日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
3,755 |
3,760 |
3,706 |
3,736 |
+0.30% |
79,000 |
2024/4/22 |
3,715 |
3,736 |
3,695 |
3,725 |
+2.14% |
104,000 |
2024/4/19 |
3,672 |
3,698 |
3,578 |
3,647 |
+0.47% |
192,100 |
2024/4/18 |
3,596 |
3,670 |
3,550 |
3,630 |
+2.46% |
140,200 |
2024/4/17 |
3,590 |
3,658 |
3,468 |
3,543 |
-2.37% |
191,000 |
2024/4/16 |
3,744 |
3,757 |
3,622 |
3,629 |
-4.17% |
129,400 |
2024/4/15 |
3,751 |
3,810 |
3,741 |
3,787 |
+0.03% |
88,300 |
2024/4/12 |
3,759 |
3,786 |
3,741 |
3,786 |
+1.23% |
67,900 |
2024/4/11 |
3,700 |
3,760 |
3,674 |
3,740 |
-0.29% |
104,200 |
2024/4/10 |
3,766 |
3,781 |
3,733 |
3,751 |
+0.32% |
109,800 |
2024/4/9 |
3,750 |
3,762 |
3,716 |
3,739 |
-0.43% |
96,700 |
2024/4/8 |
3,709 |
3,758 |
3,695 |
3,755 |
+1.62% |
94,300 |
2024/4/5 |
3,697 |
3,712 |
3,642 |
3,695 |
-0.99% |
88,100 |
2024/4/4 |
3,729 |
3,735 |
3,702 |
3,732 |
+0.73% |
119,400 |
2024/4/3 |
3,705 |
3,708 |
3,659 |
3,705 |
+0.00% |
147,400 |
2024/4/2 |
3,796 |
3,796 |
3,698 |
3,705 |
-2.17% |
148,400 |
2024/4/1 |
3,793 |
3,824 |
3,751 |
3,787 |
-0.16% |
102,700 |
2024/3/29 |
3,764 |
3,798 |
3,740 |
3,793 |
+1.20% |
147,100 |
2024/3/28 |
3,852 |
3,852 |
3,748 |
3,748 |
-3.60% |
354,400 |
2024/3/27 |
3,950 |
3,954 |
3,885 |
3,888 |
-1.24% |
453,300 |
2024/3/26 |
3,874 |
3,955 |
3,855 |
3,937 |
+1.94% |
369,600 |
2024/3/25 |
3,900 |
3,910 |
3,851 |
3,862 |
-0.18% |
330,100 |
2024/3/22 |
3,869 |
3,899 |
3,841 |
3,869 |
+0.42% |
266,700 |
2024/3/21 |
3,925 |
3,925 |
3,845 |
3,853 |
-0.62% |
272,900 |
2024/3/19 |
3,837 |
3,877 |
3,824 |
3,877 |
+0.28% |
207,800 |
2024/3/18 |
3,835 |
3,890 |
3,802 |
3,866 |
+2.41% |
233,900 |
2024/3/15 |
3,735 |
3,790 |
3,718 |
3,775 |
+0.67% |
221,900 |
2024/3/14 |
3,692 |
3,762 |
3,692 |
3,750 |
+1.38% |
247,100 |
2024/3/13 |
3,749 |
3,756 |
3,672 |
3,699 |
-0.48% |
128,400 |
2024/3/12 |
3,698 |
3,718 |
3,625 |
3,717 |
+0.05% |
167,100 |
2024/3/11 |
3,690 |
3,732 |
3,671 |
3,715 |
-0.08% |
222,900 |
2024/3/8 |
3,721 |
3,750 |
3,675 |
3,718 |
-0.83% |
273,000 |
2024/3/7 |
3,804 |
3,809 |
3,729 |
3,749 |
-0.82% |
306,400 |
2024/3/6 |
3,788 |
3,803 |
3,751 |
3,780 |
-0.05% |
205,000 |
2024/3/5 |
3,733 |
3,800 |
3,675 |
3,782 |
+1.37% |
230,600 |
2024/3/4 |
3,779 |
3,802 |
3,717 |
3,731 |
-0.32% |
444,600 |
2024/3/1 |
3,845 |
3,845 |
3,685 |
3,743 |
-2.78% |
449,700 |
2024/2/29 |
3,871 |
3,910 |
3,831 |
3,850 |
-1.16% |
491,200 |
2024/2/28 |
3,921 |
3,932 |
3,872 |
3,895 |
-0.43% |
272,400 |
2024/2/27 |
3,884 |
3,932 |
3,872 |
3,912 |
+1.50% |
177,200 |
2024/2/26 |
3,804 |
3,868 |
3,804 |
3,854 |
+1.82% |
