| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
3,476 |
3,501 |
3,399 |
3,433 |
-2.03% |
3,060,100 |
| 2024/4/18 |
3,454 |
3,516 |
3,428 |
3,504 |
+1.15% |
2,622,900 |
| 2024/4/17 |
3,558 |
3,560 |
3,460 |
3,464 |
-1.70% |
2,439,500 |
| 2024/4/16 |
3,595 |
3,606 |
3,509 |
3,524 |
-3.50% |
3,986,200 |
| 2024/4/15 |
3,623 |
3,664 |
3,582 |
3,652 |
-0.03% |
2,177,500 |
| 2024/4/12 |
3,643 |
3,656 |
3,593 |
3,653 |
+0.55% |
2,951,800 |
| 2024/4/11 |
3,650 |
3,668 |
3,598 |
3,633 |
-0.85% |
3,879,500 |
| 2024/4/10 |
3,700 |
3,701 |
3,658 |
3,664 |
-1.82% |
2,541,300 |
| 2024/4/9 |
3,713 |
3,758 |
3,711 |
3,732 |
+0.03% |
2,602,200 |
| 2024/4/8 |
3,757 |
3,793 |
3,713 |
3,731 |
-0.29% |
3,196,900 |
| 2024/4/5 |
3,719 |
3,779 |
3,713 |
3,742 |
-0.72% |
3,350,400 |
| 2024/4/4 |
3,785 |
3,815 |
3,754 |
3,769 |
-0.08% |
4,247,200 |
| 2024/4/3 |
3,749 |
3,794 |
3,707 |
3,772 |
-0.55% |
4,029,200 |
| 2024/4/2 |
3,782 |
3,886 |
3,771 |
3,793 |
+0.42% |
5,753,600 |
| 2024/4/1 |
3,923 |
3,971 |
3,776 |
3,777 |
-1.97% |
10,659,900 |
| 2024/3/29 |
3,890 |
3,895 |
3,823 |
3,853 |
+0.08% |
2,677,100 |
| 2024/3/28 |
3,876 |
3,907 |
3,822 |
3,850 |
-3.24% |
4,260,200 |
| 2024/3/27 |
3,942 |
4,012 |
3,941 |
3,979 |
+1.22% |
3,593,400 |
| 2024/3/26 |
3,936 |
3,964 |
3,896 |
3,931 |
+0.98% |
3,466,900 |
| 2024/3/25 |
3,900 |
3,910 |
3,879 |
3,893 |
+0.08% |
2,606,900 |
| 2024/3/22 |
3,830 |
3,943 |
3,823 |
3,890 |
+2.15% |
4,011,300 |
| 2024/3/21 |
3,823 |
3,856 |
3,777 |
3,808 |
+1.47% |
3,572,700 |
| 2024/3/19 |
3,666 |
3,764 |
3,656 |
3,753 |
+2.32% |
3,172,300 |
| 2024/3/18 |
3,640 |
3,710 |
3,638 |
3,668 |
+0.88% |
2,568,900 |
| 2024/3/15 |
3,629 |
3,664 |
3,581 |
3,636 |
+0.47% |
4,875,400 |
| 2024/3/14 |
3,631 |
3,667 |
3,593 |
3,619 |
-0.47% |
2,601,800 |
| 2024/3/13 |
3,691 |
3,691 |
3,596 |
3,636 |
+1.08% |
2,638,600 |
| 2024/3/12 |
3,568 |
3,615 |
3,541 |
3,597 |
-0.66% |
3,324,800 |
| 2024/3/11 |
3,690 |
3,748 |
3,570 |
3,621 |
-1.95% |
3,805,500 |
| 2024/3/8 |
3,663 |
3,717 |
3,608 |
3,693 |
+0.76% |
4,107,500 |
| 2024/3/7 |
3,657 |
3,696 |
3,643 |
3,665 |
