日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
4,160 |
4,222 |
4,150 |
4,188 |
+3.59% |
794,600 |
2024/4/23 |
4,150 |
4,178 |
3,982 |
4,043 |
-0.05% |
931,600 |
2024/4/22 |
4,096 |
4,114 |
3,965 |
4,045 |
-2.32% |
1,308,800 |
2024/4/19 |
4,274 |
4,310 |
4,018 |
4,141 |
-5.41% |
1,602,800 |
2024/4/18 |
4,235 |
4,388 |
4,168 |
4,378 |
+2.89% |
1,170,400 |
2024/4/17 |
4,280 |
4,371 |
4,243 |
4,255 |
+2.78% |
1,748,900 |
2024/4/16 |
4,142 |
4,212 |
4,107 |
4,140 |
-2.59% |
1,017,500 |
2024/4/15 |
4,183 |
4,250 |
4,159 |
4,250 |
-0.49% |
848,400 |
2024/4/12 |
4,287 |
4,345 |
4,227 |
4,271 |
+0.28% |
761,000 |
2024/4/11 |
4,227 |
4,308 |
4,195 |
4,259 |
-0.88% |
690,100 |
2024/4/10 |
4,330 |
4,381 |
4,291 |
4,297 |
+0.51% |
697,400 |
2024/4/9 |
4,300 |
4,324 |
4,261 |
4,275 |
-0.16% |
801,800 |
2024/4/8 |
4,340 |
4,373 |
4,245 |
4,282 |
+0.00% |
631,800 |
2024/4/5 |
4,260 |
4,287 |
4,193 |
4,282 |
-1.68% |
1,092,900 |
2024/4/4 |
4,425 |
4,447 |
4,332 |
4,355 |
-0.05% |
820,000 |
2024/4/3 |
4,350 |
4,421 |
4,320 |
4,357 |
-1.16% |
811,500 |
2024/4/2 |
4,410 |
4,439 |
4,354 |
4,408 |
+0.69% |
615,300 |
2024/4/1 |
4,600 |
4,600 |
4,290 |
4,378 |
-4.39% |
1,630,800 |
2024/3/29 |
4,589 |
4,589 |
4,525 |
4,579 |
+0.48% |
340,300 |
2024/3/28 |
4,570 |
4,604 |
4,530 |
4,557 |
-0.59% |
407,000 |
2024/3/27 |
4,580 |
4,641 |
4,560 |
4,584 |
-0.91% |
539,100 |
2024/3/26 |
4,557 |
4,685 |
4,551 |
4,626 |
+1.72% |
611,000 |
2024/3/25 |
4,610 |
4,641 |
4,548 |
4,548 |
-1.13% |
563,100 |
2024/3/22 |
4,648 |
4,677 |
4,555 |
4,600 |
-0.13% |
843,700 |
2024/3/21 |
4,500 |
4,636 |
4,497 |
4,606 |
+3.97% |
1,190,400 |
2024/3/19 |
4,396 |
4,430 |
4,342 |
4,430 |
-0.38% |
983,000 |
2024/3/18 |
4,327 |
4,447 |
4,310 |
4,447 |
+3.20% |
730,800 |
2024/3/15 |
4,275 |
4,339 |
4,250 |
4,309 |
-1.51% |
1,096,600 |
2024/3/14 |
4,388 |
4,434 |
4,332 |
4,375 |
-1.33% |
642,100 |
2024/3/13 |
4,600 |
4,600 |
4,399 |
4,434 |
-0.89% |
1,003,500 |
2024/3/12 |
4,266 |
4,486 |
4,256 |
4,474 |
+3.18% |
1,190,500 |
2024/3/11 |
4,281 |
4,362 |
4,231 |
4,336 |
-3.00% |
1,383,500 |
2024/3/8 |
4,437 |
4,543 |
4,436 |
4,470 |
+0.70% |
1,253,300 |
2024/3/7 |
4,667 |
4,689 |
4,417 |
4,439 |
-5.05% |
2,201,700 |
2024/3/6 |
4,538 |
4,693 |
4,538 |
4,675 |
-0.06% |
1,248,300 |
2024/3/5 |
4,664 |
4,734 |
4,605 |
4,678 |
-0.28% |
1,210,500 |
2024/3/4 |
4,850 |
4,871 |
4,660 |
4,691 |
-0.38% |
1,864,600 |
2024/3/1 |
4,606 |
4,720 |
4,553 |
4,709 |
+2.21% |
1,109,300 |
2024/2/29 |
4,520 |
4,607 |
4,486 |
4,607 |
+0.88% |
830,200 |
2024/2/28 |
4,499 |
4,627 |
4,473 |
4,567 |
+0.84% |
983,600 |
2024/2/27 |
4,518 |
4,557 |
4,467 |
4,529 |
+0.64% |
1,025,200 |
2024/2/26 |
4,515 |
4,671 |
4,500 |
4,500 |
+2.86% |
2,537,400 |
