日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,126 |
3,147 |
3,066 |
3,111 |
-1.30% |
3,561,500 |
2024/4/18 |
3,130 |
3,176 |
3,126 |
3,152 |
+0.25% |
3,088,700 |
2024/4/17 |
3,174 |
3,200 |
3,130 |
3,144 |
-0.95% |
3,047,000 |
2024/4/16 |
3,213 |
3,225 |
3,174 |
3,174 |
-2.46% |
3,672,300 |
2024/4/15 |
3,217 |
3,258 |
3,198 |
3,254 |
-1.00% |
2,788,900 |
2024/4/12 |
3,266 |
3,313 |
3,253 |
3,287 |
+1.86% |
4,756,200 |
2024/4/11 |
3,220 |
3,243 |
3,217 |
3,227 |
-0.92% |
2,808,700 |
2024/4/10 |
3,253 |
3,266 |
3,243 |
3,257 |
-0.55% |
1,998,200 |
2024/4/9 |
3,243 |
3,282 |
3,230 |
3,275 |
+1.61% |
2,816,700 |
2024/4/8 |
3,207 |
3,238 |
3,192 |
3,223 |
+1.13% |
2,681,400 |
2024/4/5 |
3,180 |
3,189 |
3,136 |
3,187 |
-0.72% |
3,401,700 |
2024/4/4 |
3,237 |
3,249 |
3,210 |
3,210 |
+0.85% |
4,219,000 |
2024/4/3 |
3,168 |
3,195 |
3,132 |
3,183 |
-0.50% |
4,016,800 |
2024/4/2 |
3,174 |
3,228 |
3,167 |
3,199 |
+1.23% |
4,057,000 |
2024/4/1 |
3,295 |
3,309 |
3,157 |
3,160 |
-4.21% |
4,714,800 |
2024/3/29 |
3,334 |
3,352 |
3,297 |
3,299 |
+0.03% |
3,245,500 |
2024/3/28 |
3,334 |
3,339 |
3,288 |
3,298 |
-2.22% |
5,089,500 |
2024/3/27 |
3,355 |
3,403 |
3,355 |
3,373 |
+1.05% |
4,554,700 |
2024/3/26 |
3,336 |
3,346 |
3,317 |
3,338 |
+0.09% |
3,340,500 |
2024/3/25 |
3,351 |
3,380 |
3,335 |
3,335 |
-0.89% |
3,940,500 |
2024/3/22 |
3,400 |
3,403 |
3,346 |
3,365 |
-0.27% |
4,449,000 |
2024/3/21 |
3,420 |
3,429 |
3,343 |
3,374 |
+0.60% |
6,144,100 |
2024/3/19 |
3,295 |
3,354 |
3,271 |
3,354 |
+2.73% |
5,210,400 |
2024/3/18 |
3,199 |
3,271 |
3,190 |
3,265 |
+2.96% |
4,023,300 |
2024/3/15 |
3,121 |
3,175 |
3,121 |
3,171 |
+0.96% |
3,886,500 |
2024/3/14 |
3,135 |
3,151 |
3,112 |
3,141 |
+0.67% |
3,370,700 |
2024/3/13 |
3,169 |
3,183 |
3,096 |
3,120 |
-1.08% |
3,990,700 |
2024/3/12 |
3,100 |
3,159 |
3,091 |
3,154 |
+0.13% |
3,578,700 |
2024/3/11 |
3,228 |
3,228 |
3,118 |
3,150 |
-3.23% |
4,474,300 |
2024/3/8 |
3,228 |
3,270 |
3,221 |
3,255 |
-0.15% |
4,207,500 |
2024/3/7 |
3,283 |
3,344 |
3,239 |
3,260 |
+1.46% |
5,828,500 |
2024/3/6 |
3,204 |
3,217 |
3,172 |
3,213 |
+0.91% |
3,682,600 |
2024/3/5 |
3,138 |
3,193 |
3,130 |
3,184 |
+1.79% |
3,789,300 |
2024/3/4 |
3,153 |
3,165 |
3,119 |
3,128 |
-1.23% |
3,837,700 |
2024/3/1 |
3,149 |
3,175 |
3,134 |
3,167 |
+0.96% |
3,538,400 |
2024/2/29 |
3,190 |
3,198 |
3,112 |
3,137 |
-1.13% |
5,154,500 |
2024/2/28 |
3,168 |
3,192 |
3,134 |
3,173 |
+0.57% |
5,831,000 |
2024/2/27 |
3,141 |
3,168 |
3,120 |
3,155 |
+0.19% |
3,447,800 |
2024/2/26 |
3,131 |
3,174 |
3,131 |
3,149 |
+1.81% |
4,619,100 |
2024/2/22 |
3,112 |
3,120 |
3,081 |
3,093 |
-0.10% |
3,862,000 |
2024/2/21 |
3,082 |
3,104 |
3,068 |
3,096 |
+0.45% |
3,861,400 |
2024/2/20 |
3,150 |
3,153 |
3,078 |
3,082 |
-0.74% |
3,251,700 |