+1.66% |
3,525,000 |
| 2024/3/6 |
3,591 |
3,605 |
3,552 |
3,605 |
+0.39% |
2,611,500 |
| 2024/3/5 |
3,570 |
3,604 |
3,529 |
3,591 |
+1.90% |
3,737,400 |
| 2024/3/4 |
3,493 |
3,533 |
3,488 |
3,524 |
+0.51% |
2,587,500 |
| 2024/3/1 |
3,440 |
3,525 |
3,426 |
3,506 |
+2.88% |
3,274,400 |
| 2024/2/29 |
3,397 |
3,428 |
3,373 |
3,408 |
+0.86% |
3,838,500 |
| 2024/2/28 |
3,394 |
3,409 |
3,352 |
3,379 |
-0.18% |
2,091,000 |
| 2024/2/27 |
3,338 |
3,410 |
3,332 |
3,385 |
+0.71% |
2,868,100 |
| 2024/2/26 |
3,360 |
3,404 |
3,318 |
3,361 |
-0.36% |
2,397,100 |
| 2024/2/22 |
3,341 |
3,391 |
3,335 |
3,373 |
+1.87% |
2,847,600 |
| 2024/2/21 |
3,360 |
3,365 |
3,266 |
3,311 |
-2.67% |
4,408,800 |
| 2024/2/20 |
3,445 |
3,448 |
3,375 |
3,402 |
-1.25% |
2,668,900 |
| 2024/2/19 |
3,406 |
3,455 |
3,392 |
3,445 |
+1.83% |
2,908,700 |
| 2024/2/16 |
3,270 |
3,390 |
3,240 |
3,383 |
+5.72% |
6,674,800 |
| 2024/2/15 |
3,247 |
3,292 |
3,192 |
3,200 |
+0.57% |
4,817,000 |
| 2024/2/14 |
3,197 |
3,229 |
3,073 |
3,182 |
-0.38% |
5,831,700 |
| 2024/2/13 |
3,129 |
3,234 |
3,115 |
3,194 |
+2.97% |
4,821,600 |
| 2024/2/9 |
3,104 |
3,127 |
3,062 |
3,102 |
-0.67% |
3,100,700 |
| 2024/2/8 |
3,072 |
3,135 |
3,071 |
3,123 |
+1.89% |
3,678,900 |
| 2024/2/7 |
3,053 |
3,073 |
3,042 |
3,065 |
+0.23% |
3,597,000 |
| 2024/2/6 |
3,102 |
3,122 |
3,058 |
3,058 |
-2.05% |
4,242,100 |
| 2024/2/5 |
3,096 |
3,145 |
3,075 |
3,122 |
+2.36% |
4,432,700 |
| 2024/2/2 |
3,105 |
3,130 |
3,034 |
3,050 |
-2.99% |
6,333,900 |
| 2024/2/1 |
3,237 |
3,244 |
3,102 |
3,144 |
-3.59% |
5,494,700 |
| 2024/1/31 |
3,195 |
3,267 |
3,189 |
3,261 |
+1.81% |
3,242,500 |
| 2024/1/30 |
3,217 |
3,242 |
3,200 |
3,203 |
-0.74% |
3,234,400 |
| 2024/1/29 |
3,199 |
3,235 |
3,190 |
3,227 |
+2.51% |
3,561,200 |
| 2024/1/26 |
3,181 |
3,184 |
3,144 |
3,148 |
-1.04% |
4,190,800 |
| 2024/1/25 |
3,229 |
3,249 |
3,165 |
3,181 |
-1.49% |
3,321,800 |
| 2024/1/24 |
3,134 |
3,231 |
3,131 |
3,229 |
+3.10% |
5,012,000 |
| 2024/1/23 |
3,158 |
3,167 |
3,113 |
3,132 |
-0.82% |
3,514,800 |
| 2024/1/22 |
3,120 |
3,158 |
3,100 |
3,158 |
+2.77% |
3,113,200 |