2024/2/22 |
4,351 |
4,390 |
4,276 |
4,375 |
+5.65% |
1,423,300 |
2024/2/21 |
4,093 |
4,161 |
4,035 |
4,141 |
-0.53% |
934,600 |
2024/2/20 |
4,072 |
4,200 |
4,058 |
4,163 |
+0.56% |
1,001,600 |
2024/2/19 |
4,250 |
4,250 |
4,092 |
4,140 |
-1.26% |
739,700 |
2024/2/16 |
4,289 |
4,340 |
4,075 |
4,193 |
+0.70% |
1,416,300 |
2024/2/15 |
4,245 |
4,245 |
4,079 |
4,164 |
+2.79% |
1,476,000 |
2024/2/14 |
3,879 |
4,156 |
3,801 |
4,051 |
+10.41% |
2,740,000 |
2024/2/13 |
3,630 |
3,698 |
3,611 |
3,669 |
+4.03% |
1,178,900 |
2024/2/9 |
3,538 |
3,559 |
3,503 |
3,527 |
-0.90% |
552,900 |
2024/2/8 |
3,560 |
3,588 |
3,514 |
3,559 |
+1.14% |
590,200 |
2024/2/7 |
3,451 |
3,537 |
3,437 |
3,519 |
+0.95% |
564,500 |
2024/2/6 |
3,501 |
3,578 |
3,479 |
3,486 |
+1.51% |
929,700 |
2024/2/5 |
3,470 |
3,472 |
3,390 |
3,434 |
-0.43% |
573,400 |
2024/2/2 |
3,441 |
3,475 |
3,405 |
3,449 |
+1.23% |
656,800 |
2024/2/1 |
3,358 |
3,415 |
3,358 |
3,407 |
+0.12% |
393,900 |
2024/1/31 |
3,345 |
3,403 |
3,320 |
3,403 |
-0.35% |
506,900 |
2024/1/30 |
3,379 |
3,439 |
3,376 |
3,415 |
+1.13% |
372,400 |
2024/1/29 |
3,391 |
3,417 |
3,346 |
3,377 |
-0.24% |
535,800 |
2024/1/26 |
3,371 |
3,450 |
3,350 |
3,385 |
-2.42% |
676,700 |
2024/1/25 |
3,370 |
3,485 |
3,360 |
3,469 |
+4.02% |
927,000 |
2024/1/24 |
3,359 |
3,390 |
3,314 |
3,335 |
-0.95% |
581,600 |
2024/1/23 |
3,430 |
3,449 |
3,341 |
3,367 |
-2.04% |
943,800 |
2024/1/22 |
3,451 |
3,478 |
3,395 |
3,437 |
+1.66% |
966,600 |
2024/1/19 |
3,265 |
3,388 |
3,265 |
3,381 |
+8.96% |
1,839,000 |
2024/1/18 |
3,073 |
3,169 |
3,070 |
3,103 |
+0.58% |
752,300 |
2024/1/17 |
3,165 |
3,189 |
3,081 |
3,085 |
-2.13% |
1,054,600 |
2024/1/16 |
3,245 |
3,245 |
3,103 |
3,152 |
-2.14% |
1,106,300 |
2024/1/15 |
3,121 |
3,229 |
3,121 |
3,221 |
+3.80% |
1,119,700 |
2024/1/12 |
3,208 |
3,222 |
3,038 |
3,103 |
-3.24% |
1,152,700 |
2024/1/11 |
3,155 |
3,208 |
3,134 |
3,207 |
+3.32% |
602,100 |
2024/1/10 |
3,076 |
3,129 |
3,076 |
3,104 |
+0.06% |
507,600 |
2024/1/9 |
3,101 |
3,170 |
3,086 |
3,102 |
+3.52% |
548,500 |
2024/1/5 |
3,062 |
3,073 |
2,990.5 |
2,996.5 |
-2.55% |
674,500 |
2024/1/4 |
3,042 |
3,097 |
2,980 |
3,075 |
-1.19% |
610,700 |
2023/12/29 |
3,146 |
3,164 |
3,095 |
3,112 |
-0.83% |
468,800 |
2023/12/28 |
3,140 |
3,144 |
3,108 |
3,138 |
-0.83% |
357,100 |
2023/12/27 |
3,103.3 |
3,181 |
3,099.6 |
3,164.3 |
+2.66% |
246,300 |
2023/12/26 |
3,043.6 |
3,085 |
3,035.3 |
3,082.3 |
+1.17% |
106,600 |
2023/12/25 |
3,074.3 |
3,082.9 |
3,041.3 |
3,046.6 |
-0.90% |
83,000 |
2023/12/22 |
3,080 |
3,108.6 |
3,070 |
3,074.3 |
+0.71% |
151,500 |
2023/12/21 |
3,038.9 |
3,062.6 |
3,027.3 |
3,052.6 |
-0.51% |
129,600 |
2023/12/20 |
3,046.6 |
3,095.6 |
3,039 |
3,068.3 |
+1.52% |
206,000 |
2023/12/19 |