2024/2/19 |
3,043 |
3,109 |
3,037 |
3,105 |
+2.48% |
3,588,500 |
2024/2/16 |
3,020 |
3,042 |
3,000 |
3,030 |
+1.46% |
3,693,300 |
2024/2/15 |
3,006 |
3,012 |
2,972 |
2,986.5 |
-0.02% |
3,465,600 |
2024/2/14 |
3,005 |
3,010 |
2,968.5 |
2,987 |
-1.32% |
3,440,900 |
2024/2/13 |
3,046 |
3,057 |
2,987.5 |
3,027 |
+0.56% |
5,006,400 |
2024/2/9 |
3,033 |
3,035 |
2,965 |
3,010 |
-0.36% |
4,887,200 |
2024/2/8 |
2,950 |
3,023 |
2,901 |
3,021 |
+5.01% |
11,517,700 |
2024/2/7 |
2,864 |
2,897.5 |
2,842 |
2,877 |
+1.04% |
4,894,400 |
2024/2/6 |
2,834 |
2,875 |
2,830 |
2,847.5 |
-0.52% |
4,449,600 |
2024/2/5 |
2,838 |
2,862.5 |
2,811.5 |
2,862.5 |
+1.42% |
3,499,000 |
2024/2/2 |
2,809.5 |
2,833.5 |
2,797.5 |
2,822.5 |
+0.21% |
4,337,200 |
2024/2/1 |
2,845 |
2,847 |
2,810.5 |
2,816.5 |
-1.81% |
3,952,600 |
2024/1/31 |
2,835 |
2,868.5 |
2,829 |
2,868.5 |
+1.85% |
3,003,400 |
2024/1/30 |
2,844 |
2,856.5 |
2,816.5 |
2,816.5 |
-1.56% |
2,607,100 |
2024/1/29 |
2,846 |
2,863 |
2,842 |
2,861 |
+1.45% |
2,497,600 |
2024/1/26 |
2,855 |
2,855 |
2,820 |
2,820 |
-1.26% |
3,530,400 |
2024/1/25 |
2,852 |
2,871 |
2,841.5 |
2,856 |
+0.40% |
2,743,300 |
2024/1/24 |
2,838 |
2,853 |
2,816 |
2,844.5 |
+0.05% |
3,534,000 |
2024/1/23 |
2,845 |
2,876 |
2,832 |
2,843 |
-0.04% |
3,078,200 |
2024/1/22 |
2,798.5 |
2,844 |
2,795 |
2,844 |
+1.99% |
3,371,800 |
2024/1/19 |
2,801.5 |
2,803 |
2,770 |
2,788.5 |
+0.40% |
2,591,100 |
2024/1/18 |
2,773 |
2,790.5 |
2,768 |
2,777.5 |
-0.16% |
2,560,800 |
2024/1/17 |
2,797 |
2,829 |
2,778 |
2,782 |
-0.78% |
3,877,900 |
2024/1/16 |
2,834 |
2,842.5 |
2,803 |
2,804 |
-0.74% |
3,619,700 |
2024/1/15 |
2,779.5 |
2,830 |
2,777.5 |
2,825 |
+1.88% |
2,983,500 |
2024/1/12 |
2,820 |
2,820 |
2,764.5 |
2,773 |
-1.00% |
4,111,600 |
2024/1/11 |
2,785 |
2,813 |
2,782 |
2,801 |
+1.47% |
4,492,600 |
2024/1/10 |
2,756 |
2,769.5 |
2,735.5 |
2,760.5 |
+0.49% |
3,412,600 |
2024/1/9 |
2,755 |
2,769 |
2,737 |
2,747 |
-0.43% |
4,273,000 |
2024/1/5 |
2,720 |
2,775 |
2,719 |
2,759 |
+2.62% |
5,044,000 |
2024/1/4 |
2,657 |
2,689.5 |
2,628.5 |
2,688.5 |
+1.22% |
3,412,500 |
2023/12/29 |
2,651 |
2,677 |
2,638 |
2,656 |
+0.57% |
2,848,000 |
2023/12/28 |
2,645 |
2,651 |
2,636 |
2,641 |
+0.00% |
2,135,900 |
2023/12/27 |
2,642.5 |
2,645 |
2,627.5 |
2,641 |
+0.34% |
2,816,900 |
2023/12/26 |
2,630 |
2,637 |
2,615 |
2,632 |
+0.06% |
2,012,300 |
2023/12/25 |
2,650 |
2,656.5 |
2,626.5 |
2,630.5 |
-0.17% |
1,792,100 |
2023/12/22 |
2,640 |
2,656.5 |
2,621 |
2,635 |
+0.09% |
2,595,900 |
2023/12/21 |
2,659 |
2,664 |
2,631 |
2,632.5 |
-1.70% |
2,538,800 |
2023/12/20 |
2,658 |
2,699.5 |
2,652 |
2,678 |
+1.73% |
5,091,600 |
2023/12/19 |
2,600 |
2,638 |
2,584.5 |
2,632.5 |
+0.48% |
3,344,700 |
2023/12/18 |
2,618 |
2,620 |
2,567.5 |
2,620 |
-1.26% |
