日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,316 |
3,409 |
3,297 |
3,407 |
+2.59% |
3,503,000 |
2024/4/23 |
3,366 |
3,385 |
3,319 |
3,321 |
-0.78% |
2,022,000 |
2024/4/22 |
3,370 |
3,403 |
3,334 |
3,347 |
+0.51% |
2,848,500 |
2024/4/19 |
3,322 |
3,383 |
3,281 |
3,330 |
-0.39% |
5,324,400 |
2024/4/18 |
3,250 |
3,356 |
3,233 |
3,343 |
-3.13% |
10,575,000 |
2024/4/17 |
3,415 |
3,503 |
3,405 |
3,451 |
+1.68% |
5,089,900 |
2024/4/16 |
3,419 |
3,432 |
3,378 |
3,394 |
-1.74% |
4,072,300 |
2024/4/15 |
3,435 |
3,454 |
3,394 |
3,454 |
-0.97% |
2,904,700 |
2024/4/12 |
3,443 |
3,512 |
3,426 |
3,488 |
+3.41% |
5,223,700 |
2024/4/11 |
3,335 |
3,386 |
3,326 |
3,373 |
-0.06% |
2,211,400 |
2024/4/10 |
3,380 |
3,389 |
3,366 |
3,375 |
-0.47% |
1,944,400 |
2024/4/9 |
3,390 |
3,400 |
3,346 |
3,391 |
-0.12% |
2,607,600 |
2024/4/8 |
3,375 |
3,408 |
3,361 |
3,395 |
+1.83% |
2,434,300 |
2024/4/5 |
3,320 |
3,373 |
3,290 |
3,334 |
-1.21% |
3,450,500 |
2024/4/4 |
3,329 |
3,386 |
3,308 |
3,375 |
+2.46% |
3,700,900 |
2024/4/3 |
3,300 |
3,347 |
3,283 |
3,294 |
-1.14% |
3,641,600 |
2024/4/2 |
3,333 |
3,357 |
3,291 |
3,332 |
+1.55% |
4,128,400 |
2024/4/1 |
3,371 |
3,381 |
3,237 |
3,281 |
-2.64% |
5,217,200 |
2024/3/29 |
3,440 |
3,454 |
3,370 |
3,370 |
-0.53% |
4,404,700 |
2024/3/28 |
3,464 |
3,476 |
3,372 |
3,388 |
+0.83% |
3,539,900 |
2024/3/27 |
3,440 |
3,463.3 |
3,360 |
3,360 |
-2.09% |
1,987,300 |
2024/3/26 |
3,398.3 |
3,469.9 |
3,384.9 |
3,431.6 |
+0.00% |
1,188,400 |
2024/3/25 |
3,453.3 |
3,486.6 |
3,431.6 |
3,431.6 |
-0.63% |
1,042,400 |
2024/3/22 |
3,500 |
3,515 |
3,446.6 |
3,453.3 |
-0.67% |
1,050,300 |
2024/3/21 |
3,448.3 |
3,479.9 |
3,428.3 |
3,476.6 |
+2.86% |
1,500,000 |
2024/3/19 |
3,345 |
3,385 |
3,323.3 |
3,380 |
+0.90% |
1,138,300 |
2024/3/18 |
3,293.3 |
3,353.3 |
3,290.3 |
3,350 |
+2.35% |
1,304,700 |
2024/3/15 |
3,251.3 |
3,292.7 |
3,236.7 |
3,273 |
+0.63% |
1,375,100 |
2024/3/14 |
3,228.9 |
3,266.6 |
3,206.6 |
3,252.6 |
+0.73% |
1,153,400 |
2024/3/13 |
3,266.7 |
3,281.3 |
3,215.7 |
3,229 |
-0.37% |
1,092,000 |
2024/3/12 |
3,204.3 |
3,241 |
3,155.7 |
3,241 |
+0.81% |
1,156,400 |
2024/3/11 |
3,204.3 |
3,233 |
3,186.7 |
3,215 |
