| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
3,597 |
3,626 |
3,565 |
3,626 |
+0.83% |
194,000 |
| 2024/4/17 |
3,665 |
3,697 |
3,541 |
3,596 |
-1.32% |
344,900 |
| 2024/4/16 |
3,672 |
3,693 |
3,627 |
3,644 |
-1.09% |
278,500 |
| 2024/4/15 |
3,604 |
3,728 |
3,591 |
3,684 |
+1.46% |
276,700 |
| 2024/4/12 |
3,610 |
3,656 |
3,573 |
3,631 |
+1.51% |
305,000 |
| 2024/4/11 |
3,491 |
3,613 |
3,452 |
3,577 |
+1.10% |
259,900 |
| 2024/4/10 |
3,440 |
3,538 |
3,433 |
3,538 |
+3.03% |
319,500 |
| 2024/4/9 |
3,431 |
3,454 |
3,411 |
3,434 |
+0.59% |
193,200 |
| 2024/4/8 |
3,413 |
3,436 |
3,403 |
3,414 |
-0.35% |
236,100 |
| 2024/4/5 |
3,374 |
3,427 |
3,356 |
3,426 |
+0.50% |
260,800 |
| 2024/4/4 |
3,373 |
3,419 |
3,356 |
3,409 |
+2.00% |
259,700 |
| 2024/4/3 |
3,322 |
3,363 |
3,298 |
3,342 |
+0.36% |
410,000 |
| 2024/4/2 |
3,367 |
3,381 |
3,324 |
3,330 |
-1.07% |
343,800 |
| 2024/4/1 |
3,463 |
3,463 |
3,356 |
3,366 |
-2.83% |
311,100 |
| 2024/3/29 |
3,360 |
3,474 |
3,352 |
3,464 |
+3.62% |
499,200 |
| 2024/3/28 |
3,340 |
3,471 |
3,317 |
3,343 |
-0.24% |
656,900 |
| 2024/3/27 |
3,335 |
3,374 |
3,307 |
3,351 |
+1.24% |
305,800 |
| 2024/3/26 |
3,319 |
3,337 |
3,292 |
3,310 |
+0.36% |
148,700 |
| 2024/3/25 |
3,345 |
3,346 |
3,285 |
3,298 |
-2.28% |
277,400 |
| 2024/3/22 |
3,383 |
3,395 |
3,330 |
3,375 |
+1.81% |
339,800 |
| 2024/3/21 |
3,324 |
3,332 |
3,271 |
3,315 |
+1.47% |
335,900 |
| 2024/3/19 |
3,245 |
3,290 |
3,227 |
3,267 |
+1.37% |
213,600 |
| 2024/3/18 |
3,232 |
3,243 |
3,187 |
3,223 |
+0.75% |
236,600 |
| 2024/3/15 |
3,209 |
3,229 |
3,161 |
3,199 |
+0.57% |
612,900 |
| 2024/3/14 |
3,102 |
3,181 |
3,084 |
3,181 |
+2.18% |
319,500 |
| 2024/3/13 |
3,155 |
3,155 |
3,067 |
3,113 |
-1.27% |
251,600 |
| 2024/3/12 |
3,150 |
3,169 |
3,090 |
3,153 |
-0.16% |
336,000 |
| 2024/3/11 |
3,180 |
3,194 |
3,100 |
3,158 |
-2.26% |
384,400 |
| 2024/3/8 |
3,134 |
3,231 |
3,100 |
3,231 |
+3.59% |
628,300 |
| 2024/3/7 |
3,050 |
3,119 |
3,035 |
3,119 |
+3.35% |
449,200 |
| 2024/3/6 |
2,962 |
3,028 |
2,958 |
3,018 |
+1.77% |
253,200 |
| 2024/3/5 |
2,920 |
2,985.5 |