4,210,800 |
2023/12/15 |
2,637 |
2,664.5 |
2,626.5 |
2,653.5 |
+0.32% |
3,895,700 |
2023/12/14 |
2,633.5 |
2,657.5 |
2,621.5 |
2,645 |
+0.38% |
5,021,700 |
2023/12/13 |
2,647.5 |
2,654.5 |
2,623 |
2,635 |
-0.49% |
2,506,200 |
2023/12/12 |
2,671 |
2,678.5 |
2,643.5 |
2,648 |
-0.47% |
3,365,200 |
2023/12/11 |
2,680 |
2,688.5 |
2,641 |
2,660.5 |
-1.24% |
5,119,800 |
2023/12/8 |
2,725.5 |
2,728 |
2,680.5 |
2,694 |
-1.16% |
4,909,700 |
2023/12/7 |
2,734.5 |
2,735 |
2,714.5 |
2,725.5 |
-0.93% |
2,586,600 |
2023/12/6 |
2,692 |
2,754.5 |
2,687 |
2,751 |
+2.15% |
3,298,300 |
2023/12/5 |
2,700 |
2,712.5 |
2,682.5 |
2,693 |
-0.02% |
2,339,900 |
2023/12/4 |
2,714 |
2,718 |
2,681 |
2,693.5 |
-0.77% |
2,814,700 |
2023/12/1 |
2,727 |
2,736.5 |
2,714.5 |
2,714.5 |
+0.59% |
3,302,600 |
2023/11/30 |
2,676 |
2,704 |
2,672.5 |
2,698.5 |
+0.35% |
5,403,700 |
2023/11/29 |
2,722 |
2,723 |
2,681 |
2,689 |
-0.87% |
2,838,200 |
2023/11/28 |
2,752 |
2,756.5 |
2,708.5 |
2,712.5 |
-0.73% |
3,160,000 |
2023/11/27 |
2,720 |
2,748 |
2,719.5 |
2,732.5 |
+0.50% |
2,772,600 |
2023/11/24 |
2,734 |
2,743 |
2,714 |
2,719 |
+0.41% |
3,226,400 |
2023/11/22 |
2,662 |
2,712 |
2,661 |
2,708 |
+1.16% |
3,650,300 |
2023/11/21 |
2,701.5 |
2,704.5 |
2,668.5 |
2,677 |
-1.16% |
3,628,000 |
2023/11/20 |
2,713.5 |
2,734 |
2,703 |
2,708.5 |
-0.18% |
3,260,100 |
2023/11/17 |
2,678 |
2,721 |
2,671 |
2,713.5 |
+0.99% |
3,103,000 |
2023/11/16 |
2,701.5 |
2,721 |
2,680.5 |
2,687 |
-0.54% |
2,723,900 |
2023/11/15 |
2,703 |
2,714 |
2,686 |
2,701.5 |
+1.10% |
3,871,100 |
2023/11/14 |
2,690 |
2,694 |
2,664 |
2,672 |
+0.07% |
2,527,200 |
2023/11/13 |
2,672 |
2,685 |
2,661 |
2,670 |
-0.09% |
3,363,600 |
2023/11/10 |
2,641 |
2,681 |
2,636 |
2,672.5 |
+0.41% |
3,384,000 |
2023/11/9 |
2,613 |
2,668 |
2,597 |
2,661.5 |
+1.82% |
4,023,500 |
2023/11/8 |
2,664 |
2,667.5 |
2,612 |
2,614 |
-0.91% |
4,515,000 |
2023/11/7 |
2,691 |
2,702 |
2,638 |
2,638 |
-2.69% |
6,948,300 |
2023/11/6 |
2,679.5 |
2,743 |
2,679.5 |
2,711 |
+3.10% |
8,169,700 |
2023/11/2 |
2,728.5 |
2,734 |
2,628.5 |
2,629.5 |
-6.29% |
13,907,900 |
2023/11/1 |
2,765 |
2,809 |
2,751.5 |
2,806 |
+3.35% |
5,239,600 |
2023/10/31 |
2,709 |
2,754.5 |
2,688 |
2,715 |
+1.53% |
5,203,800 |
2023/10/30 |
2,643 |
2,689 |
2,638.5 |
2,674 |
-1.85% |
13,511,100 |
2023/10/27 |
2,671.5 |
2,727 |
2,665 |
2,724.5 |
+2.54% |
4,192,800 |
2023/10/26 |
2,642 |
2,663 |
2,634 |
2,657 |
-1.94% |
4,679,300 |
2023/10/25 |
2,729 |
2,757 |
2,702 |
2,709.5 |
+0.28% |
3,707,200 |
2023/10/24 |
2,688 |
2,711 |
2,631.5 |
2,702 |
+0.37% |
3,973,500 |
2023/10/23 |
2,688.5 |
2,708 |
2,685 |
2,692 |
-0.28% |
3,116,700 |
2023/10/20 |
2,680 |
2,724 |
2,673.5 |
2,699.5 |
+0.24% |
3,461,100 |
2023/10/19 |
2,687 |
2,707 |
2,681 |
2,693 |
-1.03% |
3,431,800 |
|