日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,035 |
4,065 |
3,920 |
3,990 |
-1.36% |
193,900 |
2024/4/18 |
3,990 |
4,080 |
3,970 |
4,045 |
+1.25% |
245,100 |
2024/4/17 |
4,020 |
4,045 |
3,935 |
3,995 |
-1.11% |
228,600 |
2024/4/16 |
4,100 |
4,130 |
4,015 |
4,040 |
-2.77% |
157,200 |
2024/4/15 |
4,060 |
4,165 |
4,055 |
4,155 |
+0.85% |
140,400 |
2024/4/12 |
4,110 |
4,120 |
4,075 |
4,120 |
+1.10% |
111,100 |
2024/4/11 |
4,035 |
4,085 |
4,005 |
4,075 |
+0.62% |
104,200 |
2024/4/10 |
4,000 |
4,055 |
3,995 |
4,050 |
+0.50% |
98,400 |
2024/4/9 |
4,050 |
4,060 |
4,010 |
4,030 |
+0.12% |
94,300 |
2024/4/8 |
4,030 |
4,055 |
4,010 |
4,025 |
+1.13% |
97,600 |
2024/4/5 |
3,985 |
4,000 |
3,940 |
3,980 |
-0.75% |
77,100 |
2024/4/4 |
3,990 |
4,060 |
3,975 |
4,010 |
+0.88% |
126,500 |
2024/4/3 |
3,955 |
3,995 |
3,925 |
3,975 |
+0.51% |
160,300 |
2024/4/2 |
3,965 |
4,015 |
3,920 |
3,955 |
-1.00% |
116,400 |
2024/4/1 |
4,100 |
4,100 |
3,975 |
3,995 |
-1.84% |
93,800 |
2024/3/29 |
4,035 |
4,085 |
4,030 |
4,070 |
+0.87% |
88,700 |
2024/3/28 |
4,100 |
4,100 |
4,030 |
4,035 |
-2.18% |
118,400 |
2024/3/27 |
4,060 |
4,150 |
4,045 |
4,125 |
+1.98% |
163,200 |
2024/3/26 |
4,085 |
4,090 |
4,045 |
4,045 |
-0.98% |
88,300 |
2024/3/25 |
4,095 |
4,100 |
4,055 |
4,085 |
+0.12% |
144,200 |
2024/3/22 |
4,025 |
4,090 |
4,020 |
4,080 |
+1.37% |
133,600 |
2024/3/21 |
4,080 |
4,080 |
4,010 |
4,025 |
-0.12% |
161,700 |
2024/3/19 |
4,000 |
4,035 |
3,975 |
4,030 |
+1.26% |
135,200 |
2024/3/18 |
3,985 |
4,020 |
3,960 |
3,980 |
+0.25% |
139,000 |
2024/3/15 |
3,945 |
3,990 |
3,940 |
3,970 |
-0.13% |
195,000 |
2024/3/14 |
3,920 |
3,975 |
3,905 |
3,975 |
+1.15% |
84,200 |
2024/3/13 |
3,980 |
4,000 |
3,905 |
3,930 |
+0.00% |
84,200 |
2024/3/12 |
3,890 |
3,940 |
3,845 |
3,930 |
+0.64% |
98,500 |
2024/3/11 |
3,940 |
3,950 |
3,840 |
3,905 |
-2.01% |
148,900 |
2024/3/8 |
3,920 |
3,990 |
3,865 |
3,985 |
+0.25% |
201,800 |
2024/3/7 |
4,010 |
4,035 |
3,935 |
3,975 |
+0.51% |
171,900 |
2024/3/6 |
4,030 |
4,030 |
3,925 |
3,955 |
-0.25% |
179,100 |
2024/3/5 |
3,960 |
3,995 |
3,915 |
3,965 |
+0.76% |
162,800 |
2024/3/4 |
3,920 |
3,960 |
3,920 |
3,935 |
+0.38% |
138,500 |
2024/3/1 |
3,910 |
3,930 |
3,875 |
3,920 |
-0.25% |
101,800 |
2024/2/29 |
3,900 |
3,955 |
3,890 |
3,930 |
+1.03% |
276,800 |
2024/2/28 |
3,900 |
3,930 |
3,875 |
3,890 |
+1.17% |
161,200 |
2024/2/27 |
3,800 |
3,885 |
3,785 |
3,845 |
+1.18% |
137,400 |
2024/2/26 |
3,850 |
3,850 |
3,775 |
3,800 |
+1.06% |
149,200 |
2024/2/22 |
3,800 |
3,810 |
3,745 |
3,760 |
+0.00% |
131,000 |
2024/2/21 |
3,785 |
3,795 |
3,730 |
3,760 |
-0.40% |
