日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,000 |
3,029 |
2,984 |
3,011 |
+1.36% |
153,400 |
2024/4/17 |
3,054 |
3,054 |
2,962.5 |
2,970.5 |
-2.83% |
259,000 |
2024/4/16 |
3,025 |
3,080 |
3,019 |
3,057 |
+0.30% |
326,700 |
2024/4/15 |
3,040 |
3,055 |
3,027 |
3,048 |
-0.68% |
120,700 |
2024/4/12 |
3,070 |
3,085 |
3,055 |
3,069 |
+0.13% |
175,600 |
2024/4/11 |
3,072 |
3,075 |
3,043 |
3,065 |
-1.03% |
195,900 |
2024/4/10 |
3,091 |
3,116 |
3,078 |
3,097 |
+0.06% |
183,900 |
2024/4/9 |
3,086 |
3,095 |
3,050 |
3,095 |
+0.81% |
191,000 |
2024/4/8 |
3,070 |
3,076 |
3,048 |
3,070 |
-0.32% |
170,200 |
2024/4/5 |
3,026 |
3,080 |
3,026 |
3,080 |
+1.55% |
187,600 |
2024/4/4 |
3,035 |
3,056 |
3,009 |
3,033 |
-0.10% |
245,600 |
2024/4/3 |
3,043 |
3,053 |
3,009 |
3,036 |
-0.69% |
232,000 |
2024/4/2 |
3,125 |
3,127 |
3,047 |
3,057 |
-2.67% |
214,000 |
2024/4/1 |
3,200 |
3,212 |
3,133 |
3,141 |
-1.57% |
220,100 |
2024/3/29 |
3,108 |
3,197 |
3,108 |
3,191 |
+2.80% |
361,600 |
2024/3/28 |
3,175 |
3,176 |
3,098 |
3,104 |
-2.91% |
873,200 |
2024/3/27 |
3,162 |
3,219 |
3,162 |
3,197 |
+1.27% |
1,125,200 |
2024/3/26 |
3,170 |
3,180 |
3,118 |
3,157 |
-1.13% |
817,300 |
2024/3/25 |
3,195 |
3,234 |
3,189 |
3,193 |
-0.03% |
653,500 |
2024/3/22 |
3,192 |
3,206 |
3,158 |
3,194 |
+0.31% |
338,300 |
2024/3/21 |
3,228 |
3,228 |
3,162 |
3,184 |
-0.38% |
482,300 |
2024/3/19 |
3,139 |
3,196 |
3,125 |
3,196 |
+2.24% |
385,600 |
2024/3/18 |
3,124 |
3,135 |
3,104 |
3,126 |
+1.00% |
191,100 |
2024/3/15 |
3,090 |
3,129 |
3,056 |
3,095 |
-0.23% |
375,100 |
2024/3/14 |
3,045 |
3,112 |
3,035 |
3,102 |
+1.77% |
346,400 |
2024/3/13 |
3,100 |
3,118 |
3,020 |
3,048 |
-0.03% |
292,000 |
2024/3/12 |
3,053 |
3,058 |
3,004 |
3,049 |
-0.49% |
225,100 |
2024/3/11 |
3,071 |
3,093 |
3,034 |
3,064 |
-0.58% |
277,600 |
2024/3/8 |
3,169 |
3,185 |
3,078 |
3,082 |
-3.36% |
390,800 |
2024/3/7 |
3,100 |
3,194 |
3,097 |
3,189 |
+3.27% |
564,100 |
2024/3/6 |
3,060 |
3,118 |
3,060 |
3,088 |
+0.82% |
348,900 |
2024/3/5 |
3,046 |
3,080 |
2,998.5 |
3,063 |
+0.82% |
359,100 |
2024/3/4 |
3,010 |
3,059 |
2,990 |
3,038 |
-0.20% |
485,000 |
2024/3/1 |
2,928 |
3,045 |
2,925 |
3,044 |
+4.07% |
657,700 |
2024/2/29 |
2,900 |
2,931.5 |
2,874 |
2,925 |
+2.04% |
513,500 |
2024/2/28 |
2,855 |
2,883.5 |
2,845 |
2,866.5 |
-0.03% |
446,500 |
2024/2/27 |
2,878 |
2,897 |
2,843 |
2,867.5 |
-0.92% |
318,100 |
2024/2/26 |
2,897.5 |
2,909.5 |
2,878 |
2,894 |
+0.35% |
280,100 |
2024/2/22 |
2,891 |
2,897.5 |
2,871.5 |
2,884 |
-0.55% |
299,100 |
2024/2/21 |
2,931 |
2,936 |
2,886 |
2,900 |
-0.62% |
268,700 |
2024/2/20 |
2,940 |
2,954 |
2,902 |
2,918 |
-0.48% |
315,600 |
2024/2/19 |
2,929 |
2,948.5 |
2,917.5 |
2,932 |
-0.07% |
379,000 |
