日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,073 |
3,101 |
2,986 |
3,035 |
-2.63% |
334,700 |
2024/4/18 |
3,000 |
3,143 |
2,995 |
3,117 |
+3.87% |
425,200 |
2024/4/17 |
3,070 |
3,070 |
2,992.5 |
3,001 |
-3.07% |
426,800 |
2024/4/16 |
3,102 |
3,137 |
3,054 |
3,096 |
-2.24% |
407,300 |
2024/4/15 |
3,215 |
3,223 |
3,152 |
3,167 |
-3.91% |
248,800 |
2024/4/12 |
3,224 |
3,415 |
3,220 |
3,296 |
+2.90% |
468,300 |
2024/4/11 |
3,280 |
3,303 |
3,170 |
3,203 |
-4.25% |
423,100 |
2024/4/10 |
3,449 |
3,485 |
3,338 |
3,345 |
-1.88% |
250,600 |
2024/4/9 |
3,410 |
3,450 |
3,382 |
3,409 |
+0.92% |
165,000 |
2024/4/8 |
3,430 |
3,438 |
3,377 |
3,378 |
-0.59% |
164,900 |
2024/4/5 |
3,395 |
3,446 |
3,326 |
3,398 |
-0.38% |
275,000 |
2024/4/4 |
3,351 |
3,455 |
3,315 |
3,411 |
+2.80% |
208,000 |
2024/4/3 |
3,355 |
3,368 |
3,313 |
3,318 |
-2.64% |
236,200 |
2024/4/2 |
3,550 |
3,580 |
3,390 |
3,408 |
-4.80% |
363,600 |
2024/4/1 |
3,601 |
3,635 |
3,563 |
3,580 |
-0.80% |
135,700 |
2024/3/29 |
3,670 |
3,685 |
3,599 |
3,609 |
-1.15% |
182,700 |
2024/3/28 |
3,666 |
3,714 |
3,600 |
3,651 |
+0.69% |
223,300 |
2024/3/27 |
3,670 |
3,716 |
3,586 |
3,626 |
-0.96% |
270,700 |
2024/3/26 |
3,570 |
3,711 |
3,562 |
3,661 |
+2.21% |
204,000 |
2024/3/25 |
3,662 |
3,699 |
3,582 |
3,582 |
-2.80% |
177,400 |
2024/3/22 |
3,710 |
3,785 |
3,668 |
3,685 |
-1.18% |
258,800 |
2024/3/21 |
3,642 |
3,789 |
3,642 |
3,729 |
+4.40% |
630,000 |
2024/3/19 |
3,562 |
3,587 |
3,477 |
3,572 |
-0.08% |
595,400 |
2024/3/18 |
3,643 |
3,665 |
3,497 |
3,575 |
+0.06% |
480,400 |
2024/3/15 |
3,595 |
3,656 |
3,555 |
3,573 |
-1.27% |
711,000 |
2024/3/14 |
3,672 |
3,723 |
3,581 |
3,619 |
-2.35% |
304,800 |
2024/3/13 |
3,754 |
3,923 |
3,684 |
3,706 |
-1.30% |
439,100 |
2024/3/12 |
3,602 |
3,755 |
3,521 |
3,755 |
+2.26% |
381,100 |
2024/3/11 |
3,653 |
3,690 |
3,611 |
3,672 |
-1.58% |
216,600 |
2024/3/8 |
3,738 |
3,790 |
3,673 |
3,731 |
-2.02% |
211,500 |
2024/3/7 |
3,856 |
3,872 |
3,804 |
3,808 |
+1.49% |
212,700 |
2024/3/6 |
3,623 |
3,848 |
3,620 |
3,752 |
+3.45% |
312,100 |
2024/3/5 |
3,781 |
3,781 |
3,596 |
3,627 |
-3.25% |
318,600 |
2024/3/4 |
3,806 |
3,850 |
3,745 |
3,749 |
-1.47% |
146,900 |
2024/3/1 |
3,696 |
3,864 |
3,693 |
3,805 |
+2.73% |
309,400 |
2024/2/29 |
3,798 |
3,798 |
3,690 |
3,704 |
-4.78% |
439,400 |
2024/2/28 |
3,784 |
3,930 |
3,763 |
3,890 |
+3.37% |
447,400 |
2024/2/27 |
3,693 |
3,781 |
3,642 |
3,763 |
+1.70% |
305,800 |
2024/2/26 |
3,614 |
3,749 |
3,564 |
3,700 |
+3.24% |
285,300 |
2024/2/22 |
3,575 |
3,593 |
3,520 |
3,584 |
+0.25% |
287,100 |
2024/2/21 |
3,605 |
3,624 |
3,526 |
3,575 |
-3.38% |