122,700 |
2024/2/20 |
3,735 |
3,775 |
3,730 |
3,775 |
+0.80% |
110,200 |
2024/2/19 |
3,710 |
3,755 |
3,700 |
3,745 |
+0.27% |
140,900 |
2024/2/16 |
3,640 |
3,745 |
3,640 |
3,735 |
+2.75% |
171,000 |
2024/2/15 |
3,640 |
3,690 |
3,620 |
3,635 |
+0.14% |
140,300 |
2024/2/14 |
3,635 |
3,675 |
3,620 |
3,630 |
+0.28% |
202,600 |
2024/2/13 |
3,540 |
3,630 |
3,530 |
3,620 |
+3.72% |
239,300 |
2024/2/9 |
3,670 |
3,680 |
3,490 |
3,490 |
+2.95% |
361,800 |
2024/2/8 |
3,450 |
3,450 |
3,300 |
3,390 |
-1.45% |
194,600 |
2024/2/7 |
3,400 |
3,440 |
3,400 |
3,440 |
+0.88% |
86,900 |
2024/2/6 |
3,430 |
3,450 |
3,410 |
3,410 |
-0.87% |
82,000 |
2024/2/5 |
3,465 |
3,485 |
3,420 |
3,440 |
+0.44% |
86,300 |
2024/2/2 |
3,465 |
3,465 |
3,420 |
3,425 |
-0.44% |
77,900 |
2024/2/1 |
3,435 |
3,460 |
3,430 |
3,440 |
-0.72% |
105,700 |
2024/1/31 |
3,380 |
3,475 |
3,380 |
3,465 |
+2.06% |
133,500 |
2024/1/30 |
3,425 |
3,430 |
3,395 |
3,395 |
-1.02% |
63,000 |
2024/1/29 |
3,440 |
3,450 |
3,425 |
3,430 |
+1.33% |
75,700 |
2024/1/26 |
3,400 |
3,420 |
3,385 |
3,385 |
-0.73% |
103,100 |
2024/1/25 |
3,375 |
3,415 |
3,375 |
3,410 |
+1.19% |
105,100 |
2024/1/24 |
3,410 |
3,410 |
3,355 |
3,370 |
-1.32% |
95,700 |
2024/1/23 |
3,445 |
3,445 |
3,410 |
3,415 |
-0.15% |
87,700 |
2024/1/22 |
3,400 |
3,425 |
3,400 |
3,420 |
+1.48% |
71,200 |
2024/1/19 |
3,360 |
3,370 |
3,335 |
3,370 |
+1.35% |
130,800 |
2024/1/18 |
3,350 |
3,365 |
3,325 |
3,325 |
-0.75% |
85,700 |
2024/1/17 |
3,375 |
3,430 |
3,350 |
3,350 |
-0.89% |
113,900 |
2024/1/16 |
3,435 |
3,435 |
3,375 |
3,380 |
-1.60% |
136,000 |
2024/1/15 |
3,400 |
3,455 |
3,395 |
3,435 |
+1.18% |
67,500 |
2024/1/12 |
3,415 |
3,430 |
3,380 |
3,395 |
-0.44% |
123,900 |
2024/1/11 |
3,440 |
3,450 |
3,405 |
3,410 |
-0.15% |
82,900 |
2024/1/10 |
3,405 |
3,445 |
3,395 |
3,415 |
+0.00% |
93,400 |
2024/1/9 |
3,405 |
3,440 |
3,375 |
3,415 |
+0.74% |
145,700 |
2024/1/5 |
3,445 |
3,460 |
3,390 |
3,390 |
-1.31% |
111,500 |
2024/1/4 |
3,375 |
3,435 |
3,335 |
3,435 |
+1.33% |
134,700 |
2023/12/29 |
3,355 |
3,390 |
3,355 |
3,390 |
+1.65% |
141,200 |
2023/12/28 |
3,355 |
3,365 |
3,325 |
3,335 |
-0.60% |
81,300 |
2023/12/27 |
3,350 |
3,365 |
3,330 |
3,355 |
+1.21% |
139,200 |
2023/12/26 |
3,290 |
3,325 |
3,275 |
3,315 |
+0.76% |
111,100 |
2023/12/25 |
3,345 |
3,350 |
3,280 |
3,290 |
-0.75% |
112,600 |
2023/12/22 |
3,255 |
3,315 |
3,245 |
3,315 |
+2.79% |
132,700 |
2023/12/21 |
3,250 |
3,250 |
3,215 |
3,225 |
-1.07% |
109,500 |
2023/12/20 |
3,255 |
3,285 |
3,245 |
3,260 |
+0.62% |
167,700 |
2023/12/19 |
3,250 |
3,265 |
3,215 |
3,240 |
+0.15% |
200,700 |
2023/12/18 |