-2.70% |
1,356,400 |
2024/3/8 |
3,316.6 |
3,331 |
3,285 |
3,304.3 |
+0.01% |
1,476,200 |
2024/3/7 |
3,333.3 |
3,388.3 |
3,298.7 |
3,304 |
-0.25% |
1,632,900 |
2024/3/6 |
3,273.6 |
3,325.6 |
3,268.3 |
3,312.3 |
+0.16% |
1,068,200 |
2024/3/5 |
3,282.7 |
3,319 |
3,270 |
3,307 |
+0.59% |
1,016,200 |
2024/3/4 |
3,295.9 |
3,326.3 |
3,255.6 |
3,287.6 |
+1.00% |
1,656,800 |
2024/3/1 |
3,180.3 |
3,263.3 |
3,178.3 |
3,255 |
+2.54% |
1,412,500 |
2024/2/29 |
3,222.6 |
3,222.6 |
3,158.6 |
3,174.3 |
-1.51% |
1,896,000 |
2024/2/28 |
3,246.7 |
3,262.3 |
3,182.3 |
3,223 |
-0.68% |
1,265,400 |
2024/2/27 |
3,216.3 |
3,257.3 |
3,216.3 |
3,245 |
+0.93% |
1,598,800 |
2024/2/26 |
3,166.7 |
3,218 |
3,163.3 |
3,215 |
+2.06% |
1,466,300 |
2024/2/22 |
3,160 |
3,168.3 |
3,133.7 |
3,150 |
+0.65% |
1,777,600 |
2024/2/21 |
3,136.6 |
3,141.3 |
3,107.6 |
3,129.6 |
+0.23% |
1,471,800 |
2024/2/20 |
3,161.6 |
3,161.6 |
3,113 |
3,122.3 |
-0.78% |
1,155,700 |
2024/2/19 |
3,148.7 |
3,148.7 |
3,124 |
3,147 |
+0.31% |
1,029,800 |
2024/2/16 |
3,133.3 |
3,149 |
3,114.3 |
3,137.3 |
+1.43% |
2,219,300 |
2024/2/15 |
3,113.7 |
3,114.7 |
3,067.3 |
3,093 |
+0.17% |
1,268,100 |
2024/2/14 |
3,095.6 |
3,106.3 |
3,055.3 |
3,087.6 |
-0.26% |
1,575,700 |
2024/2/13 |
3,066.6 |
3,103.9 |
3,048.3 |
3,095.6 |
+1.61% |
2,971,600 |
2024/2/9 |
3,099.9 |
3,154.9 |
3,039.6 |
3,046.6 |
-6.73% |
4,422,800 |
2024/2/8 |
3,299.9 |
3,307.6 |
3,233.6 |
3,266.6 |
-0.33% |
2,182,300 |
2024/2/7 |
3,266.6 |
3,277.3 |
3,256 |
3,277.3 |
+0.55% |
1,412,100 |
2024/2/6 |
3,274.3 |
3,288.3 |
3,258 |
3,259.3 |
+0.29% |
2,014,800 |
2024/2/5 |
3,216.7 |
3,261.7 |
3,211.7 |
3,250 |
+2.63% |
2,407,600 |
2024/2/2 |
3,139.6 |
3,174.9 |
3,133.3 |
3,166.6 |
+1.61% |
1,584,600 |
2024/2/1 |
3,116.6 |
3,136.3 |
3,113.3 |
3,116.3 |
-0.65% |
1,076,100 |
2024/1/31 |
3,072.3 |
3,136.6 |
3,071.3 |
3,136.6 |
+1.14% |
1,250,700 |
2024/1/30 |
3,113.6 |
3,118 |
3,096.3 |
3,101.3 |
-0.07% |
798,900 |
2024/1/29 |
3,083.3 |
3,110.6 |
3,071.9 |
3,103.6 |
+1.00% |
1,476,100 |
2024/1/26 |
3,093.7 |
3,094.3 |
3,056.7 |
3,073 |
+0.02% |
1,107,000 |
2024/1/25 |
3,075.3 |
3,081.3 |
3,041 |
3,072.3 |
+0.10% |
1,033,700 |
2024/1/24 |
3,068.3 |
