日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,782 |
3,853 |
3,767 |
3,853 |
+1.88% |
488,800 |
2024/4/25 |
3,845 |
3,845 |
3,775 |
3,782 |
-2.25% |
418,400 |
2024/4/24 |
3,770 |
3,869 |
3,770 |
3,869 |
+2.98% |
478,200 |
2024/4/23 |
3,752 |
3,783 |
3,742 |
3,757 |
+0.32% |
302,600 |
2024/4/22 |
3,724 |
3,747 |
3,701 |
3,745 |
+0.97% |
342,300 |
2024/4/19 |
3,820 |
3,831 |
3,691 |
3,709 |
-3.54% |
593,200 |
2024/4/18 |
3,755 |
3,855 |
3,744 |
3,845 |
+2.40% |
495,700 |
2024/4/17 |
3,770 |
3,770 |
3,719 |
3,755 |
+0.48% |
422,500 |
2024/4/16 |
3,780 |
3,799 |
3,708 |
3,737 |
-2.30% |
528,100 |
2024/4/15 |
3,799 |
3,825 |
3,771 |
3,825 |
-0.16% |
214,100 |
2024/4/12 |
3,845 |
3,849 |
3,811 |
3,831 |
+0.63% |
278,500 |
2024/4/11 |
3,750 |
3,816 |
3,716 |
3,807 |
+0.79% |
259,300 |
2024/4/10 |
3,790 |
3,813 |
3,768 |
3,777 |
-0.94% |
334,200 |
2024/4/9 |
3,800 |
3,824 |
3,771 |
3,813 |
+0.26% |
320,000 |
2024/4/8 |
3,805 |
3,818 |
3,765 |
3,803 |
+0.32% |
335,000 |
2024/4/5 |
3,794 |
3,823 |
3,766 |
3,791 |
-1.30% |
518,200 |
2024/4/4 |
3,835 |
3,863 |
3,819 |
3,841 |
+1.00% |
455,300 |
2024/4/3 |
3,765 |
3,853 |
3,760 |
3,803 |
-0.21% |
454,500 |
2024/4/2 |
3,785 |
3,865 |
3,771 |
3,811 |
+0.71% |
607,000 |
2024/4/1 |
3,910 |
3,913 |
3,769 |
3,784 |
-2.27% |
659,600 |
2024/3/29 |
3,850 |
3,880 |
3,823 |
3,872 |
+0.28% |
532,800 |
2024/3/28 |
3,900 |
3,926 |
3,851 |
3,861 |
+2.52% |
941,300 |
2024/3/27 |
3,745 |
3,788 |
3,733 |
3,766 |
+0.99% |
440,400 |
2024/3/26 |
3,727 |
3,759 |
3,711 |
3,729 |
-0.13% |
288,700 |
2024/3/25 |
3,769 |
3,783 |
3,730 |
3,734 |
-1.24% |
324,900 |
2024/3/22 |
3,763 |
3,788 |
3,733 |
3,781 |
+0.83% |
461,600 |
2024/3/21 |
3,722 |
3,754 |
3,708 |
3,750 |
+1.32% |
392,800 |
2024/3/19 |
3,653 |
3,710 |
3,644 |
3,701 |
+0.68% |
280,000 |
2024/3/18 |
3,700 |
3,717 |
3,670 |
3,676 |
+0.30% |
375,200 |
2024/3/15 |
3,638 |
3,690 |
3,627 |
3,665 |
+1.16% |
569,500 |
2024/3/14 |
3,667 |
3,669 |
3,572 |
3,623 |
-1.28% |
443,600 |
2024/3/13 |
3,704 |
3,710 |
3,637 |
3,670 |
+0.38% |
432,000 |
2024/3/12 |
3,621 |
3,681 |
3,590 |
3,656 |
+0.33% |
466,800 |
2024/3/11 |
3,676 |
3,687 |
3,610 |
3,644 |
-2.96% |
536,000 |
2024/3/8 |
3,754 |
3,784 |
3,747 |
3,755 |
+0.08% |
697,800 |
2024/3/7 |
3,800 |
3,820 |
3,737 |
3,752 |
-0.92% |
789,700 |
2024/3/6 |
3,778 |
3,817 |
3,760 |
3,787 |
-0.84% |
981,900 |
2024/3/5 |
3,726 |
3,848 |
3,719 |
3,819 |
+3.19% |
1,657,700 |
2024/3/4 |
3,606 |
3,702 |
3,601 |
3,701 |
+3.03% |
1,055,200 |
2024/3/1 |
3,606 |
3,606 |
3,574 |
3,592 |
-0.66% |
433,200 |
2024/2/29 |
3,599 |
3,622 |
3,577 |
3,616 |
+0.67% |
645,200 |
2024/2/28 |
