日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,520 |
3,525 |
3,270 |
3,325 |
+0.45% |
155,800 |
2024/4/25 |
3,410 |
3,410 |
3,310 |
3,310 |
-4.34% |
86,300 |
2024/4/24 |
3,495 |
3,495 |
3,385 |
3,460 |
+1.02% |
69,900 |
2024/4/23 |
3,430 |
3,540 |
3,420 |
3,425 |
+0.15% |
68,600 |
2024/4/22 |
3,320 |
3,440 |
3,260 |
3,420 |
+5.23% |
102,200 |
2024/4/19 |
3,400 |
3,420 |
3,140 |
3,250 |
-6.07% |
279,400 |
2024/4/18 |
3,500 |
3,500 |
3,370 |
3,460 |
-4.29% |
264,000 |
2024/4/17 |
3,750 |
3,755 |
3,610 |
3,615 |
-3.47% |
164,500 |
2024/4/16 |
3,800 |
3,920 |
3,720 |
3,745 |
-1.83% |
154,800 |
2024/4/15 |
3,700 |
3,880 |
3,690 |
3,815 |
+2.28% |
148,200 |
2024/4/12 |
3,740 |
3,830 |
3,665 |
3,730 |
+1.36% |
119,900 |
2024/4/11 |
3,635 |
3,705 |
3,575 |
3,680 |
+0.82% |
115,600 |
2024/4/10 |
3,990 |
4,065 |
3,630 |
3,650 |
-8.52% |
343,500 |
2024/4/9 |
4,020 |
4,075 |
3,900 |
3,990 |
-0.75% |
228,000 |
2024/4/8 |
3,815 |
4,035 |
3,790 |
4,020 |
+7.20% |
337,700 |
2024/4/5 |
3,630 |
3,770 |
3,630 |
3,750 |
+1.49% |
135,500 |
2024/4/4 |
3,720 |
3,730 |
3,580 |
3,695 |
-0.27% |
136,900 |
2024/4/3 |
3,600 |
3,790 |
3,575 |
3,705 |
+2.49% |
207,300 |
2024/4/2 |
3,785 |
3,785 |
3,580 |
3,615 |
-3.60% |
116,000 |
2024/4/1 |
3,680 |
3,790 |
3,630 |
3,750 |
+1.49% |
125,900 |
2024/3/29 |
3,700 |
3,875 |
3,620 |
3,695 |
+0.68% |
231,100 |
2024/3/28 |
3,365 |
3,700 |
3,365 |
3,670 |
+8.42% |
231,000 |
2024/3/27 |
3,420 |
3,495 |
3,380 |
3,385 |
-1.46% |
78,600 |
2024/3/26 |
3,310 |
3,435 |
3,275 |
3,435 |
+1.78% |
97,600 |
2024/3/25 |
3,350 |
3,430 |
3,295 |
3,375 |
-0.15% |
99,800 |
2024/3/22 |
3,520 |
3,520 |
3,355 |
3,380 |
-3.57% |
132,900 |
2024/3/21 |
3,420 |
3,585 |
3,365 |
3,505 |
+2.49% |
170,900 |
2024/3/19 |
3,320 |
3,460 |
3,270 |
3,420 |
+3.01% |
131,300 |
2024/3/18 |
3,290 |
3,370 |
3,160 |
3,320 |
-0.45% |
193,800 |
2024/3/15 |
3,580 |
3,580 |
3,305 |
3,335 |
-9.13% |
386,200 |
2024/3/14 |
3,595 |
3,860 |
3,475 |
3,670 |
+5.01% |
561,100 |
2024/3/13 |
3,625 |
3,625 |
3,400 |
3,495 |
-0.85% |
154,400 |
2024/3/12 |
3,375 |
3,600 |
3,300 |
3,525 |
+2.92% |
166,300 |
2024/3/11 |
3,630 |
3,680 |
3,400 |
3,425 |
-9.15% |
321,100 |
2024/3/8 |
3,675 |
3,930 |
3,670 |
3,770 |
+2.59% |
344,600 |
2024/3/7 |
3,900 |
3,930 |
3,650 |
3,675 |
-3.92% |
311,600 |
2024/3/6 |
3,615 |
3,915 |
3,525 |
3,825 |
+2.27% |
369,300 |
2024/3/5 |
3,400 |
3,800 |
3,355 |
3,740 |
+11.64% |
378,200 |
2024/3/4 |
3,280 |
3,375 |
3,205 |
3,350 |
+4.04% |
129,700 |
2024/3/1 |
3,180 |
3,265 |
3,060 |
3,220 |
+0.62% |
157,200 |
2024/2/29 |
3,285 |
3,325 |
3,185 |
3,200 |
-2.59% |