383,700 |
2024/2/20 |
3,770 |
3,802 |
3,628 |
3,700 |
-0.91% |
299,500 |
2024/2/19 |
3,670 |
3,741 |
3,581 |
3,734 |
+3.04% |
426,000 |
2024/2/16 |
3,442 |
3,675 |
3,384 |
3,624 |
+6.49% |
591,700 |
2024/2/15 |
3,505 |
3,507 |
3,371 |
3,403 |
-2.21% |
360,400 |
2024/2/14 |
3,410 |
3,493 |
3,351 |
3,480 |
-0.88% |
543,400 |
2024/2/13 |
3,525 |
3,530 |
3,443 |
3,511 |
+0.92% |
418,700 |
2024/2/9 |
3,538 |
3,578 |
3,471 |
3,479 |
-2.55% |
437,600 |
2024/2/8 |
3,680 |
3,730 |
3,570 |
3,570 |
-2.88% |
367,800 |
2024/2/7 |
3,796 |
3,796 |
3,623 |
3,676 |
-0.51% |
504,500 |
2024/2/6 |
3,956 |
3,956 |
3,661 |
3,695 |
-6.17% |
821,100 |
2024/2/5 |
3,918 |
4,049 |
3,871 |
3,938 |
-1.25% |
723,900 |
2024/2/2 |
3,885 |
4,017 |
3,855 |
3,988 |
+3.58% |
446,500 |
2024/2/1 |
3,905 |
3,933 |
3,816 |
3,850 |
-2.18% |
273,600 |
2024/1/31 |
3,974 |
3,979 |
3,855 |
3,936 |
-0.58% |
201,100 |
2024/1/30 |
4,001 |
4,018 |
3,914 |
3,959 |
+0.46% |
203,600 |
2024/1/29 |
3,948 |
3,973 |
3,907 |
3,941 |
-1.65% |
194,100 |
2024/1/26 |
4,025 |
4,044 |
3,970 |
4,007 |
-1.89% |
152,600 |
2024/1/25 |
4,149 |
4,161 |
4,032 |
4,084 |
-0.17% |
240,600 |
2024/1/24 |
4,079 |
4,143 |
4,077 |
4,091 |
+0.02% |
201,400 |
2024/1/23 |
4,046 |
4,207 |
4,046 |
4,090 |
+1.51% |
309,800 |
2024/1/22 |
3,916 |
4,043 |
3,866 |
4,029 |
+5.91% |
315,200 |
2024/1/19 |
3,755 |
3,845 |
3,735 |
3,804 |
+1.60% |
316,400 |
2024/1/18 |
3,856 |
3,865 |
3,732 |
3,744 |
-4.64% |
517,200 |
2024/1/17 |
4,094 |
4,114 |
3,926 |
3,926 |
-3.37% |
400,000 |
2024/1/16 |
4,148 |
4,186 |
4,045 |
4,063 |
-2.05% |
219,500 |
2024/1/15 |
4,150 |
4,175 |
4,108 |
4,148 |
-0.53% |
148,000 |
2024/1/12 |
4,278 |
4,320 |
4,110 |
4,170 |
-0.95% |
217,200 |
2024/1/11 |
4,230 |
4,237 |
4,147 |
4,210 |
+0.84% |
211,300 |
2024/1/10 |
4,103 |
4,206 |
4,100 |
4,175 |
+1.14% |
190,200 |
2024/1/9 |
4,112 |
4,163 |
4,070 |
4,128 |
+2.13% |
193,200 |
2024/1/5 |
4,132 |
4,141 |
4,042 |
4,042 |
-2.25% |
191,200 |
2024/1/4 |
4,205 |
4,220 |
4,043 |
4,135 |
-3.00% |
271,600 |
2023/12/29 |
4,291 |
4,291 |
4,215 |
4,263 |
-0.28% |
177,800 |
2023/12/28 |
4,227 |
4,293 |
4,182 |
4,275 |
+0.90% |
170,900 |
2023/12/27 |
4,060 |
4,299 |
4,045 |
4,237 |
+4.39% |
331,400 |
2023/12/26 |
4,005 |
4,112 |
4,005 |
4,059 |
+0.87% |
181,900 |
2023/12/25 |
4,086 |
4,104 |
4,005 |
4,024 |
-0.72% |
158,100 |
2023/12/22 |
4,130 |
4,173 |
4,053 |
4,053 |
-1.12% |
178,000 |
2023/12/21 |
4,130 |
4,159 |
4,069 |
4,099 |
-2.38% |
157,600 |
2023/12/20 |
4,205 |
4,274 |
4,183 |
4,199 |
+1.13% |
259,200 |
2023/12/19 |
4,055 |
4,168 |
4,053 |
4,152 |
+1.10% |
187,900 |
2023/12/18 |