2,986.6 |
3,049.6 |
2,985.3 |
3,022.3 |
+0.36% |
169,700 |
2023/12/18 |
3,026.6 |
3,049.9 |
2,973.9 |
3,011.6 |
-0.71% |
171,000 |
2023/12/15 |
3,052.3 |
3,117.3 |
3,027.3 |
3,033 |
-0.63% |
270,600 |
2023/12/14 |
3,063 |
3,105.6 |
3,042 |
3,052.3 |
+0.19% |
250,000 |
2023/12/13 |
2,967.3 |
3,055.6 |
2,962.6 |
3,046.6 |
+3.58% |
210,300 |
2023/12/12 |
2,981 |
3,020 |
2,940.3 |
2,941.3 |
+0.35% |
207,900 |
2023/12/11 |
2,960.7 |
2,991 |
2,914.7 |
2,931 |
+1.05% |
151,100 |
2023/12/8 |
2,928.3 |
2,936.9 |
2,881.3 |
2,900.6 |
-1.22% |
208,800 |
2023/12/7 |
2,960 |
2,978 |
2,934.3 |
2,936.3 |
-1.81% |
138,300 |
2023/12/6 |
2,926.6 |
2,993.3 |
2,925.6 |
2,990.3 |
+3.32% |
170,400 |
2023/12/5 |
2,979.6 |
3,006.6 |
2,893.6 |
2,894.3 |
-3.46% |
182,100 |
2023/12/4 |
3,010 |
3,045.7 |
2,996.7 |
2,998 |
-0.85% |
115,600 |
2023/12/1 |
3,049.9 |
3,053.6 |
3,017.6 |
3,023.6 |
-1.01% |
183,200 |
2023/11/30 |
3,008.3 |
3,064.3 |
3,008.3 |
3,054.3 |
+1.63% |
179,500 |
2023/11/29 |
2,996 |
3,022.6 |
2,982.6 |
3,005.3 |
-0.41% |
125,200 |
2023/11/28 |
3,043.6 |
3,063.9 |
2,996.9 |
3,017.6 |
-0.69% |
124,500 |
2023/11/27 |
3,036.6 |
3,106.3 |
3,033.3 |
3,038.6 |
+0.04% |
171,300 |
2023/11/24 |
3,026.6 |
3,093 |
3,026.6 |
3,037.3 |
+0.09% |
122,800 |
2023/11/22 |
3,047.6 |
3,088.3 |
3,019.3 |
3,034.6 |
-1.19% |
110,400 |
2023/11/21 |
3,085 |
3,085.7 |
3,040 |
3,071 |
+0.83% |
208,200 |
2023/11/20 |
3,076.6 |
3,128.6 |
3,045.6 |
3,045.6 |
-0.51% |
232,500 |
2023/11/17 |
3,010 |
3,061.3 |
3,000.3 |
3,061.3 |
+0.43% |
182,000 |
2023/11/16 |
3,050 |
3,063.3 |
3,008.3 |
3,048.3 |
-1.22% |
383,000 |
2023/11/15 |
2,989.3 |
3,116.7 |
2,966.7 |
3,086 |
+6.71% |
552,300 |
2023/11/14 |
2,866.7 |
2,923.3 |
2,820.3 |
2,892 |
+0.24% |
435,800 |
2023/11/13 |
3,000 |
3,000 |
2,864.3 |
2,885 |
-4.06% |
608,900 |
2023/11/10 |
3,009.7 |
3,032.3 |
2,993.3 |
3,007 |
-0.58% |
188,700 |
2023/11/9 |
2,998.3 |
3,036.3 |
2,990.9 |
3,024.6 |
+2.31% |
194,400 |
2023/11/8 |
3,000 |
3,010 |
2,932 |
2,956.3 |
-1.03% |
188,700 |
2023/11/7 |
2,990 |
3,034 |
2,968 |
2,987 |
-1.21% |
161,000 |
2023/11/6 |
3,022.9 |
3,056.6 |
3,006.9 |
3,023.6 |
+2.54% |
263,200 |
2023/11/2 |
2,935.3 |
2,958.9 |
2,918.9 |
2,948.6 |
+2.50% |
217,700 |
2023/11/1 |
2,933.3 |
2,944.6 |
2,862.6 |
2,876.6 |
+0.13% |
236,700 |
2023/10/31 |
2,870.7 |
2,876.3 |
2,827.7 |
2,873 |
+0.08% |
191,700 |
2023/10/30 |
2,859.3 |
2,897.6 |
2,831.9 |
2,870.6 |
-0.75% |
205,100 |
2023/10/27 |
2,809.3 |
2,895 |
2,768.3 |
2,892.3 |
+4.82% |
362,300 |
2023/10/26 |
2,800 |
2,820.3 |
2,750.3 |
2,759.3 |
-4.47% |
356,700 |
2023/10/25 |
2,848.6 |
2,919.6 |
2,846.6 |
2,888.3 |
+1.69% |
266,500 |
2023/10/24 |
2,845.6 |
2,852.6 |
2,721.6 |
2,840.3 |
+0.81% |
190,000 |
|