139,000 |
2024/2/28 |
3,395 |
3,465 |
3,230 |
3,285 |
-3.38% |
207,000 |
2024/2/27 |
3,475 |
3,495 |
3,360 |
3,400 |
-0.58% |
132,000 |
2024/2/26 |
3,300 |
3,500 |
3,205 |
3,420 |
+5.39% |
201,500 |
2024/2/22 |
3,345 |
3,380 |
3,130 |
3,245 |
-0.92% |
235,200 |
2024/2/21 |
3,245 |
3,360 |
3,220 |
3,275 |
-1.21% |
171,600 |
2024/2/20 |
3,260 |
3,460 |
3,100 |
3,315 |
-5.56% |
616,400 |
2024/2/19 |
3,705 |
3,780 |
3,490 |
3,510 |
-5.65% |
451,900 |
2024/2/16 |
3,105 |
3,795 |
3,035 |
3,720 |
+15.35% |
718,600 |
2024/2/15 |
3,200 |
3,285 |
2,985 |
3,225 |
+5.56% |
688,800 |
2024/2/14 |
2,550 |
3,055 |
2,543 |
3,055 |
+19.57% |
1,240,600 |
2024/2/13 |
2,515 |
2,581 |
2,472 |
2,555 |
+4.71% |
332,000 |
2024/2/9 |
2,388 |
2,479 |
2,364 |
2,440 |
+3.65% |
193,400 |
2024/2/8 |
2,340 |
2,400 |
2,296 |
2,354 |
+1.73% |
132,500 |
2024/2/7 |
2,268 |
2,324 |
2,257 |
2,314 |
+2.34% |
103,500 |
2024/2/6 |
2,300 |
2,330 |
2,251 |
2,261 |
-1.09% |
105,100 |
2024/2/5 |
2,288 |
2,339 |
2,257 |
2,286 |
-0.65% |
144,600 |
2024/2/2 |
2,395 |
2,442 |
2,291 |
2,301 |
-3.44% |
222,000 |
2024/2/1 |
2,381 |
2,441 |
2,336 |
2,383 |
-2.50% |
171,700 |
2024/1/31 |
2,441 |
2,530 |
2,425 |
2,444 |
-1.45% |
144,200 |
2024/1/30 |
2,354 |
2,480 |
2,350 |
2,480 |
+8.96% |
276,800 |
2024/1/29 |
2,500 |
2,506 |
2,227 |
2,276 |
-8.52% |
413,400 |
2024/1/26 |
2,500 |
2,538 |
2,460 |
2,488 |
-2.12% |
279,700 |
2024/1/25 |
2,385 |
2,551 |
2,358 |
2,542 |
+7.17% |
498,900 |
2024/1/24 |
2,230 |
2,390 |
2,192 |
2,372 |
+6.22% |
324,500 |
2024/1/23 |
2,262 |
2,327 |
2,230 |
2,233 |
-0.13% |
216,900 |
2024/1/22 |
2,228 |
2,270 |
2,194 |
2,236 |
+2.01% |
152,000 |
2024/1/19 |
2,137 |
2,217 |
2,093 |
2,192 |
+3.74% |
161,000 |
2024/1/18 |
2,000 |
2,135 |
1,998 |
2,113 |
+4.66% |
129,400 |
2024/1/17 |
2,063 |
2,081 |
2,010 |
2,019 |
-2.70% |
129,800 |
2024/1/16 |
2,070 |
2,140 |
2,070 |
2,075 |
+0.73% |
88,600 |
2024/1/15 |
2,060 |
2,082 |
2,014 |
2,060 |
-1.90% |
105,300 |
2024/1/12 |
2,080 |
2,106 |
2,041 |
2,100 |
+0.57% |
97,500 |
2024/1/11 |
2,160 |
2,162 |
2,075 |
2,088 |
-3.24% |
143,800 |
2024/1/10 |
2,154 |
2,194 |
2,100 |
2,158 |
-0.87% |
129,400 |
2024/1/9 |
2,074 |
2,189 |
2,050 |
2,177 |
+7.56% |
188,200 |
2024/1/5 |
2,145 |
2,145 |
1,952 |
2,024 |
-6.90% |
419,100 |
2024/1/4 |
2,283 |
2,299 |
2,174 |
2,174 |
-6.33% |
293,000 |
2023/12/29 |
2,259 |
2,338 |
2,220 |
2,321 |
+2.43% |
295,800 |
2023/12/28 |
2,089 |
2,268 |
2,078 |
2,266 |
+9.57% |
361,900 |
2023/12/27 |
2,061 |
2,082 |
2,037 |
2,068 |
+1.82% |
81,300 |
2023/12/26 |
2,080 |
2,118 |
2,031 |
2,031 |
-0.54% |
139,500 |