| 2024/1/19 |
3,126 |
3,133 |
3,057 |
3,073 |
-0.49% |
3,204,000 |
| 2024/1/18 |
3,120 |
3,145 |
3,079 |
3,088 |
-1.03% |
3,293,600 |
| 2024/1/17 |
3,123 |
3,198 |
3,116 |
3,120 |
+0.10% |
3,950,400 |
| 2024/1/16 |
3,140 |
3,164 |
3,108 |
3,117 |
-0.92% |
2,430,600 |
| 2024/1/15 |
3,115 |
3,166 |
3,109 |
3,146 |
+1.45% |
2,760,300 |
| 2024/1/12 |
3,114 |
3,128 |
3,074 |
3,101 |
-0.42% |
3,356,400 |
| 2024/1/11 |
3,096 |
3,169 |
3,092 |
3,114 |
+1.60% |
3,843,500 |
| 2024/1/10 |
3,044 |
3,102 |
3,044 |
3,065 |
+0.69% |
3,296,800 |
| 2024/1/9 |
3,128 |
3,136 |
3,039 |
3,044 |
-2.03% |
3,296,700 |
| 2024/1/5 |
3,082 |
3,111 |
3,078 |
3,107 |
+1.94% |
2,209,300 |
| 2024/1/4 |
3,021 |
3,062 |
2,998.5 |
3,048 |
+1.87% |
3,351,200 |
| 2023/12/29 |
2,998 |
3,027 |
2,969 |
2,992 |
+0.52% |
1,850,600 |
| 2023/12/28 |
2,956.5 |
2,987 |
2,954 |
2,976.5 |
+1.05% |
1,824,200 |
| 2023/12/27 |
2,955 |
2,961.5 |
2,935 |
2,945.5 |
+0.07% |
2,105,200 |
| 2023/12/26 |
2,950 |
2,958 |
2,919.5 |
2,943.5 |
-0.25% |
1,371,400 |
| 2023/12/25 |
2,999.5 |
3,003 |
2,945 |
2,951 |
-0.49% |
1,019,900 |
| 2023/12/22 |
2,941.5 |
3,004 |
2,941 |
2,965.5 |
+0.82% |
3,130,400 |
| 2023/12/21 |
2,928 |
2,956 |
2,922.5 |
2,941.5 |
+0.07% |
3,152,000 |
| 2023/12/20 |
2,898 |
2,978 |
2,896.5 |
2,939.5 |
+1.03% |
3,468,500 |
| 2023/12/19 |
2,914 |
2,947 |
2,890.5 |
2,909.5 |
+0.67% |
3,956,700 |
| 2023/12/18 |
2,937 |
2,945 |
2,853 |
2,890 |
-2.45% |
5,341,500 |
| 2023/12/15 |
2,939 |
3,024 |
2,926 |
2,962.5 |
-0.89% |
5,068,700 |
| 2023/12/14 |
3,061 |
3,082 |
2,956.5 |
2,989 |
-4.50% |
4,977,900 |
| 2023/12/13 |
3,119 |
3,141 |
3,101 |
3,130 |
+1.23% |
2,567,300 |
| 2023/12/12 |
3,092 |
3,145 |
3,092 |
3,092 |
+0.26% |
3,299,100 |
| 2023/12/11 |
3,116 |
3,137 |
3,074 |
3,084 |
-1.03% |
4,164,000 |
| 2023/12/8 |
3,150 |
3,216 |
3,101 |
3,116 |
-4.51% |
6,963,900 |
| 2023/12/7 |
3,221 |
3,271 |
3,205 |
3,263 |
+0.15% |
3,529,200 |
| 2023/12/6 |
3,240 |
3,283 |
3,223 |
3,258 |
+1.62% |
3,783,900 |
| 2023/12/5 |
3,206 |
3,279 |
3,182 |
3,206 |
+0.03% |
3,744,700 |
| 2023/12/4 |
3,194 |