2024/2/16 |
2,931.5 |
2,957.5 |
2,916 |
2,934 |
+0.46% |
543,700 |
2024/2/15 |
2,929 |
2,937 |
2,890.5 |
2,920.5 |
+0.14% |
248,200 |
2024/2/14 |
2,930 |
2,932.5 |
2,867 |
2,916.5 |
-0.02% |
329,900 |
2024/2/13 |
2,908 |
2,919 |
2,880.5 |
2,917 |
+0.67% |
255,600 |
2024/2/9 |
2,911 |
2,921.5 |
2,886.5 |
2,897.5 |
-1.06% |
266,100 |
2024/2/8 |
2,977 |
2,977 |
2,922 |
2,928.5 |
-1.66% |
299,900 |
2024/2/7 |
2,981.5 |
2,995 |
2,951.5 |
2,978 |
-0.10% |
295,700 |
2024/2/6 |
2,980 |
3,020 |
2,967 |
2,981 |
+0.30% |
354,000 |
2024/2/5 |
2,950 |
3,006 |
2,923 |
2,972 |
+2.27% |
628,000 |
2024/2/2 |
2,900 |
2,918 |
2,885 |
2,906 |
+0.66% |
303,900 |
2024/2/1 |
2,922.5 |
2,960 |
2,863.5 |
2,887 |
+0.17% |
557,600 |
2024/1/31 |
2,818 |
2,885.5 |
2,797.5 |
2,882 |
+1.87% |
763,000 |
2024/1/30 |
2,840 |
2,860.5 |
2,829 |
2,829 |
-0.40% |
227,000 |
2024/1/29 |
2,819.5 |
2,844 |
2,812.5 |
2,840.5 |
+0.58% |
170,000 |
2024/1/26 |
2,843 |
2,848 |
2,823 |
2,824 |
-0.84% |
171,000 |
2024/1/25 |
2,840 |
2,859 |
2,825 |
2,848 |
+0.23% |
193,600 |
2024/1/24 |
2,875 |
2,876.5 |
2,827 |
2,841.5 |
-1.41% |
272,000 |
2024/1/23 |
2,907 |
2,912 |
2,874.5 |
2,882 |
-1.01% |
199,900 |
2024/1/22 |
2,862.5 |
2,911.5 |
2,850.5 |
2,911.5 |
+1.18% |
188,400 |
2024/1/19 |
2,900 |
2,900 |
2,866 |
2,877.5 |
+0.17% |
203,100 |
2024/1/18 |
2,942 |
2,942 |
2,871.5 |
2,872.5 |
-2.08% |
302,500 |
2024/1/17 |
2,930 |
2,971.5 |
2,922 |
2,933.5 |
+0.12% |
207,300 |
2024/1/16 |
2,972.5 |
2,981.5 |
2,929 |
2,930 |
-1.43% |
171,700 |
2024/1/15 |
2,962 |
2,977 |
2,929 |
2,972.5 |
+0.15% |
196,700 |
2024/1/12 |
2,974.5 |
2,987 |
2,949 |
2,968 |
-0.15% |
183,800 |
2024/1/11 |
2,970 |
2,991 |
2,956.5 |
2,972.5 |
+0.66% |
191,600 |
2024/1/10 |
2,935 |
2,966 |
2,927.5 |
2,953 |
+0.65% |
157,900 |
2024/1/9 |
2,905 |
2,934 |
2,895 |
2,934 |
+1.00% |
141,100 |
2024/1/5 |
2,887 |
2,916.5 |
2,870 |
2,905 |
+1.13% |
143,900 |
2024/1/4 |
2,855 |
2,873 |
2,833.5 |
2,872.5 |
+0.26% |
155,200 |
2023/12/29 |
2,849.5 |
2,868 |
2,846 |
2,865 |
+0.54% |
144,100 |
2023/12/28 |
2,849.5 |
2,856 |
2,828.5 |
2,849.5 |
-0.04% |
142,700 |
2023/12/27 |
2,819.5 |
2,856.5 |
2,818 |
2,850.5 |
+1.08% |
233,200 |
2023/12/26 |
2,820.5 |
2,822.5 |
2,792 |
2,820 |
-0.12% |
172,100 |
2023/12/25 |
2,841.5 |
2,852.5 |
2,811.5 |
2,823.5 |
-0.34% |
121,700 |
2023/12/22 |
2,835 |
2,857 |
2,822 |
2,833 |
+0.71% |
180,600 |
2023/12/21 |
2,812 |
2,829 |
2,786.5 |
2,813 |
+0.18% |
254,400 |
2023/12/20 |
2,794.5 |
2,821.5 |
2,790.5 |
2,808 |
-0.60% |
345,400 |
2023/12/19 |
2,850 |
2,856 |
2,802 |
2,825 |
-1.09% |
188,400 |
2023/12/18 |
2,856.5 |
2,864.5 |
2,804.5 |
2,856 |
-1.07% |
269,200 |
2023/12/15 |
2,919 |
2,919 |
2,864 |
2,887 |