2,906.5 |
2,965.5 |
+1.28% |
356,500 |
| 2024/3/4 |
2,964 |
2,975 |
2,901 |
2,928 |
-2.56% |
504,400 |
| 2024/3/1 |
2,996.5 |
3,035 |
2,994 |
3,005 |
+0.07% |
208,500 |
| 2024/2/29 |
3,028 |
3,028 |
2,976.5 |
3,003 |
-1.28% |
289,600 |
| 2024/2/28 |
3,020 |
3,069 |
3,014 |
3,042 |
+1.81% |
306,500 |
| 2024/2/27 |
2,965 |
3,012 |
2,947.5 |
2,988 |
+2.42% |
434,400 |
| 2024/2/26 |
2,933.5 |
2,949 |
2,903.5 |
2,917.5 |
-0.55% |
214,000 |
| 2024/2/22 |
2,916.5 |
2,944.5 |
2,907.5 |
2,933.5 |
+0.81% |
249,300 |
| 2024/2/21 |
2,976 |
2,976 |
2,888 |
2,910 |
-2.22% |
451,300 |
| 2024/2/20 |
2,969 |
2,985 |
2,930.5 |
2,976 |
+1.07% |
303,600 |
| 2024/2/19 |
2,877 |
2,944.5 |
2,873 |
2,944.5 |
+2.03% |
193,000 |
| 2024/2/16 |
2,869.5 |
2,913.5 |
2,864.5 |
2,886 |
+0.96% |
349,000 |
| 2024/2/15 |
2,857 |
2,864 |
2,833 |
2,858.5 |
+0.05% |
287,900 |
| 2024/2/14 |
2,941 |
2,945 |
2,841.5 |
2,857 |
-2.47% |
446,000 |
| 2024/2/13 |
2,890 |
2,939 |
2,869.5 |
2,929.5 |
+1.35% |
245,400 |
| 2024/2/9 |
2,900 |
2,938.5 |
2,881.5 |
2,890.5 |
-0.84% |
287,600 |
| 2024/2/8 |
2,964.5 |
2,970 |
2,908 |
2,915 |
-2.43% |
473,300 |
| 2024/2/7 |
2,960 |
3,001 |
2,952 |
2,987.5 |
+0.42% |
379,800 |
| 2024/2/6 |
3,016 |
3,046 |
2,973 |
2,975 |
-2.20% |
481,200 |
| 2024/2/5 |
3,080 |
3,096 |
3,022 |
3,042 |
+0.07% |
313,300 |
| 2024/2/2 |
3,017 |
3,059 |
2,997 |
3,040 |
+1.91% |
342,500 |
| 2024/2/1 |
2,970 |
3,001 |
2,937 |
2,983 |
+0.32% |
389,200 |
| 2024/1/31 |
2,910 |
2,987.5 |
2,903.5 |
2,973.5 |
+2.50% |
502,000 |
| 2024/1/30 |
3,012 |
3,038 |
2,864.5 |
2,901 |
-2.88% |
1,221,100 |
| 2024/1/29 |
2,969 |
3,005 |
2,967 |
2,987 |
+1.10% |
204,300 |
| 2024/1/26 |
2,991 |
2,991 |
2,954.5 |
2,954.5 |
-1.22% |
288,200 |
| 2024/1/25 |
2,966.5 |
2,999.5 |
2,949.5 |
2,991 |
+0.62% |
268,000 |
| 2024/1/24 |
2,980.5 |
2,987 |
2,937 |
2,972.5 |
-1.05% |
555,300 |
| 2024/1/23 |
3,015 |
3,046 |
2,994 |
3,004 |
-0.46% |
240,000 |
| 2024/1/22 |
3,008 |
3,032 |
2,993 |
3,018 |
+0.75% |
247,800 |
| 2024/1/19 |
3,001 |
3,007 |
2,972.5 |
2,995.5 |
+0.30% |
279,100 |
| 2024/1/18 |
3,063 |
3,080 |