183,900 |
2024/2/22 |
3,731 |
3,799 |
3,722 |
3,785 |
+1.75% |
157,000 |
2024/2/21 |
3,725 |
3,738 |
3,698 |
3,720 |
+0.73% |
183,200 |
2024/2/20 |
3,700 |
3,712 |
3,677 |
3,693 |
-0.16% |
121,800 |
2024/2/19 |
3,700 |
3,710 |
3,669 |
3,699 |
+0.52% |
161,300 |
2024/2/16 |
3,610 |
3,693 |
3,604 |
3,680 |
+3.08% |
214,800 |
2024/2/15 |
3,590 |
3,618 |
3,520 |
3,570 |
+0.76% |
183,600 |
2024/2/14 |
3,637 |
3,637 |
3,537 |
3,543 |
-2.93% |
211,300 |
2024/2/13 |
3,681 |
3,703 |
3,633 |
3,650 |
-0.08% |
205,000 |
2024/2/9 |
3,655 |
3,686 |
3,598 |
3,653 |
-0.79% |
167,400 |
2024/2/8 |
3,673 |
3,691 |
3,627 |
3,682 |
+0.88% |
151,900 |
2024/2/7 |
3,664 |
3,694 |
3,640 |
3,650 |
-1.03% |
144,300 |
2024/2/6 |
3,715 |
3,722 |
3,660 |
3,688 |
-0.99% |
129,700 |
2024/2/5 |
3,758 |
3,773 |
3,718 |
3,725 |
-0.29% |
106,700 |
2024/2/2 |
3,721 |
3,765 |
3,721 |
3,736 |
+0.27% |
94,000 |
2024/2/1 |
3,735 |
3,744 |
3,712 |
3,726 |
-1.48% |
141,500 |
2024/1/31 |
3,735 |
3,791 |
3,735 |
3,782 |
+1.53% |
109,900 |
2024/1/30 |
3,733 |
3,760 |
3,725 |
3,725 |
-0.45% |
104,200 |
2024/1/29 |
3,725 |
3,758 |
3,722 |
3,742 |
+0.81% |
98,200 |
2024/1/26 |
3,677 |
3,737 |
3,659 |
3,712 |
+0.11% |
133,500 |
2024/1/25 |
3,651 |
3,720 |
3,640 |
3,708 |
+1.59% |
116,500 |
2024/1/24 |
3,650 |
3,669 |
3,634 |
3,650 |
-0.65% |
117,000 |
2024/1/23 |
3,671 |
3,709 |
3,663 |
3,674 |
+0.49% |
123,900 |
2024/1/22 |
3,660 |
3,673 |
3,640 |
3,656 |
+1.02% |
93,100 |
2024/1/19 |
3,621 |
3,641 |
3,610 |
3,619 |
-0.60% |
146,200 |
2024/1/18 |
3,677 |
3,688 |
3,641 |
3,641 |
-0.60% |
116,200 |
2024/1/17 |
3,727 |
3,738 |
3,663 |
3,663 |
-1.19% |
142,800 |
2024/1/16 |
3,736 |
3,736 |
3,706 |
3,707 |
-0.91% |
117,200 |
2024/1/15 |
3,729 |
3,746 |
3,693 |
3,741 |
+1.35% |
123,600 |
2024/1/12 |
3,744 |
3,745 |
3,652 |
3,691 |
-0.16% |
190,400 |
2024/1/11 |
3,700 |
3,728 |
3,672 |
3,697 |
+0.85% |
187,000 |
2024/1/10 |
3,618 |
3,711 |
3,618 |
3,666 |
+1.16% |
191,900 |
2024/1/9 |
3,573 |
3,631 |
3,567 |
3,624 |
+2.37% |
195,700 |
2024/1/5 |
3,550 |
3,574 |
3,531 |
3,540 |
-0.37% |
263,400 |
2024/1/4 |
3,556 |
3,571 |
3,504 |
3,553 |
-0.64% |
172,200 |
2023/12/29 |
3,593 |
3,604 |
3,560 |
3,576 |
-0.20% |
95,100 |
2023/12/28 |
3,580 |
3,600 |
3,576 |
3,583 |
+0.17% |
79,100 |
2023/12/27 |
3,570 |
3,592 |
3,563 |
3,577 |
+0.76% |
85,900 |
2023/12/26 |
3,575 |
3,600 |
3,528 |
3,550 |
-0.53% |
112,000 |
2023/12/25 |
3,594 |
3,594 |
3,556 |
3,569 |
+0.20% |
157,100 |
2023/12/22 |
3,520 |
3,578 |
3,520 |
3,562 |
+1.08% |
471,800 |
2023/12/21 |
3,527 |
3,527 |
3,498 |
3,524 |
-0.65% |
382,100 |
2023/12/20 |