3,210 |
3,240 |
3,175 |
3,235 |
-0.61% |
131,400 |
2023/12/15 |
3,315 |
3,315 |
3,250 |
3,255 |
-0.76% |
245,000 |
2023/12/14 |
3,280 |
3,285 |
3,245 |
3,280 |
+0.77% |
188,200 |
2023/12/13 |
3,260 |
3,270 |
3,240 |
3,255 |
-0.15% |
160,800 |
2023/12/12 |
3,275 |
3,290 |
3,230 |
3,260 |
+0.31% |
155,600 |
2023/12/11 |
3,210 |
3,250 |
3,205 |
3,250 |
+3.34% |
312,300 |
2023/12/8 |
3,135 |
3,155 |
3,125 |
3,145 |
+0.32% |
261,100 |
2023/12/7 |
3,140 |
3,150 |
3,130 |
3,135 |
-1.10% |
91,700 |
2023/12/6 |
3,105 |
3,180 |
3,105 |
3,170 |
+1.44% |
102,800 |
2023/12/5 |
3,140 |
3,145 |
3,110 |
3,125 |
-0.48% |
116,300 |
2023/12/4 |
3,155 |
3,155 |
3,120 |
3,140 |
-0.63% |
82,500 |
2023/12/1 |
3,190 |
3,195 |
3,150 |
3,160 |
+0.16% |
116,400 |
2023/11/30 |
3,145 |
3,170 |
3,120 |
3,155 |
+0.80% |
161,400 |
2023/11/29 |
3,125 |
3,145 |
3,115 |
3,130 |
-0.48% |
109,200 |
2023/11/28 |
3,130 |
3,150 |
3,105 |
3,145 |
+1.94% |
95,000 |
2023/11/27 |
3,115 |
3,125 |
3,085 |
3,085 |
-0.96% |
86,900 |
2023/11/24 |
3,105 |
3,130 |
3,105 |
3,115 |
+1.14% |
86,900 |
2023/11/22 |
3,050 |
3,105 |
3,035 |
3,080 |
+1.48% |
99,600 |
2023/11/21 |
3,030 |
3,050 |
3,010 |
3,035 |
-0.33% |
110,800 |
2023/11/20 |
3,100 |
3,105 |
3,045 |
3,045 |
-1.62% |
123,900 |
2023/11/17 |
3,070 |
3,095 |
3,060 |
3,095 |
+1.81% |
67,200 |
2023/11/16 |
3,055 |
3,075 |
3,010 |
3,040 |
-1.30% |
115,400 |
2023/11/15 |
3,105 |
3,120 |
3,065 |
3,080 |
+0.49% |
79,900 |
2023/11/14 |
3,125 |
3,125 |
3,060 |
3,065 |
-2.23% |
102,400 |
2023/11/13 |
3,135 |
3,160 |
3,105 |
3,135 |
+1.79% |
174,500 |
2023/11/10 |
3,050 |
3,090 |
3,035 |
3,080 |
+1.65% |
154,600 |
2023/11/9 |
3,005 |
3,040 |
2,977 |
3,030 |
+0.83% |
112,300 |
2023/11/8 |
3,015 |
3,025 |
2,957 |
3,005 |
-0.17% |
146,000 |
2023/11/7 |
3,200 |
3,200 |
2,993 |
3,010 |
-2.27% |
308,500 |
2023/11/6 |
3,060 |
3,090 |
3,040 |
3,080 |
+2.33% |
140,000 |
2023/11/2 |
3,075 |
3,075 |
2,999 |
3,010 |
-0.99% |
111,100 |
2023/11/1 |
3,015 |
3,060 |
3,010 |
3,040 |
+2.15% |
127,500 |
2023/10/31 |
2,951 |
2,976 |
2,931 |
2,976 |
+1.05% |
87,600 |
2023/10/30 |
2,984 |
2,984 |
2,905 |
2,945 |
-1.31% |
112,100 |
2023/10/27 |
2,960 |
2,989 |
2,958 |
2,984 |
+2.19% |
124,000 |
2023/10/26 |
2,964 |
2,991 |
2,919 |
2,920 |
-1.68% |
95,700 |
2023/10/25 |
3,015 |
3,020 |
2,966 |
2,970 |
-0.67% |
125,000 |
2023/10/24 |
3,000 |
3,010 |
2,928 |
2,990 |
-0.33% |
103,800 |
2023/10/23 |
3,010 |
3,025 |
2,998 |
3,000 |
-0.66% |
90,000 |
2023/10/20 |
3,020 |
3,040 |
3,000 |
3,020 |
+0.00% |
68,400 |
2023/10/19 |
2,980 |
3,045 |
2,980 |
3,020 |
+0.00% |
101,200 |
|