日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,125 |
3,210 |
3,090 |
3,185 |
+4.60% |
153,400 |
2024/4/25 |
3,065 |
3,125 |
3,040 |
3,045 |
-2.40% |
78,500 |
2024/4/24 |
3,065 |
3,140 |
3,055 |
3,120 |
+3.14% |
141,800 |
2024/4/23 |
3,110 |
3,110 |
3,015 |
3,025 |
+0.67% |
116,400 |
2024/4/22 |
3,065 |
3,070 |
2,938 |
3,005 |
-1.15% |
187,300 |
2024/4/19 |
3,110 |
3,150 |
2,971 |
3,040 |
-6.32% |
246,500 |
2024/4/18 |
3,200 |
3,290 |
3,145 |
3,245 |
-0.31% |
147,300 |
2024/4/17 |
3,340 |
3,360 |
3,230 |
3,255 |
-0.46% |
147,300 |
2024/4/16 |
3,290 |
3,320 |
3,215 |
3,270 |
-2.10% |
165,500 |
2024/4/15 |
3,300 |
3,350 |
3,275 |
3,340 |
-0.30% |
144,000 |
2024/4/12 |
3,435 |
3,450 |
3,335 |
3,350 |
-1.18% |
197,400 |
2024/4/11 |
3,360 |
3,430 |
3,300 |
3,390 |
-1.17% |
215,600 |
2024/4/10 |
3,405 |
3,490 |
3,395 |
3,430 |
+1.93% |
377,600 |
2024/4/9 |
3,100 |
3,365 |
3,100 |
3,365 |
+10.33% |
352,400 |
2024/4/8 |
3,030 |
3,075 |
2,983 |
3,050 |
+2.11% |
145,900 |
2024/4/5 |
2,980 |
3,015 |
2,942 |
2,987 |
-2.23% |
180,300 |
2024/4/4 |
3,100 |
3,175 |
3,050 |
3,055 |
+0.66% |
206,900 |
2024/4/3 |
3,045 |
3,080 |
2,962 |
3,035 |
-2.10% |
196,300 |
2024/4/2 |
3,110 |
3,135 |
3,065 |
3,100 |
-0.16% |
179,000 |
2024/4/1 |
3,180 |
3,220 |
3,080 |
3,105 |
-1.27% |
223,800 |
2024/3/29 |
3,030 |
3,150 |
3,015 |
3,145 |
+4.31% |
256,000 |
2024/3/28 |
2,870 |
3,025 |
2,857 |
3,015 |
+5.24% |
241,500 |
2024/3/27 |
2,888 |
2,902 |
2,863 |
2,865 |
-0.10% |
132,700 |
2024/3/26 |
2,800 |
2,877 |
2,773 |
2,868 |
+2.39% |
159,700 |
2024/3/25 |
2,769 |
2,870 |
2,769 |
2,801 |
+2.30% |
219,000 |
2024/3/22 |
2,735 |
2,770 |
2,723 |
2,738 |
+1.26% |
197,800 |
2024/3/21 |
2,720 |
2,736 |
2,666 |
2,704 |
+1.24% |
165,700 |
2024/3/19 |
2,669 |
2,683 |
2,624 |
2,671 |
-0.78% |
192,700 |
2024/3/18 |
2,661 |
2,719 |
2,642 |
2,692 |
+2.44% |
133,400 |
2024/3/15 |
2,631 |
2,650 |
2,607 |
2,628 |
-1.65% |
130,500 |
2024/3/14 |
2,690 |
2,701 |
2,630 |
2,672 |
-1.26% |
130,600 |
2024/3/13 |
2,774 |
2,784 |
2,665 |
2,706 |
-1.78% |
191,400 |
2024/3/12 |
2,789 |
2,815 |
2,729 |
2,755 |
-2.44% |
116,300 |
2024/3/11 |
2,849 |
2,899 |
2,794 |
2,824 |
-4.63% |
217,600 |
2024/3/8 |
2,880 |
2,965 |
2,877 |
2,961 |
+2.03% |
180,800 |
2024/3/7 |
2,977 |
2,985 |
2,886 |
2,902 |
+0.28% |
169,900 |
2024/3/6 |
2,870 |
2,909 |
2,850 |
2,894 |
-1.80% |
122,400 |
2024/3/5 |
2,937 |
2,953 |
2,850 |
2,947 |
+0.31% |
222,200 |
2024/3/4 |
2,926 |
2,974 |
2,909 |
2,938 |
+5.04% |
354,700 |
2024/3/1 |
2,780 |
2,821 |
2,769 |
2,797 |
+2.64% |
148,900 |
2024/2/29 |
2,710 |
2,733 |
2,653 |
2,725 |
+0.07% |
