日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
3,583 |
3,643 |
3,539 |
3,539 |
-2.37% |
4,985,000 |
2024/4/24 |
3,886 |
3,929 |
3,474 |
3,625 |
-5.70% |
12,200,700 |
2024/4/23 |
3,890 |
3,899 |
3,807 |
3,844 |
+0.29% |
1,133,600 |
2024/4/22 |
3,821 |
3,866 |
3,786 |
3,833 |
+1.62% |
1,416,500 |
2024/4/19 |
3,725 |
3,821 |
3,688 |
3,772 |
+0.43% |
3,005,300 |
2024/4/18 |
3,803 |
3,810 |
3,663 |
3,756 |
-2.11% |
2,678,200 |
2024/4/17 |
3,918 |
3,936 |
3,807 |
3,837 |
-0.85% |
1,849,600 |
2024/4/16 |
3,915 |
3,959 |
3,854 |
3,870 |
-1.40% |
2,087,700 |
2024/4/15 |
3,800 |
3,925 |
3,800 |
3,925 |
+1.82% |
1,637,100 |
2024/4/12 |
3,853 |
3,883 |
3,832 |
3,855 |
+0.03% |
1,483,300 |
2024/4/11 |
3,751 |
3,873 |
3,745 |
3,854 |
+2.55% |
2,688,100 |
2024/4/10 |
3,939 |
3,940 |
3,758 |
3,758 |
-5.44% |
4,496,100 |
2024/4/9 |
3,963 |
3,978 |
3,921 |
3,974 |
+0.76% |
1,334,900 |
2024/4/8 |
3,905 |
3,960 |
3,886 |
3,944 |
+1.75% |
1,862,700 |
2024/4/5 |
3,783 |
3,884 |
3,745 |
3,876 |
+0.44% |
2,533,800 |
2024/4/4 |
3,955 |
3,961 |
3,852 |
3,859 |
-1.30% |
2,404,100 |
2024/4/3 |
3,920 |
3,955 |
3,878 |
3,910 |
-2.01% |
2,310,600 |
2024/4/2 |
4,013 |
4,049 |
3,945 |
3,990 |
-0.82% |
2,394,100 |
2024/4/1 |
4,138 |
4,156 |
4,002 |
4,023 |
-1.85% |
3,015,000 |
2024/3/29 |
4,041 |
4,136 |
4,034 |
4,099 |
+1.64% |
3,465,300 |
2024/3/28 |
3,984 |
4,129 |
3,975 |
4,033 |
+0.90% |
4,563,900 |
2024/3/27 |
3,989 |
4,015 |
3,946 |
3,997 |
+0.20% |
4,158,400 |
2024/3/26 |
3,800 |
4,000 |
3,800 |
3,989 |
+8.31% |
7,036,100 |
2024/3/25 |
3,680 |
3,750 |
3,662 |
3,683 |
+0.33% |
1,469,600 |
2024/3/22 |
3,731 |
3,732 |
3,661 |
3,671 |
-1.24% |
1,518,300 |
2024/3/21 |
3,681 |
3,721 |
3,666 |
3,717 |
+2.40% |
2,197,800 |
2024/3/19 |
3,610 |
3,630 |
3,573 |
3,630 |
+0.92% |
1,652,200 |
2024/3/18 |
3,535 |
3,604 |
3,522 |
3,597 |
+2.89% |
1,761,600 |
2024/3/15 |
3,450 |
3,550 |
3,447 |
3,496 |
+0.58% |
1,568,200 |
2024/3/14 |
3,481 |
3,492 |
3,394 |
3,476 |
+0.49% |
1,530,400 |
2024/3/13 |
3,560 |
3,584 |
3,412 |
3,459 |
-1.26% |
3,158,700 |
2024/3/12 |
3,450 |
3,511 |
3,413 |
3,503 |
-0.11% |
2,176,100 |
2024/3/11 |
3,545 |
3,581 |
3,465 |
3,507 |
-3.26% |
2,690,900 |
2024/3/8 |
3,643 |
3,687 |
3,612 |
3,625 |
-0.11% |
2,391,200 |
2024/3/7 |
3,601 |
3,744 |
3,571 |
3,629 |
+1.62% |
5,284,600 |
2024/3/6 |
3,471 |
3,598 |
3,453 |
3,571 |
+1.65% |
3,630,900 |
2024/3/5 |
3,383 |
3,514 |
3,372 |
3,513 |
+4.37% |
4,490,200 |
2024/3/4 |
3,385 |
3,391 |
3,348 |
3,366 |
-0.30% |
1,786,500 |
2024/3/1 |
3,313 |
3,399 |
3,304 |
3,376 |
+2.43% |
2,900,500 |
2024/2/29 |
3,280 |
3,321 |
3,260 |
3,296 |
-0.87% |
2,137,500 |
2024/2/28 |
3,329 |
3,361 |
3,306 |
3,325 |
+0.45% |
3,671,200 |
2024/2/27 |
3,239 |
3,331 |
3,236 |
3,310 |
+2.60% |
