |
+2.16% |
546,500 |
2024/2/9 |
2,378 |
2,384 |
2,340 |
2,340 |
-1.49% |
504,400 |
2024/2/8 |
2,340 |
2,386.5 |
2,316.5 |
2,375.5 |
+1.28% |
600,700 |
2024/2/7 |
2,365 |
2,382.5 |
2,337 |
2,345.5 |
-0.80% |
503,400 |
2024/2/6 |
2,401.5 |
2,402.5 |
2,364.5 |
2,364.5 |
-1.93% |
572,700 |
2024/2/5 |
2,394.5 |
2,419 |
2,388.5 |
2,411 |
+1.20% |
453,400 |
2024/2/2 |
2,385 |
2,398 |
2,362.5 |
2,382.5 |
+0.21% |
532,400 |
2024/2/1 |
2,395 |
2,397 |
2,358.5 |
2,377.5 |
-3.00% |
993,400 |
2024/1/31 |
2,460 |
2,463 |
2,428.5 |
2,451 |
-0.59% |
399,200 |
2024/1/30 |
2,478 |
2,501.5 |
2,464 |
2,465.5 |
-0.18% |
314,500 |
2024/1/29 |
2,472 |
2,476 |
2,447.5 |
2,470 |
+0.53% |
386,800 |
2024/1/26 |
2,415 |
2,469.5 |
2,407 |
2,457 |
+1.05% |
486,500 |
2024/1/25 |
2,406 |
2,436.5 |
2,392.5 |
2,431.5 |
+0.35% |
565,500 |
2024/1/24 |
2,439 |
2,446.5 |
2,416.5 |
2,423 |
-1.16% |
550,800 |
2024/1/23 |
2,452.5 |
2,471 |
2,435.5 |
2,451.5 |
+0.33% |
712,200 |
2024/1/22 |
2,453.5 |
2,457.5 |
2,433 |
2,443.5 |
+0.23% |
593,200 |
2024/1/19 |
2,430 |
2,458.5 |
2,423 |
2,438 |
+0.95% |
414,900 |
2024/1/18 |
2,430 |
2,441 |
2,411 |
2,415 |
-0.64% |
422,700 |
2024/1/17 |
2,430 |
2,465.5 |
2,420 |
2,430.5 |
-0.43% |
567,200 |
2024/1/16 |
2,461.5 |
2,470 |
2,434.5 |
2,441 |
-0.97% |
393,600 |
2024/1/15 |
2,458 |
2,480 |
2,435.5 |
2,465 |
-0.08% |
466,100 |
2024/1/12 |
2,537 |
2,537 |
2,456 |
2,467 |
-0.84% |
451,200 |
2024/1/11 |
2,501.5 |
2,506 |
2,477.5 |
2,488 |
+0.34% |
374,800 |
2024/1/10 |
2,447 |
2,487.5 |
2,439 |
2,479.5 |
+0.79% |
372,000 |
2024/1/9 |
2,477 |
2,480 |
2,447.5 |
2,460 |
+0.04% |
339,100 |
2024/1/5 |
2,485 |
2,492.5 |
2,456 |
2,459 |
-0.18% |
329,200 |
2024/1/4 |
2,423.5 |
2,465 |
2,377.5 |
2,463.5 |
+0.55% |
590,400 |
2023/12/29 |
2,413 |
2,450 |
2,413 |
2,450 |
+1.45% |
497,300 |
2023/12/28 |
2,399 |
2,422.5 |
2,386 |
2,415 |
+0.96% |
265,500 |
2023/12/27 |
2,375 |
2,392 |
2,362.5 |
2,392 |
+1.03% |
489,300 |
2023/12/26 |
2,389.5 |
2,391.5 |
2,357.5 |
2,367.5 |
-1.00% |
543,900 |
2023/12/25 |
2,440 |
2,448.5 |
2,387 |
2,391.5 |
-2.19% |
637,800 |
2023/12/22 |
2,463 |
2,469 |
2,440 |
2,445 |
-0.37% |
262,200 |
2023/12/21 |
2,440 |
2,462 |
2,426 |
2,454 |
-0.30% |
424,900 |
2023/12/20 |
2,447 |
2,471.5 |
2,443 |
2,461.5 |
+0.70% |
522,100 |
2023/12/19 |
2,420 |
2,460 |
2,411 |
2,444.5 |
+0.39% |
389,400 |
2023/12/18 |
2,433 |
2,443 |
2,408 |
2,435 |
-1.26% |
335,600 |
2023/12/15 |
2,416.5 |
2,470.5 |
2,416.5 |
2,466 |
+1.19% |
347,800 |
2023/12/14 |
2,451 |
2,454.5 |
2,419.5 |
2,437 |
-0.67% |