2,972 |
2,986.5 |
-3.16% |
335,600 |
| 2024/1/17 |
3,099 |
3,152 |
3,084 |
3,084 |
-1.41% |
264,000 |
| 2024/1/16 |
3,133 |
3,160 |
3,121 |
3,128 |
-0.51% |
204,100 |
| 2024/1/15 |
3,114 |
3,158 |
3,105 |
3,144 |
+1.48% |
206,400 |
| 2024/1/12 |
3,134 |
3,134 |
3,078 |
3,098 |
-1.15% |
337,100 |
| 2024/1/11 |
3,180 |
3,189 |
3,131 |
3,134 |
-0.82% |
329,100 |
| 2024/1/10 |
3,130 |
3,179 |
3,119 |
3,160 |
+1.22% |
294,300 |
| 2024/1/9 |
3,087 |
3,134 |
3,071 |
3,122 |
+1.66% |
457,200 |
| 2024/1/5 |
3,041 |
3,077 |
3,035 |
3,071 |
+2.09% |
255,900 |
| 2024/1/4 |
2,923.5 |
3,021 |
2,889 |
3,008 |
+2.14% |
417,900 |
| 2023/12/29 |
2,941.5 |
2,949.5 |
2,921.5 |
2,945 |
+0.12% |
245,900 |
| 2023/12/28 |
2,939 |
2,958.5 |
2,927.5 |
2,941.5 |
-0.25% |
242,600 |
| 2023/12/27 |
2,900 |
2,954 |
2,898 |
2,949 |
+2.18% |
303,000 |
| 2023/12/26 |
2,870.5 |
2,886 |
2,847 |
2,886 |
+0.50% |
200,700 |
| 2023/12/25 |
2,889 |
2,893 |
2,850.5 |
2,871.5 |
-0.30% |
192,900 |
| 2023/12/22 |
2,822 |
2,903.5 |
2,822 |
2,880 |
+2.44% |
553,200 |
| 2023/12/21 |
2,749.5 |
2,844.5 |
2,739.5 |
2,811.5 |
+4.15% |
706,000 |
| 2023/12/20 |
2,719 |
2,732.5 |
2,699.5 |
2,699.5 |
-0.88% |
252,000 |
| 2023/12/19 |
2,690.5 |
2,727.5 |
2,669.5 |
2,723.5 |
+1.23% |
231,000 |
| 2023/12/18 |
2,698.5 |
2,698.5 |
2,653 |
2,690.5 |
-1.23% |
252,300 |
| 2023/12/15 |
2,720 |
2,751.5 |
2,703 |
2,724 |
-0.51% |
307,400 |
| 2023/12/14 |
2,786 |
2,799 |
2,730 |
2,738 |
-1.08% |
222,300 |
| 2023/12/13 |
2,786.5 |
2,799.5 |
2,762 |
2,768 |
-0.36% |
202,600 |
| 2023/12/12 |
2,800 |
2,800 |
2,757 |
2,778 |
-0.89% |
195,200 |
| 2023/12/11 |
2,788.5 |
2,803.5 |
2,764 |
2,803 |
+2.08% |
234,000 |
| 2023/12/8 |
2,771 |
2,775.5 |
2,718 |
2,746 |
-0.33% |
360,100 |
| 2023/12/7 |
2,704.5 |
2,759.5 |
2,704.5 |
2,755 |
+1.62% |
299,800 |
| 2023/12/6 |
2,647 |
2,714.5 |
2,647 |
2,711 |
+2.32% |
274,100 |
| 2023/12/5 |
2,638.5 |
2,674 |
2,638.5 |
2,649.5 |
+0.42% |
273,400 |
| 2023/12/4 |
2,614.5 |
2,654 |
2,595.5 |
2,638.5 |
+0.38% |
245,900 |
| 2023/12/1 |
2,659.5 |
2,675 |
2,616.5 |
2,628.5 |
-0.27% |