4,360,400 |
2024/2/26 |
3,166 |
3,245 |
3,155 |
3,226 |
+3.40% |
4,203,800 |
2024/2/22 |
3,115 |
3,130 |
3,093 |
3,120 |
+0.74% |
1,668,300 |
2024/2/21 |
3,142 |
3,170 |
3,085 |
3,097 |
-1.56% |
2,141,200 |
2024/2/20 |
3,129 |
3,180 |
3,117 |
3,146 |
+0.25% |
2,589,200 |
2024/2/19 |
3,148 |
3,170 |
3,106 |
3,138 |
+0.58% |
2,610,000 |
2024/2/16 |
3,072 |
3,127 |
3,068 |
3,120 |
+2.67% |
4,150,900 |
2024/2/15 |
3,045 |
3,082 |
2,991 |
3,039 |
+1.20% |
2,758,200 |
2024/2/14 |
3,010 |
3,023 |
2,966 |
3,003 |
-1.05% |
3,794,500 |
2024/2/13 |
2,920 |
3,060 |
2,905 |
3,035 |
+8.20% |
10,417,000 |
2024/2/9 |
2,778.5 |
2,824.5 |
2,752 |
2,805 |
+1.12% |
2,839,100 |
2024/2/8 |
2,769.5 |
2,805 |
2,764 |
2,774 |
+0.71% |
2,274,700 |
2024/2/7 |
2,761 |
2,794.5 |
2,732 |
2,754.5 |
-0.16% |
2,050,000 |
2024/2/6 |
2,774 |
2,777 |
2,733.5 |
2,759 |
-0.50% |
2,771,200 |
2024/2/5 |
2,779 |
2,784.5 |
2,757.5 |
2,773 |
+0.47% |
2,152,000 |
2024/2/2 |
2,780.5 |
2,784 |
2,751.5 |
2,760 |
+0.02% |
1,406,900 |
2024/2/1 |
2,824.5 |
2,826.5 |
2,744 |
2,759.5 |
-3.01% |
3,552,500 |
2024/1/31 |
2,835 |
2,849 |
2,812.5 |
2,845 |
+0.35% |
1,108,900 |
2024/1/30 |
2,841.5 |
2,869.5 |
2,828.5 |
2,835 |
+0.02% |
1,375,400 |
2024/1/29 |
2,817 |
2,849 |
2,795 |
2,834.5 |
+1.21% |
1,433,100 |
2024/1/26 |
2,802 |
2,852 |
2,796.5 |
2,800.5 |
-0.09% |
2,195,500 |
2024/1/25 |
2,782 |
2,811 |
2,758.5 |
2,803 |
+0.13% |
1,923,200 |
2024/1/24 |
2,797 |
2,834 |
2,768.5 |
2,799.5 |
+1.38% |
2,092,400 |
2024/1/23 |
2,813.5 |
2,816 |
2,755 |
2,761.5 |
-1.11% |
1,740,700 |
2024/1/22 |
2,765 |
2,792.5 |
2,753.5 |
2,792.5 |
+1.32% |
1,551,300 |
2024/1/19 |
2,771.5 |
2,790.5 |
2,741.5 |
2,756 |
+0.44% |
1,773,300 |
2024/1/18 |
2,750 |
2,786 |
2,738.5 |
2,744 |
-0.22% |
1,445,300 |
2024/1/17 |
2,787 |
2,824.5 |
2,750 |
2,750 |
-1.17% |
2,394,000 |
2024/1/16 |
2,852.5 |
2,861 |
2,778.5 |
2,782.5 |
-1.85% |
3,114,200 |
2024/1/15 |
2,785 |
2,858 |
2,763 |
2,835 |
+1.03% |
2,209,200 |
2024/1/12 |
2,850.5 |
2,852.5 |
2,789 |
2,806 |
-0.60% |
2,190,200 |
2024/1/11 |
2,828 |
2,866 |
2,816.5 |
2,823 |
+0.79% |
2,145,100 |
2024/1/10 |
2,818 |
2,823.5 |
2,789 |
2,801 |
-0.55% |
2,026,400 |
2024/1/9 |
2,831 |
2,834 |
2,800.5 |
2,816.5 |
-0.37% |
2,213,000 |
2024/1/5 |
2,790 |
2,846.5 |
2,782 |
2,827 |
+1.87% |
2,619,600 |
2024/1/4 |
2,749.5 |
2,784 |
2,729 |
2,775 |
+0.51% |
1,731,400 |
2023/12/29 |
2,766 |
2,796 |
2,746 |
2,761 |
-0.14% |
1,834,400 |
2023/12/28 |
2,723.5 |
2,772 |
2,716 |
2,765 |
+1.75% |
1,981,400 |
2023/12/27 |
2,694.5 |
2,744.5 |
2,687 |
2,717.5 |
+1.59% |
2,383,200 |
2023/12/26 |
2,688 |
2,721 |
2,650.5 |
2,675 |
+1.12% |
2,064,400 |
2023/12/25 |
2,630 |
2,684 |
2,630 |
2,645.5 |
+1.32% |
1,886,600 |
2023/12/22 |
2,601 |
2,632.5 |
2,598 |
2,611 |