3,258 |
3,159 |
3,205 |
+1.71% |
6,078,300 |
| 2023/12/1 |
3,126 |
3,169 |
3,118 |
3,151 |
+2.27% |
3,608,900 |
| 2023/11/30 |
3,045 |
3,084 |
3,044 |
3,081 |
+0.16% |
5,836,600 |
| 2023/11/29 |
3,112 |
3,142 |
3,061 |
3,076 |
-2.29% |
4,046,600 |
| 2023/11/28 |
3,190 |
3,198 |
3,146 |
3,148 |
-1.32% |
3,068,300 |
| 2023/11/27 |
3,180 |
3,224 |
3,167 |
3,190 |
+1.21% |
3,276,900 |
| 2023/11/24 |
3,141 |
3,179 |
3,122 |
3,152 |
+1.25% |
2,997,700 |
| 2023/11/22 |
3,064 |
3,134 |
3,062 |
3,113 |
+1.24% |
3,355,300 |
| 2023/11/21 |
3,038 |
3,103 |
3,038 |
3,075 |
+1.08% |
3,936,500 |
| 2023/11/20 |
3,008 |
3,084 |
3,003 |
3,042 |
-0.94% |
3,075,000 |
| 2023/11/17 |
3,030 |
3,071 |
2,991 |
3,071 |
+0.29% |
2,614,700 |
| 2023/11/16 |
3,058 |
3,088 |
3,049 |
3,062 |
+0.76% |
3,078,900 |
| 2023/11/15 |
3,153 |
3,183 |
2,962 |
3,039 |
-2.50% |
5,550,500 |
| 2023/11/14 |
3,111 |
3,151 |
3,083 |
3,117 |
+1.30% |
4,247,500 |
| 2023/11/13 |
3,059 |
3,091 |
3,043 |
3,077 |
+0.75% |
1,957,400 |
| 2023/11/10 |
3,004 |
3,062 |
2,998 |
3,054 |
+2.35% |
3,211,200 |
| 2023/11/9 |
2,942 |
2,988 |
2,880.5 |
2,984 |
+0.10% |
7,532,200 |
| 2023/11/8 |
3,112 |
3,112 |
2,938.5 |
2,981 |
-5.03% |
6,909,800 |
| 2023/11/7 |
3,171 |
3,179 |
3,121 |
3,139 |
-1.66% |
2,672,900 |
| 2023/11/6 |
3,266 |
3,282 |
3,178 |
3,192 |
-1.30% |
3,444,000 |
| 2023/11/2 |
3,293 |
3,309 |
3,201 |
3,234 |
-1.04% |
4,055,500 |
| 2023/11/1 |
3,245 |
3,277 |
3,238 |
3,268 |
+2.90% |
3,804,400 |
| 2023/10/31 |
3,170 |
3,254 |
3,115 |
3,176 |
+3.76% |
6,498,800 |
| 2023/10/30 |
3,060 |
3,112 |
3,040 |
3,061 |
-1.92% |
2,805,100 |
| 2023/10/27 |
3,055 |
3,123 |
3,035 |
3,121 |
+2.09% |
2,206,000 |
| 2023/10/26 |
3,070 |
3,089 |
3,044 |
3,057 |
-0.42% |
1,500,300 |
| 2023/10/25 |
3,066 |
3,109 |
3,058 |
3,070 |
+0.20% |
1,598,000 |
| 2023/10/24 |
3,090 |
3,090 |
2,996.5 |
3,064 |
-0.84% |
2,716,100 |
| 2023/10/23 |
3,082 |
3,116 |
3,063 |
3,090 |
+0.03% |
1,897,800 |
| 2023/10/20 |
3,131 |
3,146 |
3,065 |
3,089 |
-1.72% |
2,352,100 |
| 2023/10/19 |
3,125 |
3,164 |
3,116 |
3,143 |
-0.25% |
2,816,300 |
|
