日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,360 |
3,360 |
3,190 |
3,225 |
-4.73% |
125,500 |
2024/4/18 |
3,350 |
3,390 |
3,315 |
3,385 |
+1.04% |
54,000 |
2024/4/17 |
3,395 |
3,440 |
3,330 |
3,350 |
-0.15% |
82,700 |
2024/4/16 |
3,485 |
3,560 |
3,330 |
3,355 |
-3.31% |
132,600 |
2024/4/15 |
3,430 |
3,490 |
3,375 |
3,470 |
+0.58% |
112,700 |
2024/4/12 |
3,365 |
3,450 |
3,365 |
3,450 |
+1.77% |
68,500 |
2024/4/11 |
3,395 |
3,410 |
3,355 |
3,390 |
-1.02% |
73,700 |
2024/4/10 |
3,425 |
3,480 |
3,390 |
3,425 |
-1.58% |
84,000 |
2024/4/9 |
3,345 |
3,490 |
3,305 |
3,480 |
+4.19% |
131,700 |
2024/4/8 |
3,400 |
3,400 |
3,310 |
3,340 |
-0.74% |
81,500 |
2024/4/5 |
3,375 |
3,445 |
3,340 |
3,365 |
-2.32% |
92,100 |
2024/4/4 |
3,435 |
3,515 |
3,435 |
3,445 |
+0.29% |
104,000 |
2024/4/3 |
3,370 |
3,490 |
3,330 |
3,435 |
+1.03% |
132,700 |
2024/4/2 |
3,365 |
3,425 |
3,360 |
3,400 |
+0.59% |
107,300 |
2024/4/1 |
3,520 |
3,525 |
3,360 |
3,380 |
-3.57% |
131,800 |
2024/3/29 |
3,535 |
3,585 |
3,355 |
3,505 |
+0.00% |
204,200 |
2024/3/28 |
3,580 |
3,685 |
3,500 |
3,505 |
-3.31% |
203,900 |
2024/3/27 |
3,645 |
3,665 |
3,592.5 |
3,625 |
+1.54% |
33,600 |
2024/3/26 |
3,567.5 |
3,630 |
3,557.5 |
3,570 |
+0.07% |
25,700 |
2024/3/25 |
3,522.5 |
3,640 |
3,515 |
3,567.5 |
+1.21% |
51,700 |
2024/3/22 |
3,582.5 |
3,587.5 |
3,500 |
3,525 |
-1.61% |
37,000 |
2024/3/21 |
3,560 |
3,592.5 |
3,525 |
3,582.5 |
+1.27% |
34,700 |
2024/3/19 |
3,487.5 |
3,540 |
3,482.5 |
3,537.5 |
+1.29% |
36,800 |
2024/3/18 |
3,525 |
3,525 |
3,467.5 |
3,492.5 |
-1.34% |
41,600 |
2024/3/15 |
3,532.5 |
3,545 |
3,470 |
3,540 |
-0.14% |
28,200 |
2024/3/14 |
3,385 |
3,545 |
3,385 |
3,545 |
+4.26% |
50,200 |
2024/3/13 |
3,495 |
3,505 |
3,377.5 |
3,400 |
-1.73% |
34,100 |
2024/3/12 |
3,500 |
3,502.5 |
3,365 |
3,460 |
-1.07% |
42,100 |
2024/3/11 |
3,562.5 |
3,575 |
3,447.5 |
3,497.5 |
-3.25% |
39,100 |
2024/3/8 |
3,535 |
3,635 |
3,532.5 |
3,615 |
+0.42% |
30,700 |
2024/3/7 |
3,622.5 |
3,670 |
3,570 |
3,600 |
+1.34% |
70,400 |
2024/3/6 |
3,482.5 |
3,575 |
3,475 |
3,552.5 |
+0.21% |
41,400 |
2024/3/5 |
3,520 |
3,570 |
3,510 |
3,545 |
+0.00% |
30,500 |
2024/3/4 |
3,632.5 |
3,632.5 |
3,517.5 |
3,545 |
-1.39% |
47,700 |
2024/3/1 |
3,612.5 |
3,650 |
3,557.5 |
3,595 |
-0.96% |
53,900 |
2024/2/29 |
3,622.5 |
3,637.5 |
3,567.5 |
3,630 |
-1.49% |
59,200 |
2024/2/28 |
3,747.5 |
3,765 |
3,645 |
3,685 |
-1.67% |
64,800 |
2024/2/27 |
3,645 |
3,762.5 |
3,615 |
3,747.5 |
+2.74% |
82,200 |
2024/2/26 |
3,670 |
3,707.5 |
3,635 |
3,647.5 |
+1.46% |
76,000 |
2024/2/22 |
3,612.5 |
3,672.5 |
3,565 |
3,595 |
+0.91% |
67,800 |
2024/2/21 |
3,475 |
3,620 |
3,475 |
3,562.5 |
+3.11% |
82,200 |
2024/2/20 |
3,462.5 |
3,470 |