+0.23% |
1,120,800 |
2023/12/21 |
2,585 |
2,616 |
2,573 |
2,605 |
-0.46% |
1,043,500 |
2023/12/20 |
2,620 |
2,647.5 |
2,604 |
2,617 |
+1.32% |
2,078,200 |
2023/12/19 |
2,560 |
2,609 |
2,548 |
2,583 |
+0.33% |
1,470,400 |
2023/12/18 |
2,550 |
2,581 |
2,536 |
2,574.5 |
-1.57% |
1,797,400 |
2023/12/15 |
2,561.5 |
2,618 |
2,557 |
2,615.5 |
+2.93% |
2,314,400 |
2023/12/14 |
2,592 |
2,597 |
2,480 |
2,541 |
-2.19% |
3,611,200 |
2023/12/13 |
2,647.5 |
2,659.5 |
2,569.5 |
2,598 |
-2.66% |
3,619,100 |
2023/12/12 |
2,720 |
2,729.5 |
2,667.5 |
2,669 |
-0.74% |
1,487,200 |
2023/12/11 |
2,721.5 |
2,736 |
2,670.5 |
2,689 |
+0.73% |
1,700,000 |
2023/12/8 |
2,705.5 |
2,712 |
2,648 |
2,669.5 |
-3.07% |
3,504,500 |
2023/12/7 |
2,810 |
2,814.5 |
2,754 |
2,754 |
-2.48% |
2,151,200 |
2023/12/6 |
2,785 |
2,837 |
2,778 |
2,824 |
+0.91% |
1,619,300 |
2023/12/5 |
2,810 |
2,841.5 |
2,795 |
2,798.5 |
-0.71% |
1,518,500 |
2023/12/4 |
2,837 |
2,843 |
2,809 |
2,818.5 |
-0.51% |
1,520,900 |
2023/12/1 |
2,883.5 |
2,883.5 |
2,821.5 |
2,833 |
-0.81% |
1,801,400 |
2023/11/30 |
2,859 |
2,878.5 |
2,817 |
2,856 |
-1.14% |
2,647,100 |
2023/11/29 |
2,910 |
2,922.5 |
2,888.5 |
2,889 |
-0.77% |
1,066,600 |
2023/11/28 |
2,930 |
2,955 |
2,910.5 |
2,911.5 |
-1.37% |
1,289,800 |
2023/11/27 |
3,006 |
3,012 |
2,931 |
2,952 |
-1.60% |
2,056,800 |
2023/11/24 |
2,930 |
3,005 |
2,909 |
3,000 |
+4.11% |
2,817,000 |
2023/11/22 |
2,858 |
2,907.5 |
2,850 |
2,881.5 |
+0.59% |
1,589,100 |
2023/11/21 |
2,865.5 |
2,876 |
2,841.5 |
2,864.5 |
-0.03% |
1,244,000 |
2023/11/20 |
2,888 |
2,895 |
2,855 |
2,865.5 |
-0.71% |
1,358,100 |
2023/11/17 |
2,858 |
2,887.5 |
2,847 |
2,886 |
+0.79% |
1,170,300 |
2023/11/16 |
2,882 |
2,882 |
2,831.5 |
2,863.5 |
-0.23% |
1,399,800 |
2023/11/15 |
2,895 |
2,918 |
2,829 |
2,870 |
+0.46% |
1,913,700 |
2023/11/14 |
2,840 |
2,902.5 |
2,839 |
2,857 |
+1.33% |
2,156,300 |
2023/11/13 |
2,839 |
2,844.5 |
2,801 |
2,819.5 |
-0.30% |
1,371,500 |
2023/11/10 |
2,799 |
2,828 |
2,774 |
2,828 |
+0.66% |
1,693,600 |
2023/11/9 |
2,778 |
2,813 |
2,745 |
2,809.5 |
+1.06% |
3,050,100 |
2023/11/8 |
2,858 |
2,902 |
2,751 |
2,780 |
-7.16% |
6,385,800 |
2023/11/7 |
3,000 |
3,023 |
2,975 |
2,994.5 |
-0.25% |
1,667,300 |
2023/11/6 |
2,976 |
3,013 |
2,940.5 |
3,002 |
+2.39% |
2,282,100 |
2023/11/2 |
2,951 |
2,971 |
2,912 |
2,932 |
+0.58% |
1,917,600 |
2023/11/1 |
2,902.5 |
2,918 |
2,878 |
2,915 |
+1.78% |
1,912,600 |
2023/10/31 |
2,859.5 |
2,866 |
2,811 |
2,864 |
+1.17% |
1,653,700 |
2023/10/30 |
2,859.5 |
2,866 |
2,813.5 |
2,831 |
-1.56% |
4,154,800 |
2023/10/27 |
2,845 |
2,876.5 |
2,820 |
2,876 |
+2.11% |
2,370,500 |
2023/10/26 |
2,771.5 |
2,869.5 |
2,745.5 |
2,816.5 |
-1.92% |
7,363,200 |
2023/10/25 |
2,845 |
2,904 |
2,840.5 |
2,871.5 |
+4.61% |
3,677,500 |
|