日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,935 |
3,990 |
3,907 |
3,990 |
+1.40% |
309,100 |
2024/4/25 |
3,966 |
3,966 |
3,918 |
3,935 |
-0.78% |
118,800 |
2024/4/24 |
4,006 |
4,016 |
3,954 |
3,966 |
-1.00% |
226,300 |
2024/4/23 |
3,979 |
4,050 |
3,978 |
4,006 |
+0.93% |
281,500 |
2024/4/22 |
3,934 |
3,977 |
3,920 |
3,969 |
+2.03% |
128,600 |
2024/4/19 |
3,935 |
3,949 |
3,832 |
3,890 |
-1.27% |
184,900 |
2024/4/18 |
3,934 |
3,953 |
3,915 |
3,940 |
+0.46% |
106,600 |
2024/4/17 |
3,970 |
3,989 |
3,912 |
3,922 |
-1.06% |
137,900 |
2024/4/16 |
3,994 |
4,011 |
3,953 |
3,964 |
-1.42% |
168,300 |
2024/4/15 |
4,005 |
4,027 |
3,965 |
4,021 |
-0.25% |
166,200 |
2024/4/12 |
3,993 |
4,056 |
3,981 |
4,031 |
+2.26% |
263,400 |
2024/4/11 |
3,900 |
3,947 |
3,877 |
3,942 |
+0.03% |
237,300 |
2024/4/10 |
3,907 |
3,959 |
3,903 |
3,941 |
+1.10% |
185,200 |
2024/4/9 |
3,882 |
3,908 |
3,860 |
3,898 |
+0.59% |
137,600 |
2024/4/8 |
3,845 |
3,888 |
3,828 |
3,875 |
+1.12% |
207,500 |
2024/4/5 |
3,800 |
3,838 |
3,790 |
3,832 |
-0.08% |
180,200 |
2024/4/4 |
3,889 |
3,892 |
3,822 |
3,835 |
-0.83% |
178,300 |
2024/4/3 |
3,792 |
3,890 |
3,777 |
3,867 |
+1.92% |
332,900 |
2024/4/2 |
3,774 |
3,796 |
3,763 |
3,794 |
+0.18% |
126,900 |
2024/4/1 |
3,830 |
3,830 |
3,752 |
3,787 |
-0.71% |
147,000 |
2024/3/29 |
3,765 |
3,831 |
3,756 |
3,814 |
+1.57% |
143,300 |
2024/3/28 |
3,815 |
3,849 |
3,738 |
3,755 |
-3.22% |
240,500 |
2024/3/27 |
3,907 |
3,911 |
3,865 |
3,880 |
+0.36% |
230,200 |
2024/3/26 |
3,852 |
3,875 |
3,837 |
3,866 |
+0.52% |
151,700 |
2024/3/25 |
3,900 |
3,901 |
3,846 |
3,846 |
-1.05% |
175,500 |
2024/3/22 |
3,840 |
3,896 |
3,837 |
3,887 |
+1.41% |
193,000 |
2024/3/21 |
3,858 |
3,864 |
3,813 |
3,833 |
+0.21% |
254,700 |
2024/3/19 |
3,745 |
3,857 |
3,740 |
3,825 |
+1.30% |
330,100 |
2024/3/18 |
3,740 |
3,778 |
3,735 |
3,776 |
+1.59% |
135,300 |
2024/3/15 |
3,700 |
3,734 |
3,692 |
3,717 |
+0.05% |
195,400 |
2024/3/14 |
3,705 |
3,715 |
3,675 |
3,715 |
+0.54% |
161,500 |
2024/3/13 |
3,737 |
3,740 |
3,681 |
3,695 |
-0.62% |
106,600 |
2024/3/12 |
3,679 |
3,724 |
3,649 |
3,718 |
+0.70% |
121,400 |
2024/3/11 |
3,738 |
3,758 |
3,661 |
3,692 |
-1.76% |
223,100 |
2024/3/8 |
3,672 |
3,769 |
3,672 |
3,758 |
+1.87% |
233,700 |
2024/3/7 |
3,712 |
3,725 |
3,671 |
3,689 |
-0.16% |
122,600 |
2024/3/6 |
3,625 |
3,715 |
3,625 |
3,695 |
+1.76% |
220,700 |
2024/3/5 |
3,648 |
3,661 |
3,600 |
3,631 |
-1.44% |
236,000 |
2024/3/4 |
3,660 |
3,719 |
3,651 |
3,684 |
+0.52% |
217,100 |
2024/3/1 |
3,613 |
3,683 |
3,607 |
3,665 |
+1.83% |
238,000 |
2024/2/29 |
3,642 |
3,648 |
3,556 |
3,599 |
-1.83% |