4,218 |
4,218 |
4,062 |
4,107 |
-2.65% |
205,300 |
2023/12/15 |
4,167 |
4,247 |
4,153 |
4,219 |
+2.63% |
247,200 |
2023/12/14 |
4,100 |
4,154 |
4,071 |
4,111 |
+0.10% |
209,900 |
2023/12/13 |
4,136 |
4,162 |
4,084 |
4,107 |
-0.58% |
168,000 |
2023/12/12 |
4,260 |
4,268 |
4,109 |
4,131 |
-1.48% |
185,700 |
2023/12/11 |
4,167 |
4,200 |
4,123 |
4,193 |
+0.89% |
176,700 |
2023/12/8 |
4,096 |
4,217 |
4,032 |
4,156 |
+2.29% |
441,600 |
2023/12/7 |
4,164 |
4,174 |
4,044 |
4,063 |
-1.95% |
178,800 |
2023/12/6 |
4,080 |
4,157 |
4,062 |
4,144 |
+0.97% |
372,800 |
2023/12/5 |
4,244 |
4,277 |
4,100 |
4,104 |
-4.31% |
379,900 |
2023/12/4 |
4,271 |
4,314 |
4,156 |
4,289 |
+0.42% |
236,800 |
2023/12/1 |
4,290 |
4,302 |
4,184 |
4,271 |
-1.00% |
362,100 |
2023/11/30 |
4,496 |
4,514 |
4,291 |
4,314 |
-4.47% |
465,000 |
2023/11/29 |
4,472 |
4,554 |
4,460 |
4,516 |
+0.98% |
186,800 |
2023/11/28 |
4,479 |
4,491 |
4,423 |
4,472 |
-1.15% |
268,600 |
2023/11/27 |
4,636 |
4,658 |
4,488 |
4,524 |
-2.48% |
180,200 |
2023/11/24 |
4,724 |
4,758 |
4,607 |
4,639 |
-1.51% |
179,300 |
2023/11/22 |
4,750 |
4,804 |
4,669 |
4,710 |
-1.98% |
222,700 |
2023/11/21 |
4,657 |
4,806 |
4,599 |
4,805 |
+4.46% |
311,900 |
2023/11/20 |
4,523 |
4,641 |
4,500 |
4,600 |
+1.72% |
175,900 |
2023/11/17 |
4,465 |
4,549 |
4,425 |
4,522 |
-0.07% |
358,100 |
2023/11/16 |
4,634 |
4,658 |
4,477 |
4,525 |
-2.33% |
345,200 |
2023/11/15 |
4,660 |
4,714 |
4,612 |
4,633 |
+3.16% |
351,000 |
2023/11/14 |
4,711 |
4,740 |
4,443 |
4,491 |
-4.67% |
522,200 |
2023/11/13 |
4,724 |
4,797 |
4,687 |
4,711 |
+0.64% |
177,400 |
2023/11/10 |
4,889 |
4,926 |
4,660 |
4,681 |
-8.00% |
414,000 |
2023/11/9 |
5,042 |
5,088 |
4,970 |
5,088 |
+2.05% |
249,800 |
2023/11/8 |
5,100 |
5,135 |
4,937 |
4,986 |
+3.85% |
419,700 |
2023/11/7 |
5,050 |
5,050 |
4,800 |
4,801 |
-5.17% |
589,800 |
2023/11/6 |
4,825 |
5,125 |
4,681 |
5,063 |
+8.93% |
953,100 |
2023/11/2 |
4,519 |
4,725 |
4,462 |
4,648 |
+6.46% |
508,600 |
2023/11/1 |
4,267 |
4,375 |
4,175 |
4,366 |
+4.03% |
427,600 |
2023/10/31 |
4,231 |
4,231 |
4,097 |
4,197 |
-2.28% |
423,300 |
2023/10/30 |
4,382 |
4,401 |
4,261 |
4,295 |
-3.16% |
526,800 |
2023/10/27 |
4,332 |
4,435 |
4,269 |
4,435 |
+4.06% |
374,200 |
2023/10/26 |
4,410 |
4,441 |
4,196 |
4,262 |
-7.35% |
606,600 |
2023/10/25 |
4,685 |
4,699 |
4,600 |
4,600 |
-0.54% |
287,500 |
2023/10/24 |
4,774 |
4,774 |
4,509 |
4,625 |
-3.12% |
535,600 |
2023/10/23 |
4,844 |
4,907 |
4,774 |
4,774 |
-1.97% |
388,100 |
2023/10/20 |
4,923 |
4,955 |
4,806 |
4,870 |
-2.46% |
572,800 |
2023/10/19 |
5,300 |
5,300 |
4,993 |
4,993 |
-7.54% |
719,400 |
|