日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,333 |
3,390 |
3,333 |
3,364 |
+0.39% |
1,294,400 |
2024/4/17 |
3,399 |
3,408 |
3,338 |
3,351 |
-2.42% |
2,242,700 |
2024/4/16 |
3,502 |
3,516 |
3,418 |
3,434 |
-3.19% |
3,072,500 |
2024/4/15 |
3,512 |
3,560 |
3,509 |
3,547 |
-0.53% |
1,677,000 |
2024/4/12 |
3,582 |
3,590 |
3,545 |
3,566 |
+1.22% |
1,976,700 |
2024/4/11 |
3,473 |
3,540 |
3,467 |
3,523 |
-0.56% |
2,161,300 |
2024/4/10 |
3,553 |
3,562 |
3,532 |
3,543 |
+0.28% |
1,233,000 |
2024/4/9 |
3,540 |
3,546 |
3,512 |
3,533 |
+0.28% |
1,282,300 |
2024/4/8 |
3,520 |
3,553 |
3,507 |
3,523 |
+0.77% |
1,564,400 |
2024/4/5 |
3,490 |
3,507 |
3,448 |
3,496 |
-0.51% |
2,050,600 |
2024/4/4 |
3,520 |
3,564 |
3,509 |
3,514 |
+1.65% |
2,718,700 |
2024/4/3 |
3,505 |
3,510 |
3,457 |
3,457 |
-0.63% |
2,346,900 |
2024/4/2 |
3,489 |
3,518 |
3,462 |
3,479 |
-0.09% |
2,169,300 |
2024/4/1 |
3,535 |
3,542 |
3,471 |
3,482 |
-0.94% |
1,998,700 |
2024/3/29 |
3,453 |
3,537 |
3,445 |
3,515 |
+2.36% |
2,776,500 |
2024/3/28 |
3,430 |
3,472 |
3,419 |
3,434 |
-1.27% |
2,575,100 |
2024/3/27 |
3,424 |
3,514 |
3,419 |
3,478 |
+2.35% |
3,121,900 |
2024/3/26 |
3,386 |
3,419 |
3,380 |
3,398 |
-0.47% |
1,844,300 |
2024/3/25 |
3,467 |
3,471 |
3,410 |
3,414 |
-1.41% |
1,824,200 |
2024/3/22 |
3,475 |
3,491 |
3,447 |
3,463 |
+0.12% |
2,805,100 |
2024/3/21 |
3,455 |
3,472 |
3,428 |
3,459 |
+1.65% |
2,505,800 |
2024/3/19 |
3,344 |
3,405 |
3,340 |
3,403 |
+1.49% |
2,200,000 |
2024/3/18 |
3,353 |
3,383 |
3,336 |
3,353 |
+0.57% |
2,138,200 |
2024/3/15 |
3,330 |
3,368 |
3,319 |
3,334 |
+0.18% |
2,910,400 |
2024/3/14 |
3,319 |
3,360 |
3,301 |
3,328 |
+0.06% |
2,508,000 |
2024/3/13 |
3,337 |
3,378 |
3,325 |
3,326 |
+0.15% |
2,438,600 |
2024/3/12 |
3,301 |
3,321 |
3,264 |
3,321 |
+0.00% |
1,933,400 |
2024/3/11 |
3,460 |
3,460 |
3,292 |
3,321 |
-4.38% |
3,270,500 |
2024/3/8 |
3,400 |
3,473 |
3,358 |
3,473 |
+2.30% |
5,499,700 |
2024/3/7 |
3,460 |
3,481 |
3,388 |
3,395 |
-1.22% |
2,788,400 |
2024/3/6 |
3,395 |
3,444 |
3,376 |
3,437 |
+1.84% |
4,306,500 |
2024/3/5 |
3,347 |
3,383 |
3,328 |
3,375 |
+0.45% |
1,893,500 |
2024/3/4 |
3,378 |
3,389 |
3,353 |
3,360 |
-0.53% |
1,890,200 |
2024/3/1 |
3,330 |
3,383 |
3,330 |
3,378 |
+1.14% |
2,101,100 |
2024/2/29 |
3,349 |
3,358 |
3,316 |
3,340 |
+0.60% |
5,209,200 |
2024/2/28 |
3,344 |
3,347 |
3,298 |
3,320 |
-0.30% |
1,801,500 |
2024/2/27 |
3,300 |
3,355 |
3,294 |
3,330 |
+0.12% |
2,166,000 |
2024/2/26 |
3,366 |
3,369 |
3,326 |
3,326 |
-1.36% |
2,501,900 |
2024/2/22 |
3,343 |
3,392 |
3,340 |
3,372 |
+1.05% |
3,660,800 |
2024/2/21 |
3,295 |
3,339 |
3,293 |
3,337 |
+1.43% |
2,176,100 |
2024/2/20 |
3,300 |
3,306 |
3,275 |
3,290 |
-0.06% |
1,438,000 |
2024/2/19 |