599,200 |
2024/2/28 |
3,660 |
3,684 |
3,644 |
3,666 |
+0.16% |
175,200 |
2024/2/27 |
3,655 |
3,675 |
3,639 |
3,660 |
-0.41% |
212,400 |
2024/2/26 |
3,720 |
3,748 |
3,669 |
3,675 |
-0.62% |
163,000 |
2024/2/22 |
3,722 |
3,733 |
3,678 |
3,698 |
-0.03% |
235,500 |
2024/2/21 |
3,674 |
3,700 |
3,671 |
3,699 |
+0.22% |
146,400 |
2024/2/20 |
3,709 |
3,715 |
3,666 |
3,691 |
-0.73% |
230,400 |
2024/2/19 |
3,670 |
3,720 |
3,666 |
3,718 |
+1.58% |
247,000 |
2024/2/16 |
3,576 |
3,671 |
3,567 |
3,660 |
+2.81% |
277,700 |
2024/2/15 |
3,584 |
3,600 |
3,540 |
3,560 |
-1.00% |
568,700 |
2024/2/14 |
3,662 |
3,676 |
3,565 |
3,596 |
-1.80% |
330,500 |
2024/2/13 |
3,646 |
3,667 |
3,613 |
3,662 |
+1.33% |
394,400 |
2024/2/9 |
3,716 |
3,723 |
3,611 |
3,614 |
+1.06% |
772,000 |
2024/2/8 |
3,560 |
3,605 |
3,522 |
3,576 |
+0.03% |
350,800 |
2024/2/7 |
3,560 |
3,594 |
3,560 |
3,575 |
+0.65% |
125,000 |
2024/2/6 |
3,600 |
3,600 |
3,552 |
3,552 |
-1.31% |
164,200 |
2024/2/5 |
3,571 |
3,600 |
3,560 |
3,599 |
+0.78% |
201,700 |
2024/2/2 |
3,584 |
3,589 |
3,564 |
3,571 |
+0.17% |
172,900 |
2024/2/1 |
3,593 |
3,595 |
3,554 |
3,565 |
-1.19% |
159,200 |
2024/1/31 |
3,573 |
3,610 |
3,555 |
3,608 |
+0.89% |
184,000 |
2024/1/30 |
3,606 |
3,606 |
3,574 |
3,576 |
-0.53% |
142,000 |
2024/1/29 |
3,599 |
3,620 |
3,586 |
3,595 |
+0.45% |
202,300 |
2024/1/26 |
3,614 |
3,618 |
3,575 |
3,579 |
-1.21% |
162,200 |
2024/1/25 |
3,615 |
3,628 |
3,602 |
3,623 |
-0.17% |
147,300 |
2024/1/24 |
3,649 |
3,656 |
3,611 |
3,629 |
-0.58% |
189,300 |
2024/1/23 |
3,615 |
3,655 |
3,611 |
3,650 |
+1.39% |
272,600 |
2024/1/22 |
3,600 |
3,603 |
3,583 |
3,600 |
+0.50% |
145,300 |
2024/1/19 |
3,592 |
3,608 |
3,557 |
3,582 |
+0.06% |
206,700 |
2024/1/18 |
3,600 |
3,618 |
3,580 |
3,580 |
-0.56% |
174,000 |
2024/1/17 |
3,611 |
3,685 |
3,600 |
3,600 |
-0.14% |
226,100 |
2024/1/16 |
3,640 |
3,651 |
3,594 |
3,605 |
-0.83% |
233,500 |
2024/1/15 |
3,625 |
3,640 |
3,616 |
3,635 |
+0.22% |
261,500 |
2024/1/12 |
3,716 |
3,716 |
3,608 |
3,627 |
-1.97% |
809,600 |
2024/1/11 |
3,821 |
3,828 |
3,697 |
3,700 |
+2.46% |
1,282,700 |
2024/1/10 |
3,599 |
3,624 |
3,583 |
3,611 |
+0.33% |
156,800 |
2024/1/9 |
3,606 |
3,615 |
3,574 |
3,599 |
-0.08% |
160,200 |
2024/1/5 |
3,599 |
3,615 |
3,573 |
3,602 |
-0.06% |
161,900 |
2024/1/4 |
3,588 |
3,609 |
3,555 |
3,604 |
+0.61% |
105,400 |
2023/12/29 |
3,575 |
3,583 |
3,558 |
3,582 |
+0.51% |
86,400 |
2023/12/28 |
3,533 |
3,570 |
3,530 |
3,564 |
+0.71% |
69,400 |
2023/12/27 |
3,519 |
3,542 |
3,504 |
3,539 |
+1.52% |
95,300 |
2023/12/26 |
3,495 |
3,505 |
3,478 |
3,486 |
-0.37% |
70,300 |
2023/12/25 |