3,531 |
3,572 |
3,531 |
3,547 |
+0.03% |
129,600 |
2023/12/19 |
3,557 |
3,574 |
3,497 |
3,546 |
+0.34% |
135,600 |
2023/12/18 |
3,542 |
3,575 |
3,496 |
3,534 |
-1.75% |
178,700 |
2023/12/15 |
3,611 |
3,635 |
3,577 |
3,597 |
+0.39% |
226,800 |
2023/12/14 |
3,649 |
3,674 |
3,570 |
3,583 |
-2.74% |
209,900 |
2023/12/13 |
3,608 |
3,706 |
3,608 |
3,684 |
+2.93% |
275,700 |
2023/12/12 |
3,578 |
3,591 |
3,547 |
3,579 |
+1.13% |
218,200 |
2023/12/11 |
3,516 |
3,544 |
3,500 |
3,539 |
+2.08% |
188,000 |
2023/12/8 |
3,488 |
3,517 |
3,451 |
3,467 |
-0.17% |
305,200 |
2023/12/7 |
3,441 |
3,507 |
3,438 |
3,473 |
-0.09% |
177,500 |
2023/12/6 |
3,436 |
3,491 |
3,435 |
3,476 |
+1.49% |
159,400 |
2023/12/5 |
3,446 |
3,474 |
3,415 |
3,425 |
+0.12% |
191,400 |
2023/12/4 |
3,420 |
3,443 |
3,406 |
3,421 |
-0.38% |
130,800 |
2023/12/1 |
3,469 |
3,471 |
3,415 |
3,434 |
+0.15% |
211,000 |
2023/11/30 |
3,407 |
3,430 |
3,390 |
3,429 |
+0.53% |
281,100 |
2023/11/29 |
3,401 |
3,444 |
3,401 |
3,411 |
-0.23% |
237,600 |
2023/11/28 |
3,437 |
3,437 |
3,400 |
3,419 |
+0.12% |
162,900 |
2023/11/27 |
3,453 |
3,464 |
3,397 |
3,415 |
-0.99% |
154,300 |
2023/11/24 |
3,495 |
3,495 |
3,442 |
3,449 |
+0.50% |
230,000 |
2023/11/22 |
3,401 |
3,480 |
3,396 |
3,432 |
+0.70% |
466,200 |
2023/11/21 |
3,380 |
3,415 |
3,375 |
3,408 |
-0.70% |
451,800 |
2023/11/20 |
3,480 |
3,480 |
3,427 |
3,432 |
-1.38% |
223,200 |
2023/11/17 |
3,452 |
3,500 |
3,445 |
3,480 |
+0.43% |
192,500 |
2023/11/16 |
3,487 |
3,513 |
3,463 |
3,465 |
-1.17% |
189,700 |
2023/11/15 |
3,467 |
3,515 |
3,436 |
3,506 |
+1.12% |
246,100 |
2023/11/14 |
3,517 |
3,522 |
3,441 |
3,467 |
-1.03% |
283,300 |
2023/11/13 |
3,539 |
3,563 |
3,497 |
3,503 |
-2.48% |
273,700 |
2023/11/10 |
3,590 |
3,603 |
3,537 |
3,592 |
+0.53% |
349,000 |
2023/11/9 |
3,491 |
3,581 |
3,447 |
3,573 |
+5.37% |
435,700 |
2023/11/8 |
3,374 |
3,405 |
3,341 |
3,391 |
+0.12% |
349,900 |
2023/11/7 |
3,375 |
3,399 |
3,352 |
3,387 |
-0.09% |
299,000 |
2023/11/6 |
3,360 |
3,397 |
3,319 |
3,390 |
+2.60% |
346,000 |
2023/11/2 |
3,322 |
3,354 |
3,297 |
3,304 |
-0.09% |
357,200 |
2023/11/1 |
3,284 |
3,322 |
3,281 |
3,307 |
+1.66% |
320,300 |
2023/10/31 |
3,246 |
3,262 |
3,155 |
3,253 |
-0.34% |
402,800 |
2023/10/30 |
3,236 |
3,284 |
3,170 |
3,264 |
-0.55% |
2,625,800 |
2023/10/27 |
3,264 |
3,286 |
3,210 |
3,282 |
+2.05% |
366,000 |
2023/10/26 |
3,216 |
3,257 |
3,205 |
3,216 |
-1.20% |
424,000 |
2023/10/25 |
3,264 |
3,289 |
3,241 |
3,255 |
+0.87% |
353,000 |
2023/10/24 |
3,201 |
3,236 |
3,149 |
3,227 |
+0.28% |
271,900 |
2023/10/23 |
3,209 |
3,236 |
3,180 |
3,218 |
-0.53% |
298,100 |
|