3,575 |
3,612 |
3,575 |
3,592 |
+0.90% |
454,800 |
2024/2/27 |
3,579 |
3,602 |
3,539 |
3,560 |
-0.50% |
436,100 |
2024/2/26 |
3,609 |
3,640 |
3,571 |
3,578 |
-0.56% |
644,200 |
2024/2/22 |
3,633 |
3,646 |
3,587 |
3,598 |
+0.36% |
618,600 |
2024/2/21 |
3,596 |
3,602 |
3,559 |
3,585 |
+0.36% |
490,900 |
2024/2/20 |
3,590 |
3,619 |
3,541 |
3,572 |
-0.47% |
539,900 |
2024/2/19 |
3,592 |
3,612 |
3,574 |
3,589 |
-0.06% |
295,400 |
2024/2/16 |
3,599 |
3,637 |
3,588 |
3,591 |
-0.06% |
543,100 |
2024/2/15 |
3,700 |
3,711 |
3,557 |
3,593 |
-1.88% |
847,000 |
2024/2/14 |
3,688 |
3,694 |
3,642 |
3,662 |
-0.54% |
800,800 |
2024/2/13 |
3,670 |
3,706 |
3,641 |
3,682 |
+1.80% |
1,474,000 |
2024/2/9 |
3,600 |
3,632 |
3,561 |
3,617 |
+1.97% |
944,400 |
2024/2/8 |
3,523 |
3,608 |
3,519 |
3,547 |
+0.68% |
942,600 |
2024/2/7 |
3,583 |
3,619 |
3,502 |
3,523 |
-2.25% |
963,000 |
2024/2/6 |
3,458 |
3,650 |
3,456 |
3,604 |
+5.88% |
2,187,000 |
2024/2/5 |
3,322 |
3,440 |
3,317 |
3,404 |
+3.31% |
923,800 |
2024/2/2 |
3,287 |
3,298 |
3,262 |
3,295 |
+0.30% |
510,300 |
2024/2/1 |
3,275 |
3,296 |
3,242 |
3,285 |
-0.12% |
560,500 |
2024/1/31 |
3,233 |
3,289 |
3,217 |
3,289 |
+1.70% |
709,300 |
2024/1/30 |
3,199 |
3,240 |
3,187 |
3,234 |
+1.54% |
1,765,900 |
2024/1/29 |
3,172 |
3,212 |
3,171 |
3,185 |
+0.57% |
711,800 |
2024/1/26 |
3,159 |
3,180 |
3,146 |
3,167 |
-0.28% |
493,500 |
2024/1/25 |
3,177 |
3,179 |
3,141 |
3,176 |
-0.19% |
751,300 |
2024/1/24 |
3,168 |
3,195 |
3,144 |
3,182 |
+0.44% |
909,900 |
2024/1/23 |
3,165 |
3,172 |
3,101 |
3,168 |
+0.03% |
995,900 |
2024/1/22 |
3,168 |
3,172 |
3,153 |
3,167 |
+0.76% |
503,100 |
2024/1/19 |
3,119 |
3,147 |
3,115 |
3,143 |
+0.77% |
471,000 |
2024/1/18 |
3,092 |
3,122 |
3,083 |
3,119 |
+0.48% |
694,000 |
2024/1/17 |
3,154 |
3,165 |
3,102 |
3,104 |
-1.55% |
804,100 |
2024/1/16 |
3,147 |
3,172 |
3,136 |
3,153 |
-0.41% |
525,400 |
2024/1/15 |
3,184 |
3,195 |
3,162 |
3,166 |
-0.60% |
569,400 |
2024/1/12 |
3,221 |
3,232 |
3,175 |
3,185 |
+0.35% |
807,400 |
2024/1/11 |
3,183 |
3,215 |
3,173 |
3,174 |
+0.16% |
731,600 |
2024/1/10 |
3,183 |
3,207 |
3,158 |
3,169 |
+0.06% |
642,500 |
2024/1/9 |
3,129 |
3,193 |
3,127 |
3,167 |
+1.90% |
1,265,500 |
2024/1/5 |
3,104 |
3,119 |
3,079 |
3,108 |
+0.55% |
1,089,800 |
2024/1/4 |
3,010 |
3,098 |
2,990.5 |
3,091 |
+1.98% |
976,900 |
2023/12/29 |
3,012 |
3,031 |
3,002 |
3,031 |
+0.63% |
452,600 |
2023/12/28 |
2,972.5 |
3,020 |
2,972.5 |
3,012 |
-1.76% |
640,200 |
2023/12/27 |
3,062 |
3,079 |
3,051 |
3,066 |
-0.39% |
650,800 |
2023/12/26 |
3,063 |
3,079 |
3,057 |
3,078 |
+0.39% |
319,600 |
2023/12/25 |
3,079 |
3,079 |
3,053 |
3,066 |