3,559 |
3,559 |
3,499 |
3,499 |
-0.62% |
107,600 |
2023/12/22 |
3,509 |
3,531 |
3,500 |
3,521 |
+0.89% |
114,800 |
2023/12/21 |
3,481 |
3,497 |
3,473 |
3,490 |
-0.57% |
124,500 |
2023/12/20 |
3,500 |
3,530 |
3,494 |
3,510 |
+0.49% |
142,900 |
2023/12/19 |
3,506 |
3,506 |
3,462 |
3,493 |
-0.37% |
144,100 |
2023/12/18 |
3,500 |
3,529 |
3,456 |
3,506 |
-0.90% |
150,000 |
2023/12/15 |
3,498 |
3,551 |
3,486 |
3,538 |
+0.94% |
285,100 |
2023/12/14 |
3,566 |
3,572 |
3,501 |
3,505 |
-1.74% |
206,600 |
2023/12/13 |
3,630 |
3,630 |
3,558 |
3,567 |
-1.22% |
162,700 |
2023/12/12 |
3,642 |
3,649 |
3,610 |
3,611 |
-0.82% |
133,200 |
2023/12/11 |
3,665 |
3,665 |
3,615 |
3,641 |
+1.14% |
155,700 |
2023/12/8 |
3,650 |
3,650 |
3,581 |
3,600 |
-1.56% |
290,000 |
2023/12/7 |
3,680 |
3,685 |
3,650 |
3,657 |
+0.33% |
169,500 |
2023/12/6 |
3,587 |
3,649 |
3,581 |
3,645 |
+1.53% |
239,100 |
2023/12/5 |
3,627 |
3,643 |
3,585 |
3,590 |
-1.99% |
227,700 |
2023/12/4 |
3,721 |
3,726 |
3,661 |
3,663 |
-2.14% |
114,400 |
2023/12/1 |
3,755 |
3,759 |
3,723 |
3,743 |
+0.81% |
95,900 |
2023/11/30 |
3,729 |
3,744 |
3,707 |
3,713 |
-0.32% |
248,100 |
2023/11/29 |
3,736 |
3,742 |
3,709 |
3,725 |
-0.88% |
96,000 |
2023/11/28 |
3,750 |
3,765 |
3,733 |
3,758 |
+0.43% |
125,400 |
2023/11/27 |
3,759 |
3,760 |
3,736 |
3,742 |
-0.48% |
83,400 |
2023/11/24 |
3,767 |
3,767 |
3,742 |
3,760 |
+0.45% |
78,800 |
2023/11/22 |
3,697 |
3,743 |
3,680 |
3,743 |
+0.51% |
160,800 |
2023/11/21 |
3,690 |
3,729 |
3,690 |
3,724 |
-0.90% |
164,600 |
2023/11/20 |
3,834 |
3,834 |
3,758 |
3,758 |
-1.96% |
153,500 |
2023/11/17 |
3,800 |
3,833 |
3,792 |
3,833 |
+0.79% |
123,200 |
2023/11/16 |
3,801 |
3,827 |
3,779 |
3,803 |
-0.68% |
122,200 |
2023/11/15 |
3,830 |
3,835 |
3,795 |
3,829 |
+0.68% |
93,900 |
2023/11/14 |
3,800 |
3,818 |
3,781 |
3,803 |
-0.11% |
135,300 |
2023/11/13 |
3,826 |
3,826 |
3,746 |
3,807 |
-0.50% |
246,600 |
2023/11/10 |
3,769 |
3,840 |
3,743 |
3,826 |
+3.41% |
398,800 |
2023/11/9 |
3,700 |
3,735 |
3,686 |
3,700 |
+0.00% |
153,900 |
2023/11/8 |
3,763 |
3,763 |
3,666 |
3,700 |
-1.28% |
231,700 |
2023/11/7 |
3,807 |
3,815 |
3,742 |
3,748 |
-1.52% |
163,600 |
2023/11/6 |
3,824 |
3,824 |
3,776 |
3,806 |
+0.90% |
236,500 |
2023/11/2 |
3,790 |
3,794 |
3,740 |
3,772 |
+0.03% |
162,200 |
2023/11/1 |
3,788 |
3,788 |
3,717 |
3,771 |
+2.78% |
237,900 |
2023/10/31 |
3,650 |
3,676 |
3,625 |
3,669 |
+0.82% |
205,900 |
2023/10/30 |
3,718 |
3,718 |
3,635 |
3,639 |
-2.88% |
704,300 |
2023/10/27 |
3,723 |
3,747 |
3,711 |
3,747 |
+1.68% |
125,400 |
2023/10/26 |
3,709 |
3,727 |
3,668 |
3,685 |
-0.89% |
128,700 |
|