3,093.6 |
3,064.3 |
3,069.3 |
-0.66% |
998,200 |
2024/1/23 |
3,091.6 |
3,106.3 |
3,069.6 |
3,089.6 |
-0.06% |
1,218,800 |
2024/1/22 |
3,090.3 |
3,098.6 |
3,077.3 |
3,091.6 |
+0.07% |
1,064,500 |
2024/1/19 |
3,111.6 |
3,114.6 |
3,067.6 |
3,089.3 |
+0.36% |
1,177,400 |
2024/1/18 |
3,102.6 |
3,110 |
3,070.3 |
3,078.3 |
-0.56% |
1,419,500 |
2024/1/17 |
3,090.3 |
3,132.9 |
3,085.3 |
3,095.6 |
+0.50% |
1,898,100 |
2024/1/16 |
3,082.6 |
3,088.6 |
3,061.3 |
3,080.3 |
+0.19% |
1,172,800 |
2024/1/15 |
3,067.6 |
3,075.9 |
3,052.6 |
3,074.6 |
-0.12% |
1,669,500 |
2024/1/12 |
3,056.6 |
3,089 |
3,027 |
3,078.3 |
+3.46% |
4,082,600 |
2024/1/11 |
2,965.6 |
3,002 |
2,963.3 |
2,975.3 |
+1.17% |
2,461,400 |
2024/1/10 |
2,887 |
2,946.3 |
2,887 |
2,941 |
+2.43% |
1,625,700 |
2024/1/9 |
2,867 |
2,894.6 |
2,845 |
2,871.3 |
+1.23% |
1,233,900 |
2024/1/5 |
2,860 |
2,868.6 |
2,835.3 |
2,836.3 |
-0.40% |
1,070,400 |
2024/1/4 |
2,805.3 |
2,854.9 |
2,783.9 |
2,847.6 |
+0.82% |
1,337,700 |
2023/12/29 |
2,813.3 |
2,834.6 |
2,805.3 |
2,824.3 |
-0.07% |
1,107,500 |
2023/12/28 |
2,840.3 |
2,853 |
2,826.3 |
2,826.3 |
-1.25% |
812,200 |
2023/12/27 |
2,870.7 |
2,879.3 |
2,854 |
2,862 |
+0.12% |
891,900 |
2023/12/26 |
2,850.6 |
2,858.9 |
2,841.9 |
2,858.6 |
+0.14% |
610,400 |
2023/12/25 |
2,889.9 |
2,889.9 |
2,854.6 |
2,854.6 |
-0.10% |
473,100 |
2023/12/22 |
2,832.3 |
2,859.3 |
2,821.6 |
2,857.6 |
+0.88% |
809,600 |
2023/12/21 |
2,866.9 |
2,871.9 |
2,829.3 |
2,832.6 |
-2.38% |
1,313,700 |
2023/12/20 |
2,849.6 |
2,931.3 |
2,848.9 |
2,901.6 |
+1.92% |
1,666,100 |
2023/12/19 |
2,818 |
2,849.7 |
2,804 |
2,847 |
+1.82% |
1,088,600 |
2023/12/18 |
2,850 |
2,853.3 |
2,777 |
2,796 |
-2.21% |
1,383,000 |
2023/12/15 |
2,896.6 |
2,902 |
2,856.3 |
2,859.3 |
-1.78% |
1,775,000 |
2023/12/14 |
2,860 |
2,912 |
2,829.7 |
2,911 |
+1.45% |
1,746,900 |
2023/12/13 |
2,934.3 |
2,935 |
2,869.3 |
2,869.3 |
-1.49% |
1,488,000 |
2023/12/12 |
2,939.9 |
2,968.9 |
2,902.9 |
2,912.6 |
-0.07% |
1,108,600 |
2023/12/11 |
2,917.3 |
2,933.9 |
2,907.3 |
2,914.6 |
+1.70% |
1,186,800 |
2023/12/8 |
2,870 |
2,872 |
2,823.3 |
2,866 |
-0.18% |
1,979,000 |
2023/12/7 |
2,880.3 |
2,896.3 |
2,863 |
2,871.3 |