3,312 |
3,312 |
3,274 |
3,292 |
-0.75% |
1,275,300 |
2024/2/16 |
3,285 |
3,330 |
3,273 |
3,317 |
+1.72% |
4,639,600 |
2024/2/15 |
3,250 |
3,261 |
3,225 |
3,261 |
+0.80% |
2,014,800 |
2024/2/14 |
3,267 |
3,272 |
3,217 |
3,235 |
-0.98% |
2,125,000 |
2024/2/13 |
3,267 |
3,270 |
3,221 |
3,267 |
+0.25% |
2,499,500 |
2024/2/9 |
3,262 |
3,287 |
3,235 |
3,259 |
-0.76% |
2,707,400 |
2024/2/8 |
3,264 |
3,291 |
3,223 |
3,284 |
+0.64% |
2,899,200 |
2024/2/7 |
3,211 |
3,263 |
3,210 |
3,263 |
+1.30% |
3,070,000 |
2024/2/6 |
3,280 |
3,285 |
3,216 |
3,221 |
-2.28% |
3,097,500 |
2024/2/5 |
3,312 |
3,319 |
3,275 |
3,296 |
-0.72% |
3,089,500 |
2024/2/2 |
3,314 |
3,338 |
3,293 |
3,320 |
+0.09% |
2,430,400 |
2024/2/1 |
3,339 |
3,339 |
3,301 |
3,317 |
-0.90% |
2,105,200 |
2024/1/31 |
3,300 |
3,348 |
3,291 |
3,347 |
+0.81% |
3,247,600 |
2024/1/30 |
3,319 |
3,330 |
3,301 |
3,320 |
-1.63% |
5,766,600 |
2024/1/29 |
3,380 |
3,397 |
3,365 |
3,375 |
-0.38% |
10,379,000 |
2024/1/26 |
3,370 |
3,395 |
3,352 |
3,388 |
+0.09% |
4,765,200 |
2024/1/25 |
3,377 |
3,395 |
3,357 |
3,385 |
+0.36% |
3,662,700 |
2024/1/24 |
3,348 |
3,383 |
3,341 |
3,373 |
-1.92% |
6,004,200 |
2024/1/23 |
3,462 |
3,494 |
3,424 |
3,439 |
-1.32% |
4,275,100 |
2024/1/22 |
3,420 |
3,495 |
3,419 |
3,485 |
+2.80% |
4,132,200 |
2024/1/19 |
3,400 |
3,402 |
3,341 |
3,390 |
+2.54% |
6,729,600 |
2024/1/18 |
3,337 |
3,347 |
3,304 |
3,306 |
-0.90% |
2,906,900 |
2024/1/17 |
3,384 |
3,419 |
3,336 |
3,336 |
-1.27% |
3,383,500 |
2024/1/16 |
3,390 |
3,405 |
3,370 |
3,379 |
+0.33% |
2,664,900 |
2024/1/15 |
3,324 |
3,369 |
3,320 |
3,368 |
+1.69% |
2,286,200 |
2024/1/12 |
3,344 |
3,345 |
3,296 |
3,312 |
-0.12% |
3,692,400 |
2024/1/11 |
3,314 |
3,330 |
3,296 |
3,316 |
+0.88% |
2,834,600 |
2024/1/10 |
3,269 |
3,300 |
3,257 |
3,287 |
+1.45% |
2,593,300 |
2024/1/9 |
3,270 |
3,289 |
3,240 |
3,240 |
+0.40% |
3,152,400 |
2024/1/5 |
3,197 |
3,260 |
3,196 |
3,227 |
+1.13% |
2,565,200 |
2024/1/4 |
3,165 |
3,198 |
3,124 |
3,191 |
+1.88% |
2,921,800 |
2023/12/29 |
3,109 |
3,142 |
3,107 |
3,132 |
+0.87% |
1,788,900 |
2023/12/28 |
3,083 |
3,112 |
3,083 |
3,105 |
+1.04% |
1,128,500 |
2023/12/27 |
3,057 |
3,082 |
3,054 |
3,073 |
+0.85% |
1,455,300 |
2023/12/26 |
3,075 |
3,079 |
3,035 |
3,047 |
-0.39% |
1,184,500 |
2023/12/25 |
3,060 |
3,076 |
3,047 |
3,059 |
+1.09% |
1,193,400 |
2023/12/22 |
3,025 |
3,043 |
3,008 |
3,026 |
+0.03% |
1,401,600 |
2023/12/21 |
2,998 |
3,027 |
2,987.5 |
3,025 |
+0.93% |
1,369,000 |
2023/12/20 |
3,009 |
3,020 |
2,997 |
2,997 |
+0.27% |
1,630,000 |
2023/12/19 |
3,025 |
3,028 |
2,958 |
2,989 |
-1.32% |
2,868,100 |
2023/12/18 |
3,048 |
3,053 |
2,998.5 |
3,029 |
-1.34% |
1,549,600 |
2023/12/15 |
3,096 |
3,105 |
3,067 |
3,070 |