-0.20% |
251,200 |
2023/12/22 |
3,069 |
3,083 |
3,052 |
3,072 |
+0.46% |
413,000 |
2023/12/21 |
3,055 |
3,059 |
3,041 |
3,058 |
-0.10% |
483,900 |
2023/12/20 |
3,080 |
3,098 |
3,061 |
3,061 |
-0.29% |
519,900 |
2023/12/19 |
3,057 |
3,073 |
3,027 |
3,070 |
+0.23% |
709,800 |
2023/12/18 |
3,104 |
3,104 |
3,043 |
3,063 |
-1.45% |
502,500 |
2023/12/15 |
3,061 |
3,118 |
3,061 |
3,108 |
+1.54% |
632,900 |
2023/12/14 |
3,067 |
3,079 |
3,050 |
3,061 |
-0.03% |
549,300 |
2023/12/13 |
3,059 |
3,074 |
3,048 |
3,062 |
+0.26% |
359,000 |
2023/12/12 |
3,075 |
3,079 |
3,049 |
3,054 |
+0.13% |
405,700 |
2023/12/11 |
3,057 |
3,072 |
3,046 |
3,050 |
+0.86% |
404,100 |
2023/12/8 |
3,037 |
3,041 |
3,007 |
3,024 |
-0.43% |
676,500 |
2023/12/7 |
3,047 |
3,058 |
3,033 |
3,037 |
-1.01% |
497,600 |
2023/12/6 |
3,030 |
3,088 |
3,030 |
3,068 |
+1.35% |
488,100 |
2023/12/5 |
3,043 |
3,075 |
3,027 |
3,027 |
-0.46% |
730,300 |
2023/12/4 |
3,077 |
3,086 |
3,029 |
3,041 |
-1.81% |
844,200 |
2023/12/1 |
3,109 |
3,118 |
3,093 |
3,097 |
-0.74% |
520,400 |
2023/11/30 |
3,116 |
3,128 |
3,097 |
3,120 |
+0.00% |
432,300 |
2023/11/29 |
3,087 |
3,129 |
3,081 |
3,120 |
+0.78% |
625,100 |
2023/11/28 |
3,061 |
3,097 |
3,052 |
3,096 |
+1.31% |
495,900 |
2023/11/27 |
3,065 |
3,089 |
3,048 |
3,056 |
-0.26% |
529,100 |
2023/11/24 |
3,052 |
3,093 |
3,051 |
3,064 |
+0.86% |
353,300 |
2023/11/22 |
3,018 |
3,056 |
3,006 |
3,038 |
+1.06% |
314,200 |
2023/11/21 |
3,052 |
3,059 |
3,006 |
3,006 |
-1.47% |
741,200 |
2023/11/20 |
3,087 |
3,140 |
3,051 |
3,051 |
-1.20% |
1,090,200 |
2023/11/17 |
3,060 |
3,092 |
3,043 |
3,088 |
+1.25% |
414,000 |
2023/11/16 |
3,070 |
3,096 |
3,035 |
3,050 |
-0.36% |
703,600 |
2023/11/15 |
3,043 |
3,072 |
3,025 |
3,061 |
+0.59% |
685,800 |
2023/11/14 |
3,023 |
3,081 |
3,023 |
3,043 |
+1.48% |
1,009,900 |
2023/11/13 |
3,024 |
3,045 |
2,990.5 |
2,998.5 |
-0.22% |
541,700 |
2023/11/10 |
2,971 |
3,010 |
2,965 |
3,005 |
+0.50% |
574,800 |
2023/11/9 |
2,971.5 |
2,999.5 |
2,967.5 |
2,990 |
+0.96% |
558,800 |
2023/11/8 |
2,995 |
2,999.5 |
2,919.5 |
2,961.5 |
-2.36% |
1,409,300 |
2023/11/7 |
3,051 |
3,057 |
3,015 |
3,033 |
+0.80% |
1,058,900 |
2023/11/6 |
3,005 |
3,023 |
2,991.5 |
3,009 |
+1.04% |
1,062,100 |
2023/11/2 |
3,005 |
3,006 |
2,974.5 |
2,978 |
-0.90% |
904,800 |
2023/11/1 |
3,037 |
3,049 |
2,973 |
3,005 |
-0.07% |
1,721,000 |
2023/10/31 |
2,979 |
3,030 |
2,969 |
3,007 |
+10.19% |
3,545,900 |
2023/10/30 |
2,776.5 |
2,777 |
2,716.5 |
2,729 |
-2.31% |
1,063,300 |
2023/10/27 |
2,769.5 |
2,794.5 |
2,769 |
2,793.5 |
+1.12% |
378,600 |
2023/10/26 |
2,787.5 |
2,808 |
2,754.5 |
2,762.5 |
-0.74% |
542,300 |
|