321,400 |
| 2023/11/30 |
2,599 |
2,636.5 |
2,573 |
2,635.5 |
+0.78% |
393,600 |
| 2023/11/29 |
2,606 |
2,624.5 |
2,593.5 |
2,615 |
+0.06% |
183,800 |
| 2023/11/28 |
2,621.5 |
2,621.5 |
2,584 |
2,613.5 |
+0.13% |
218,600 |
| 2023/11/27 |
2,656.5 |
2,656.5 |
2,599 |
2,610 |
-1.34% |
197,700 |
| 2023/11/24 |
2,629.5 |
2,645.5 |
2,619 |
2,645.5 |
+1.26% |
237,800 |
| 2023/11/22 |
2,634 |
2,664.5 |
2,604 |
2,612.5 |
-0.89% |
211,800 |
| 2023/11/21 |
2,607 |
2,645.5 |
2,597 |
2,636 |
+0.82% |
347,200 |
| 2023/11/20 |
2,643.5 |
2,681 |
2,614.5 |
2,614.5 |
-1.30% |
201,800 |
| 2023/11/17 |
2,651.5 |
2,670 |
2,634 |
2,649 |
-0.84% |
310,200 |
| 2023/11/16 |
2,720 |
2,748.5 |
2,662.5 |
2,671.5 |
-2.94% |
271,800 |
| 2023/11/15 |
2,760 |
2,770.5 |
2,739.5 |
2,752.5 |
+1.18% |
210,500 |
| 2023/11/14 |
2,775 |
2,776 |
2,714 |
2,720.5 |
-1.50% |
194,100 |
| 2023/11/13 |
2,746 |
2,764 |
2,734.5 |
2,762 |
+1.40% |
198,600 |
| 2023/11/10 |
2,731 |
2,760.5 |
2,719.5 |
2,724 |
-0.24% |
264,100 |
| 2023/11/9 |
2,702 |
2,740.5 |
2,682 |
2,730.5 |
+0.53% |
306,300 |
| 2023/11/8 |
2,770 |
2,797 |
2,693.5 |
2,716 |
-1.83% |
490,900 |
| 2023/11/7 |
2,830 |
2,853 |
2,761 |
2,766.5 |
-2.31% |
452,700 |
| 2023/11/6 |
2,800.5 |
2,865 |
2,788 |
2,832 |
+1.98% |
484,400 |
| 2023/11/2 |
2,735 |
2,784.5 |
2,700 |
2,777 |
+1.95% |
432,200 |
| 2023/11/1 |
2,653.5 |
2,730 |
2,626 |
2,724 |
+5.05% |
586,100 |
| 2023/10/31 |
2,579 |
2,665 |
2,549.5 |
2,593 |
+0.86% |
578,700 |
| 2023/10/30 |
2,539 |
2,601.5 |
2,539 |
2,571 |
+1.58% |
1,063,800 |
| 2023/10/27 |
2,562 |
2,574 |
2,518 |
2,531 |
-0.76% |
212,900 |
| 2023/10/26 |
2,586 |
2,602 |
2,531 |
2,550.5 |
-0.70% |
247,300 |
| 2023/10/25 |
2,575 |
2,598.5 |
2,564.5 |
2,568.5 |
-0.52% |
176,300 |
| 2023/10/24 |
2,572.5 |
2,590.5 |
2,532 |
2,582 |
+0.31% |
223,600 |
| 2023/10/23 |
2,590 |
2,600.5 |
2,571 |
2,574 |
-0.62% |
176,500 |
| 2023/10/20 |
2,573.5 |
2,616 |
2,573.5 |
2,590 |
+0.97% |
303,700 |
| 2023/10/19 |
2,568 |
2,595 |
2,550 |
2,565 |
-1.33% |
171,000 |
| 2023/10/18 |
2,624 |
2,638 |
2,569.5 |
2,599.5 |
-0.27% |
270,200 |
|