+0.07% |
2,431,800 |
2023/12/14 |
3,069 |
3,077 |
3,025 |
3,068 |
+0.10% |
1,829,900 |
2023/12/13 |
3,070 |
3,081 |
3,053 |
3,065 |
-0.13% |
1,383,800 |
2023/12/12 |
3,086 |
3,097 |
3,069 |
3,069 |
+0.62% |
1,792,200 |
2023/12/11 |
3,005 |
3,060 |
3,002 |
3,050 |
+2.06% |
2,369,300 |
2023/12/8 |
3,065 |
3,075 |
2,986 |
2,988.5 |
-4.21% |
3,651,200 |
2023/12/7 |
3,121 |
3,128 |
3,102 |
3,120 |
-0.54% |
2,141,100 |
2023/12/6 |
3,080 |
3,137 |
3,078 |
3,137 |
+1.95% |
1,952,900 |
2023/12/5 |
3,074 |
3,099 |
3,068 |
3,077 |
+0.13% |
1,599,900 |
2023/12/4 |
3,061 |
3,089 |
3,050 |
3,073 |
+0.16% |
1,543,700 |
2023/12/1 |
3,061 |
3,087 |
3,048 |
3,068 |
+1.29% |
2,000,100 |
2023/11/30 |
3,015 |
3,029 |
2,974 |
3,029 |
+0.17% |
3,140,500 |
2023/11/29 |
3,046 |
3,053 |
3,012 |
3,024 |
-0.88% |
1,382,600 |
2023/11/28 |
3,055 |
3,059 |
3,030 |
3,051 |
+0.20% |
1,543,800 |
2023/11/27 |
3,065 |
3,065 |
3,044 |
3,045 |
-0.23% |
1,510,600 |
2023/11/24 |
3,079 |
3,081 |
3,042 |
3,052 |
+0.07% |
970,800 |
2023/11/22 |
3,020 |
3,057 |
3,012 |
3,050 |
+0.86% |
1,081,300 |
2023/11/21 |
3,020 |
3,038 |
3,008 |
3,024 |
+0.10% |
1,605,000 |
2023/11/20 |
3,050 |
3,055 |
3,013 |
3,021 |
-0.76% |
1,126,700 |
2023/11/17 |
3,025 |
3,045 |
3,006 |
3,044 |
+1.48% |
2,262,400 |
2023/11/16 |
3,020 |
3,045 |
2,991.5 |
2,999.5 |
-1.53% |
1,792,100 |
2023/11/15 |
3,045 |
3,050 |
3,019 |
3,046 |
+0.66% |
2,066,900 |
2023/11/14 |
3,015 |
3,044 |
3,004 |
3,026 |
+1.17% |
1,567,700 |
2023/11/13 |
3,015 |
3,019 |
2,984.5 |
2,991 |
-0.03% |
1,241,600 |
2023/11/10 |
2,975 |
3,004 |
2,967 |
2,992 |
+0.47% |
1,762,400 |
2023/11/9 |
2,923.5 |
2,992 |
2,920 |
2,978 |
+1.28% |
1,448,800 |
2023/11/8 |
2,992.5 |
2,994.5 |
2,940.5 |
2,940.5 |
-1.24% |
1,324,300 |
2023/11/7 |
2,995.5 |
3,018 |
2,965.5 |
2,977.5 |
-0.88% |
1,401,300 |
2023/11/6 |
3,005 |
3,022 |
2,988 |
3,004 |
+1.38% |
2,082,100 |
2023/11/2 |
2,998.5 |
2,999.5 |
2,947.5 |
2,963 |
+0.00% |
1,639,800 |
2023/11/1 |
2,975 |
2,977 |
2,946.5 |
2,963 |
+0.82% |
2,140,900 |
2023/10/31 |
2,904 |
2,947.5 |
2,879.5 |
2,939 |
+2.16% |
2,339,900 |
2023/10/30 |
2,880 |
2,880 |
2,852.5 |
2,877 |
-0.62% |
1,485,200 |
2023/10/27 |
2,877 |
2,901.5 |
2,865 |
2,895 |
+1.19% |
1,803,400 |
2023/10/26 |
2,876.5 |
2,877.5 |
2,838.5 |
2,861 |
-1.00% |
2,139,400 |
2023/10/25 |
2,883 |
2,912 |
2,878 |
2,890 |
+1.14% |
2,161,800 |
2023/10/24 |
2,866 |
2,868 |
2,811 |
2,857.5 |
+0.62% |
2,178,200 |
2023/10/23 |
2,858.5 |
2,860 |
2,833.5 |
2,840 |
-0.91% |
1,513,100 |
2023/10/20 |
2,847 |
2,880 |
2,831 |
2,866 |
+0.35% |
2,896,500 |
2023/10/19 |
2,822.5 |
2,865.5 |
2,814 |
2,856 |
+0.60% |
2,481,800 |
2023/10/18 |
2,860 |
2,870 |
2,822.5 |
2,839 |
-0.39% |
1,904,500 |
|