2023/12/25 |
2,012 |
2,090 |
2,006 |
2,042 |
+1.49% |
129,700 |
2023/12/22 |
1,995 |
2,030 |
1,976 |
2,012 |
+0.60% |
95,000 |
2023/12/21 |
1,971 |
2,011 |
1,940 |
2,000 |
+1.16% |
92,600 |
2023/12/20 |
1,995 |
2,031 |
1,977 |
1,977 |
+0.05% |
116,100 |
2023/12/19 |
1,940 |
1,990 |
1,885 |
1,976 |
+1.65% |
79,100 |
2023/12/18 |
1,925 |
1,990 |
1,912 |
1,944 |
+2.64% |
111,200 |
2023/12/15 |
1,949 |
2,000 |
1,874 |
1,894 |
-2.82% |
161,200 |
2023/12/14 |
1,870 |
1,955 |
1,855 |
1,949 |
+6.50% |
189,400 |
2023/12/13 |
1,788 |
1,830 |
1,786 |
1,830 |
+2.46% |
73,700 |
2023/12/12 |
1,790 |
1,814 |
1,763 |
1,786 |
+0.34% |
73,100 |
2023/12/11 |
1,820 |
1,839 |
1,777 |
1,780 |
-2.04% |
60,400 |
2023/12/8 |
1,800 |
1,856 |
1,770 |
1,817 |
+0.28% |
88,500 |
2023/12/7 |
1,819 |
1,858 |
1,798 |
1,812 |
+1.06% |
95,100 |
2023/12/6 |
1,781 |
1,820 |
1,755 |
1,793 |
+0.17% |
96,600 |
2023/12/5 |
1,800 |
1,814 |
1,765 |
1,790 |
-2.24% |
112,300 |
2023/12/4 |
1,897 |
1,905 |
1,831 |
1,831 |
-1.40% |
123,300 |
2023/12/1 |
1,810 |
1,919 |
1,765 |
1,857 |
+3.80% |
218,200 |
2023/11/30 |
1,749 |
1,796 |
1,690 |
1,789 |
+2.52% |
137,200 |
2023/11/29 |
1,794 |
1,829 |
1,745 |
1,745 |
-3.00% |
102,700 |
2023/11/28 |
1,767 |
1,821 |
1,756 |
1,799 |
+1.58% |
102,500 |
2023/11/27 |
1,806 |
1,864 |
1,747 |
1,771 |
-2.75% |
197,800 |
2023/11/24 |
1,800 |
1,902 |
1,766 |
1,821 |
-2.31% |
219,100 |
2023/11/22 |
1,926 |
2,000 |
1,855 |
1,864 |
-7.54% |
319,300 |
2023/11/21 |
2,052 |
2,082 |
1,925 |
2,016 |
-5.08% |
335,700 |
2023/11/20 |
2,201 |
2,228 |
2,105 |
2,124 |
-0.28% |
358,000 |
2023/11/17 |
1,985 |
2,150 |
1,974 |
2,130 |
+9.17% |
528,000 |
2023/11/16 |
1,970 |
2,015 |
1,934 |
1,951 |
+2.25% |
396,800 |
2023/11/15 |
1,849 |
1,910 |
1,792 |
1,908 |
+5.24% |
261,000 |
2023/11/14 |
1,841 |
1,902 |
1,736 |
1,813 |
+7.85% |
499,900 |
2023/11/13 |
1,699 |
1,810 |
1,630 |
1,681 |
+5.39% |
263,500 |
2023/11/10 |
1,579 |
1,612 |
1,549 |
1,595 |
-0.31% |
55,500 |
2023/11/9 |
1,607 |
1,607 |
1,560 |
1,600 |
+0.44% |
42,900 |
2023/11/8 |
1,616 |
1,639 |
1,585 |
1,593 |
-1.67% |
51,000 |
2023/11/7 |
1,653 |
1,659 |
1,620 |
1,620 |
-2.17% |
43,400 |
2023/11/6 |
1,679 |
1,680 |
1,631 |
1,656 |
+3.50% |
60,000 |
2023/11/2 |
1,605 |
1,633 |
1,600 |
1,600 |
-0.56% |
55,300 |
2023/11/1 |
1,672 |
1,672 |
1,600 |
1,609 |
-2.31% |
49,000 |
2023/10/31 |
1,600 |
1,662 |
1,534 |
1,647 |
+5.58% |
79,100 |
2023/10/30 |
1,548 |
1,569 |
1,536 |
1,560 |
-0.57% |
34,600 |
2023/10/27 |
1,570 |
1,576 |
1,506 |
1,569 |
+1.88% |
46,700 |
2023/10/26 |
1,553 |
1,565 |
1,523 |
1,540 |
-2.35% |
51,700 |
|