3,395 |
3,455 |
+0.44% |
41,800 |
2024/2/19 |
3,332.5 |
3,440 |
3,332.5 |
3,440 |
+4.40% |
61,200 |
2024/2/16 |
3,317.5 |
3,345 |
3,275 |
3,295 |
-0.75% |
39,100 |
2024/2/15 |
3,387.5 |
3,417.5 |
3,305 |
3,320 |
-1.99% |
36,400 |
2024/2/14 |
3,397.5 |
3,412.5 |
3,330 |
3,387.5 |
-1.67% |
52,700 |
2024/2/13 |
3,350 |
3,452.5 |
3,315 |
3,445 |
+4.79% |
78,100 |
2024/2/9 |
3,290 |
3,365 |
3,280 |
3,287.5 |
+0.23% |
51,600 |
2024/2/8 |
3,220 |
3,317.5 |
3,207.5 |
3,280 |
+1.78% |
82,600 |
2024/2/7 |
3,137.5 |
3,227.5 |
3,130 |
3,222.5 |
+2.06% |
36,400 |
2024/2/6 |
3,182.5 |
3,205 |
3,152.5 |
3,157.5 |
-1.71% |
52,300 |
2024/2/5 |
3,340 |
3,350 |
3,207.5 |
3,212.5 |
-3.82% |
97,000 |
2024/2/2 |
3,420 |
3,420 |
3,270 |
3,340 |
-1.76% |
104,000 |
2024/2/1 |
3,280 |
3,435 |
3,255 |
3,400 |
+9.68% |
173,200 |
2024/1/31 |
3,005 |
3,100 |
3,000 |
3,100 |
+3.85% |
72,000 |
2024/1/30 |
3,035 |
3,035 |
2,985 |
2,985 |
-1.57% |
29,600 |
2024/1/29 |
2,972.5 |
3,042.5 |
2,945 |
3,032.5 |
+1.76% |
28,000 |
2024/1/26 |
3,042.5 |
3,065 |
2,980 |
2,980 |
-2.85% |
40,800 |
2024/1/25 |
3,000 |
3,067.5 |
3,000 |
3,067.5 |
+2.42% |
50,500 |
2024/1/24 |
2,987.5 |
2,997.5 |
2,975 |
2,995 |
+0.00% |
16,600 |
2024/1/23 |
3,002.5 |
3,037.5 |
2,990 |
2,995 |
-0.83% |
31,900 |
2024/1/22 |
3,002.5 |
3,052.5 |
2,987.5 |
3,020 |
+0.75% |
24,800 |
2024/1/19 |
3,042.5 |
3,042.5 |
2,987.5 |
2,997.5 |
-0.58% |
24,600 |
2024/1/18 |
2,970 |
3,050 |
2,970 |
3,015 |
+1.52% |
41,800 |
2024/1/17 |
3,000 |
3,025 |
2,967.5 |
2,970 |
+0.25% |
41,900 |
2024/1/16 |
3,025 |
3,047.5 |
2,947.5 |
2,962.5 |
-2.15% |
38,800 |
2024/1/15 |
2,942.5 |
3,047.5 |
2,942.5 |
3,027.5 |
+3.42% |
50,700 |
2024/1/12 |
2,940 |
2,965 |
2,907.5 |
2,927.5 |
-0.59% |
44,500 |
2024/1/11 |
2,875 |
3,002.5 |
2,850 |
2,945 |
+4.25% |
78,700 |
2024/1/10 |
2,867.5 |
2,875 |
2,825 |
2,825 |
-1.31% |
30,300 |
2024/1/9 |
2,882.5 |
2,915 |
2,817.5 |
2,862.5 |
-0.17% |
37,100 |
2024/1/5 |
2,975 |
2,975 |
2,865 |
2,867.5 |
-2.55% |
31,900 |
2024/1/4 |
2,947.5 |
2,987.5 |
2,925 |
2,942.5 |
+0.26% |
35,500 |
2023/12/29 |
2,957.5 |
2,990 |
2,927.5 |
2,935 |
-0.17% |
34,500 |
2023/12/28 |
2,967.5 |
3,000 |
2,925 |
2,940 |
-0.51% |
41,500 |
2023/12/27 |
2,872.5 |
2,957.5 |
2,855 |
2,955 |
+3.87% |
69,900 |
2023/12/26 |
2,795 |
2,880 |
2,795 |
2,845 |
+1.88% |
32,500 |
2023/12/25 |
2,887.5 |
2,887.5 |
2,792.5 |
2,792.5 |
-2.36% |
27,000 |
2023/12/22 |
2,830 |
2,887.5 |
2,812.5 |
2,860 |
+1.24% |
39,100 |
2023/12/21 |
2,825 |
2,840 |
2,792.5 |
2,825 |
-0.09% |
39,200 |
2023/12/20 |
2,812.5 |
2,887.5 |
2,757.5 |
2,827.5 |
+2.63% |
76,600 |
2023/12/19 |
2,677.5 |
2,770 |
2,677.5 |
2,755 |
+2.89% |
53,300 |
2023/12/18 |
2,655 |
2,677.5 |