-0.41% |
362,600 |
2023/12/14 |
2,927 |
2,938.5 |
2,891 |
2,899 |
-1.18% |
200,400 |
2023/12/13 |
2,913 |
2,938.5 |
2,909.5 |
2,933.5 |
+1.10% |
222,500 |
2023/12/12 |
2,891.5 |
2,913.5 |
2,885 |
2,901.5 |
+0.82% |
274,800 |
2023/12/11 |
2,886 |
2,886 |
2,854.5 |
2,878 |
+1.98% |
239,200 |
2023/12/8 |
2,847.5 |
2,856 |
2,810 |
2,822 |
-0.77% |
258,900 |
2023/12/7 |
2,812 |
2,856 |
2,812 |
2,844 |
+0.23% |
194,100 |
2023/12/6 |
2,800 |
2,843.5 |
2,792 |
2,837.5 |
+0.75% |
210,800 |
2023/12/5 |
2,809.5 |
2,837 |
2,805 |
2,816.5 |
+0.39% |
191,000 |
2023/12/4 |
2,794 |
2,822.5 |
2,789 |
2,805.5 |
-0.39% |
174,000 |
2023/12/1 |
2,829 |
2,832 |
2,798 |
2,816.5 |
+0.50% |
182,500 |
2023/11/30 |
2,777 |
2,814 |
2,747 |
2,802.5 |
+0.39% |
443,700 |
2023/11/29 |
2,848 |
2,854.5 |
2,791.5 |
2,791.5 |
-2.79% |
314,500 |
2023/11/28 |
2,890 |
2,899 |
2,852.5 |
2,871.5 |
-0.95% |
203,300 |
2023/11/27 |
2,932.5 |
2,932.5 |
2,882 |
2,899 |
-0.67% |
157,300 |
2023/11/24 |
2,960 |
2,966 |
2,916 |
2,918.5 |
-0.83% |
180,400 |
2023/11/22 |
2,935 |
2,960.5 |
2,920.5 |
2,943 |
-0.05% |
155,800 |
2023/11/21 |
2,932 |
2,949.5 |
2,925 |
2,944.5 |
+0.14% |
418,600 |
2023/11/20 |
2,930 |
2,946 |
2,922 |
2,940.5 |
+0.39% |
582,100 |
2023/11/17 |
2,897.5 |
2,929 |
2,883.5 |
2,929 |
+1.91% |
368,500 |
2023/11/16 |
2,897.5 |
2,915.5 |
2,874 |
2,874 |
-0.98% |
178,200 |
2023/11/15 |
2,915 |
2,940 |
2,861.5 |
2,902.5 |
+0.26% |
222,200 |
2023/11/14 |
2,930 |
2,930 |
2,894 |
2,895 |
-0.77% |
129,000 |
2023/11/13 |
2,901 |
2,920 |
2,887 |
2,917.5 |
+0.76% |
178,300 |
2023/11/10 |
2,892.5 |
2,911.5 |
2,887.5 |
2,895.5 |
+0.22% |
148,400 |
2023/11/9 |
2,850 |
2,899.5 |
2,821.5 |
2,889 |
+1.26% |
213,000 |
2023/11/8 |
2,941.5 |
2,942 |
2,852 |
2,853 |
-3.40% |
301,300 |
2023/11/7 |
3,020 |
3,036 |
2,953.5 |
2,953.5 |
-1.94% |
230,600 |
2023/11/6 |
3,060 |
3,070 |
2,999 |
3,012 |
-1.34% |
325,000 |
2023/11/2 |
2,962 |
3,069 |
2,958.5 |
3,053 |
+3.72% |
626,100 |
2023/11/1 |
2,917 |
2,962 |
2,863.5 |
2,943.5 |
+2.03% |
555,600 |
2023/10/31 |
2,913.5 |
2,915 |
2,863.5 |
2,885 |
+0.51% |
471,100 |
2023/10/30 |
2,838.5 |
2,881.5 |
2,826.5 |
2,870.5 |
+0.28% |
968,000 |
2023/10/27 |
2,849 |
2,866.5 |
2,824.5 |
2,862.5 |
+1.01% |
239,500 |
2023/10/26 |
2,847.5 |
2,851 |
2,807 |
2,834 |
+0.28% |
236,600 |
2023/10/25 |
2,843.5 |
2,860.5 |
2,825 |
2,826 |
-0.65% |
267,800 |
2023/10/24 |
2,804 |
2,859 |
2,796 |
2,844.5 |
+1.30% |
210,900 |
2023/10/23 |
2,832.5 |
2,840 |
2,805 |
2,808 |
-0.09% |
174,900 |
2023/10/20 |
2,785 |
2,829 |
2,785 |
2,810.5 |
-0.53% |
214,400 |
2023/10/19 |
2,756 |
2,825.5 |
2,756 |
2,825.5 |
+1.20% |
303,500 |
2023/10/18 |
2,765 |
2,795 |
2,732 |
2,792 |
+1.84% |
228,700 |
|