152,600 |
2024/2/28 |
2,770 |
2,790 |
2,718 |
2,723 |
-3.44% |
204,100 |
2024/2/27 |
2,842 |
2,885 |
2,777 |
2,820 |
-0.07% |
180,100 |
2024/2/26 |
2,739 |
2,851 |
2,727 |
2,822 |
+4.02% |
240,300 |
2024/2/22 |
2,713 |
2,732 |
2,665 |
2,713 |
+2.88% |
194,000 |
2024/2/21 |
2,655 |
2,703 |
2,635 |
2,637 |
-0.53% |
155,400 |
2024/2/20 |
2,606 |
2,689 |
2,600 |
2,651 |
+2.32% |
198,500 |
2024/2/19 |
2,635 |
2,652 |
2,570 |
2,591 |
-1.82% |
168,400 |
2024/2/16 |
2,670 |
2,687 |
2,607 |
2,639 |
-0.30% |
221,200 |
2024/2/15 |
2,647 |
2,694 |
2,583 |
2,647 |
+1.11% |
319,200 |
2024/2/14 |
2,748 |
2,753 |
2,573 |
2,618 |
-9.79% |
730,700 |
2024/2/13 |
2,880 |
2,914 |
2,804 |
2,902 |
+1.82% |
265,100 |
2024/2/9 |
2,880 |
2,926 |
2,846 |
2,850 |
-0.07% |
174,400 |
2024/2/8 |
2,805 |
2,868 |
2,788 |
2,852 |
+1.78% |
227,200 |
2024/2/7 |
2,825 |
2,847 |
2,789 |
2,802 |
-1.79% |
143,900 |
2024/2/6 |
2,881 |
2,891 |
2,852 |
2,853 |
-1.14% |
123,300 |
2024/2/5 |
2,924 |
2,943 |
2,859 |
2,886 |
-1.30% |
181,000 |
2024/2/2 |
2,900 |
2,954 |
2,895 |
2,924 |
+1.42% |
146,000 |
2024/2/1 |
2,887 |
2,933 |
2,867 |
2,883 |
-0.59% |
186,500 |
2024/1/31 |
2,904 |
2,925 |
2,874 |
2,900 |
-1.79% |
225,600 |
2024/1/30 |
2,969 |
2,992 |
2,940 |
2,953 |
-0.20% |
135,900 |
2024/1/29 |
2,970 |
3,000 |
2,959 |
2,959 |
-1.07% |
58,000 |
2024/1/26 |
3,025 |
3,050 |
2,976 |
2,991 |
-3.36% |
147,600 |
2024/1/25 |
3,055 |
3,105 |
3,020 |
3,095 |
+0.81% |
84,200 |
2024/1/24 |
3,070 |
3,095 |
3,040 |
3,070 |
-1.60% |
116,300 |
2024/1/23 |
3,200 |
3,230 |
3,110 |
3,120 |
-1.11% |
202,600 |
2024/1/22 |
3,105 |
3,170 |
3,075 |
3,155 |
+3.61% |
275,900 |
2024/1/19 |
2,935 |
3,090 |
2,927 |
3,045 |
+6.92% |
218,300 |
2024/1/18 |
2,900 |
2,917 |
2,838 |
2,848 |
-2.10% |
233,700 |
2024/1/17 |
3,030 |
3,050 |
2,909 |
2,909 |
-2.94% |
157,400 |
2024/1/16 |
3,070 |
3,135 |
2,997 |
2,997 |
-2.69% |
170,000 |
2024/1/15 |
3,010 |
3,080 |
2,991 |
3,080 |
+2.77% |
146,700 |
2024/1/12 |
2,980 |
3,015 |
2,920 |
2,997 |
+0.03% |
175,700 |
2024/1/11 |
3,035 |
3,045 |
2,980 |
2,996 |
-0.47% |
137,400 |
2024/1/10 |
3,085 |
3,100 |
3,010 |
3,010 |
-0.82% |
178,900 |
2024/1/9 |
3,000 |
3,065 |
3,000 |
3,035 |
+2.81% |
200,200 |
2024/1/5 |
3,005 |
3,015 |
2,952 |
2,952 |
-1.47% |
160,300 |
2024/1/4 |
2,895 |
3,010 |
2,877 |
2,996 |
+0.23% |
249,000 |
2023/12/29 |
2,980 |
2,990 |
2,941 |
2,989 |
+0.23% |
110,400 |
2023/12/28 |
2,965 |
2,994 |
2,921 |
2,982 |
-0.43% |
124,800 |
2023/12/27 |
2,998 |
3,000 |
2,938 |
2,995 |
+0.84% |
176,600 |
2023/12/26 |
2,947 |
3,035 |
2,940 |
2,970 |
+0.13% |
186,700 |
2023/12/25 |