2,625 |
2,677.5 |
+0.85% |
39,600 |
2023/12/15 |
2,662.5 |
2,695 |
2,637.5 |
2,655 |
-0.93% |
38,700 |
2023/12/14 |
2,715 |
2,752.5 |
2,650 |
2,680 |
-1.38% |
40,300 |
2023/12/13 |
2,705 |
2,750 |
2,692.5 |
2,717.5 |
-0.46% |
26,400 |
2023/12/12 |
2,765 |
2,800 |
2,715 |
2,730 |
-1.62% |
29,900 |
2023/12/11 |
2,775 |
2,807.5 |
2,757.5 |
2,775 |
+1.65% |
38,700 |
2023/12/8 |
2,735 |
2,802.5 |
2,725 |
2,730 |
-2.24% |
43,400 |
2023/12/7 |
2,825 |
2,827.5 |
2,785 |
2,792.5 |
-1.59% |
25,600 |
2023/12/6 |
2,780 |
2,850 |
2,780 |
2,837.5 |
+2.07% |
33,100 |
2023/12/5 |
2,895 |
2,912.5 |
2,780 |
2,780 |
-3.97% |
55,000 |
2023/12/4 |
2,827.5 |
2,895 |
2,757.5 |
2,895 |
+2.39% |
61,300 |
2023/12/1 |
2,852.5 |
2,885 |
2,767.5 |
2,827.5 |
+0.71% |
114,700 |
2023/11/30 |
2,602.5 |
2,812.5 |
2,545 |
2,807.5 |
+12.75% |
168,000 |
2023/11/29 |
2,485 |
2,497.5 |
2,465 |
2,490 |
+0.20% |
14,000 |
2023/11/28 |
2,490 |
2,510 |
2,467.5 |
2,485 |
-0.10% |
17,100 |
2023/11/27 |
2,497.5 |
2,515 |
2,482.5 |
2,487.5 |
-0.40% |
18,700 |
2023/11/24 |
2,495 |
2,520 |
2,490 |
2,497.5 |
+0.20% |
17,200 |
2023/11/22 |
2,495 |
2,555 |
2,492.5 |
2,492.5 |
+0.50% |
25,300 |
2023/11/21 |
2,480 |
2,497.5 |
2,460 |
2,480 |
-0.20% |
18,700 |
2023/11/20 |
2,515 |
2,535 |
2,485 |
2,485 |
-2.26% |
22,200 |
2023/11/17 |
2,505 |
2,572.5 |
2,505 |
2,542.5 |
+0.39% |
19,500 |
2023/11/16 |
2,505 |
2,535 |
2,505 |
2,532.5 |
-0.39% |
16,800 |
2023/11/15 |
2,575 |
2,575 |
2,517.5 |
2,542.5 |
+0.20% |
15,300 |
2023/11/14 |
2,525 |
2,575 |
2,525 |
2,537.5 |
+0.20% |
15,800 |
2023/11/13 |
2,590 |
2,592.5 |
2,532.5 |
2,532.5 |
-2.60% |
15,600 |
2023/11/10 |
2,540 |
2,600 |
2,530 |
2,600 |
+1.56% |
37,000 |
2023/11/9 |
2,495 |
2,560 |
2,495 |
2,560 |
+2.61% |
18,000 |
2023/11/8 |
2,565 |
2,565 |
2,467.5 |
2,495 |
-1.87% |
63,000 |
2023/11/7 |
2,570 |
2,602.5 |
2,537.5 |
2,542.5 |
-1.74% |
21,700 |
2023/11/6 |
2,582.5 |
2,597.5 |
2,545 |
2,587.5 |
+1.37% |
32,400 |
2023/11/2 |
2,550 |
2,565 |
2,500 |
2,552.5 |
+0.69% |
39,800 |
2023/11/1 |
2,527.5 |
2,567.5 |
2,467.5 |
2,535 |
+6.62% |
80,200 |
2023/10/31 |
2,340 |
2,380 |
2,305 |
2,377.5 |
+1.71% |
46,200 |
2023/10/30 |
2,340 |
2,372.5 |
2,325 |
2,337.5 |
-0.21% |
43,900 |
2023/10/27 |
2,282.5 |
2,342.5 |
2,277.5 |
2,342.5 |
+1.96% |
39,400 |
2023/10/26 |
2,327.5 |
2,347.5 |
2,282.5 |
2,297.5 |
-1.61% |
20,600 |
2023/10/25 |
2,357.5 |
2,380 |
2,317.5 |
2,335 |
+0.54% |
30,600 |
2023/10/24 |
2,295 |
2,325 |
2,255 |
2,322.5 |
+1.98% |
37,400 |
2023/10/23 |
2,310 |
2,322.5 |
2,277.5 |
2,277.5 |
-1.30% |
20,800 |
2023/10/20 |
2,252.5 |
2,325 |
2,252.5 |
2,307.5 |
+1.10% |
21,100 |
2023/10/19 |
2,285 |
2,307.5 |
2,267.5 |
2,282.5 |
-1.72% |
13,800 |
|