500,000 |
2023/12/13 |
2,471 |
2,472 |
2,428.5 |
2,453.5 |
-0.71% |
581,000 |
2023/12/12 |
2,543.5 |
2,543.5 |
2,469 |
2,471 |
-1.77% |
348,500 |
2023/12/11 |
2,470 |
2,520.5 |
2,470 |
2,515.5 |
+2.78% |
441,100 |
2023/12/8 |
2,500 |
2,502 |
2,433 |
2,447.5 |
-2.78% |
644,400 |
2023/12/7 |
2,562.5 |
2,577 |
2,517.5 |
2,517.5 |
-2.00% |
397,300 |
2023/12/6 |
2,517 |
2,574 |
2,517 |
2,569 |
+2.05% |
387,600 |
2023/12/5 |
2,550 |
2,557.5 |
2,513.5 |
2,517.5 |
-1.68% |
460,500 |
2023/12/4 |
2,560 |
2,571 |
2,536 |
2,560.5 |
+0.04% |
300,700 |
2023/12/1 |
2,558.5 |
2,584 |
2,541 |
2,559.5 |
+0.23% |
415,500 |
2023/11/30 |
2,573 |
2,576.5 |
2,536 |
2,553.5 |
-0.76% |
469,800 |
2023/11/29 |
2,602 |
2,607.5 |
2,570.5 |
2,573 |
-1.79% |
467,100 |
2023/11/28 |
2,655 |
2,655.5 |
2,599 |
2,620 |
-1.58% |
649,300 |
2023/11/27 |
2,640 |
2,676 |
2,633 |
2,662 |
+1.95% |
660,500 |
2023/11/24 |
2,601 |
2,618.5 |
2,590.5 |
2,611 |
+1.83% |
563,900 |
2023/11/22 |
2,560 |
2,589 |
2,558 |
2,564 |
-0.29% |
319,900 |
2023/11/21 |
2,576.5 |
2,594 |
2,561.5 |
2,571.5 |
-0.17% |
455,900 |
2023/11/20 |
2,581 |
2,594 |
2,564.5 |
2,576 |
+0.55% |
507,100 |
2023/11/17 |
2,543 |
2,565 |
2,540 |
2,562 |
+0.35% |
397,300 |
2023/11/16 |
2,548.5 |
2,558.5 |
2,515 |
2,553 |
-0.45% |
405,200 |
2023/11/15 |
2,580 |
2,580.5 |
2,527 |
2,564.5 |
+0.63% |
586,100 |
2023/11/14 |
2,506 |
2,559.5 |
2,495 |
2,548.5 |
+2.19% |
560,900 |
2023/11/13 |
2,512 |
2,538 |
2,471 |
2,494 |
+0.04% |
618,200 |
2023/11/10 |
2,493 |
2,512.5 |
2,462 |
2,493 |
+0.48% |
711,600 |
2023/11/9 |
2,470 |
2,486.5 |
2,454 |
2,481 |
+0.85% |
498,600 |
2023/11/8 |
2,474.5 |
2,497 |
2,445 |
2,460 |
-0.51% |
534,900 |
2023/11/7 |
2,501 |
2,502 |
2,461 |
2,472.5 |
-1.14% |
537,400 |
2023/11/6 |
2,522 |
2,524.5 |
2,491 |
2,501 |
+1.32% |
991,100 |
2023/11/2 |
2,483 |
2,493.5 |
2,454 |
2,468.5 |
+0.51% |
487,200 |
2023/11/1 |
2,450.5 |
2,472 |
2,439 |
2,456 |
+1.36% |
575,200 |
2023/10/31 |
2,381 |
2,423 |
2,371.5 |
2,423 |
+0.58% |
1,330,000 |
2023/10/30 |
2,459 |
2,459 |
2,383.5 |
2,409 |
-3.25% |
1,302,700 |
2023/10/27 |
2,483.5 |
2,509.5 |
2,467.5 |
2,490 |
+1.30% |
586,500 |
2023/10/26 |
2,484 |
2,489 |
2,451.5 |
2,458 |
-1.27% |
558,400 |
2023/10/25 |
2,512 |
2,525 |
2,479 |
2,489.5 |
-0.80% |
675,000 |
2023/10/24 |
2,500 |
2,517.5 |
2,441 |
2,509.5 |
-0.10% |
482,000 |
2023/10/23 |
2,512.5 |
2,530 |
2,494 |
2,512 |
-1.08% |
312,200 |
2023/10/20 |
2,517 |
2,558 |
2,506 |
2,539.5 |
-0.57% |
427,900 |
2023/10/19 |
2,550 |
2,568.5 |
2,534 |
2,554 |
-2.00% |
336,200 |
|