3,040 |
3,065 |
2,945 |
2,966 |
-0.70% |
285,100 |
2023/12/22 |
3,000 |
3,015 |
2,967 |
2,987 |
+1.19% |
195,400 |
2023/12/21 |
2,935 |
2,976 |
2,917 |
2,952 |
-1.76% |
224,700 |
2023/12/20 |
2,951 |
3,005 |
2,932 |
3,005 |
+3.19% |
248,100 |
2023/12/19 |
2,860 |
2,912 |
2,844 |
2,912 |
+2.00% |
151,300 |
2023/12/18 |
2,839 |
2,874 |
2,815 |
2,855 |
+0.04% |
135,100 |
2023/12/15 |
2,830 |
2,917 |
2,830 |
2,854 |
+0.88% |
213,300 |
2023/12/14 |
2,781 |
2,843 |
2,776 |
2,829 |
+1.98% |
223,500 |
2023/12/13 |
2,740 |
2,820 |
2,740 |
2,774 |
+1.50% |
238,300 |
2023/12/12 |
2,747 |
2,788 |
2,725 |
2,733 |
+2.63% |
200,500 |
2023/12/11 |
2,697 |
2,719 |
2,650 |
2,663 |
+1.10% |
137,000 |
2023/12/8 |
2,659 |
2,692 |
2,604 |
2,634 |
-1.64% |
165,400 |
2023/12/7 |
2,713 |
2,746 |
2,673 |
2,678 |
-3.53% |
184,200 |
2023/12/6 |
2,736 |
2,784 |
2,727 |
2,776 |
+2.47% |
170,900 |
2023/12/5 |
2,723 |
2,778 |
2,676 |
2,709 |
-3.70% |
215,500 |
2023/12/4 |
2,890 |
2,895 |
2,806 |
2,813 |
-2.05% |
261,000 |
2023/12/1 |
2,849 |
2,884 |
2,820 |
2,872 |
+0.35% |
285,300 |
2023/11/30 |
2,828 |
2,890 |
2,796 |
2,862 |
+1.71% |
334,600 |
2023/11/29 |
2,799 |
2,858 |
2,772 |
2,814 |
+3.34% |
532,000 |
2023/11/28 |
2,652 |
2,734 |
2,631 |
2,723 |
+6.70% |
333,600 |
2023/11/27 |
2,600 |
2,611 |
2,536 |
2,552 |
-1.01% |
149,600 |
2023/11/24 |
2,630 |
2,686 |
2,559 |
2,578 |
+2.34% |
481,700 |
2023/11/22 |
2,457 |
2,519 |
2,436 |
2,519 |
+0.48% |
163,500 |
2023/11/21 |
2,470 |
2,521 |
2,451 |
2,507 |
+2.41% |
270,800 |
2023/11/20 |
2,450 |
2,494 |
2,428 |
2,448 |
+0.62% |
275,700 |
2023/11/17 |
2,400 |
2,433 |
2,355 |
2,433 |
-0.12% |
317,000 |
2023/11/16 |
2,547 |
2,549 |
2,395 |
2,436 |
-3.98% |
277,100 |
2023/11/15 |
2,459 |
2,537 |
2,411 |
2,537 |
+5.31% |
351,200 |
2023/11/14 |
2,411 |
2,434 |
2,351 |
2,409 |
-1.39% |
457,800 |
2023/11/13 |
2,437 |
2,520 |
2,421 |
2,443 |
+2.35% |
388,100 |
2023/11/10 |
2,451 |
2,454 |
2,367 |
2,387 |
-3.56% |
173,700 |
2023/11/9 |
2,470 |
2,486 |
2,431 |
2,475 |
-0.20% |
169,600 |
2023/11/8 |
2,503 |
2,520 |
2,477 |
2,480 |
-0.92% |
170,600 |
2023/11/7 |
2,527 |
2,549 |
2,502 |
2,503 |
-1.42% |
180,300 |
2023/11/6 |
2,544 |
2,570 |
2,500 |
2,539 |
+3.59% |
204,900 |
2023/11/2 |
2,373 |
2,474 |
2,373 |
2,451 |
+3.16% |
167,500 |
2023/11/1 |
2,386 |
2,398 |
2,348 |
2,376 |
+0.81% |
167,400 |
2023/10/31 |
2,403 |
2,403 |
2,306 |
2,357 |
-2.92% |
249,300 |
2023/10/30 |
2,435 |
2,464 |
2,407 |
2,428 |
-1.98% |
164,300 |
2023/10/27 |
2,420 |
2,513 |
2,394 |
2,477 |
+3.08% |
161,700 |
2023/10/26 |
2,425 |
2,428 |
2,385 |
2,403 |
-4.49% |
227,200 |
|