-1.00% |
1,208,700 |
2023/12/6 |
2,866.6 |
2,907.3 |
2,853.6 |
2,900.3 |
+2.09% |
1,029,400 |
2023/12/5 |
2,857 |
2,874.3 |
2,831.7 |
2,841 |
-0.98% |
928,400 |
2023/12/4 |
2,892.7 |
2,908.7 |
2,865.3 |
2,869 |
-0.90% |
1,178,800 |
2023/12/1 |
2,890.3 |
2,899 |
2,869 |
2,895 |
+0.29% |
862,700 |
2023/11/30 |
2,859.9 |
2,887.6 |
2,846.3 |
2,886.6 |
+1.41% |
1,686,800 |
2023/11/29 |
2,833.3 |
2,855.3 |
2,817.3 |
2,846.6 |
-0.51% |
767,800 |
2023/11/28 |
2,882.3 |
2,890 |
2,851 |
2,861.3 |
-0.18% |
848,100 |
2023/11/27 |
2,893.9 |
2,902.3 |
2,866.6 |
2,866.6 |
-1.00% |
670,800 |
2023/11/24 |
2,904.9 |
2,912.6 |
2,890.3 |
2,895.6 |
+0.31% |
805,400 |
2023/11/22 |
2,866.6 |
2,894.6 |
2,866.6 |
2,886.6 |
+0.46% |
642,800 |
2023/11/21 |
2,900 |
2,901.3 |
2,850.6 |
2,873.3 |
-0.90% |
1,145,500 |
2023/11/20 |
2,963 |
2,977.6 |
2,891.6 |
2,899.3 |
-2.18% |
1,097,700 |
2023/11/17 |
2,916.7 |
2,968.7 |
2,903.7 |
2,964 |
+2.86% |
1,780,000 |
2023/11/16 |
2,858.6 |
2,895.3 |
2,853.3 |
2,881.6 |
+1.05% |
1,034,800 |
2023/11/15 |
2,850.3 |
2,859.3 |
2,814.3 |
2,851.6 |
+1.76% |
1,632,100 |
2023/11/14 |
2,833.3 |
2,833.3 |
2,802.3 |
2,802.3 |
-0.74% |
813,200 |
2023/11/13 |
2,850 |
2,858 |
2,810 |
2,823.3 |
-0.32% |
754,400 |
2023/11/10 |
2,861.3 |
2,866.6 |
2,828.6 |
2,832.3 |
-1.56% |
1,365,200 |
2023/11/9 |
2,866.6 |
2,902.6 |
2,823 |
2,877.3 |
+2.74% |
1,806,800 |
2023/11/8 |
2,862.6 |
2,872.6 |
2,792.3 |
2,800.6 |
-1.20% |
1,406,000 |
2023/11/7 |
2,860.6 |
2,877.9 |
2,831.3 |
2,834.6 |
-1.46% |
847,300 |
2023/11/6 |
2,855.6 |
2,897.9 |
2,855.3 |
2,876.6 |
+3.12% |
1,613,500 |
2023/11/2 |
2,816.6 |
2,830.9 |
2,788.3 |
2,789.6 |
+0.36% |
955,000 |
2023/11/1 |
2,815.3 |
2,820.6 |
2,777.6 |
2,779.6 |
+1.66% |
1,086,700 |
2023/10/31 |
2,712.6 |
2,750.3 |
2,705.6 |
2,734.3 |
+1.01% |
1,162,900 |
2023/10/30 |
2,737.3 |
2,737.3 |
2,691.3 |
2,707 |
-2.43% |
2,648,900 |
2023/10/27 |
2,737.3 |
2,791.6 |
2,737.3 |
2,774.3 |
+0.96% |
823,900 |
2023/10/26 |
2,736.7 |
2,763.3 |
2,725.3 |
2,748 |
-1.23% |
1,190,700 |
2023/10/25 |
2,798.6 |
2,810 |
2,778 |
2,782.3 |
+0.08% |
801,300 |
2023/10/24 |
2,788 |
2,797.3 |
2,731.7 |
2,780 |
-0.44% |
1,269,700 |
|