日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
3,136 |
3,141 |
3,118 |
3,123 |
-0.41% |
195,100 |
2024/4/24 |
3,117 |
3,136 |
3,104 |
3,136 |
+0.61% |
327,900 |
2024/4/23 |
3,122 |
3,125 |
3,101 |
3,117 |
-0.16% |
182,200 |
2024/4/22 |
3,081 |
3,127 |
3,081 |
3,122 |
+1.89% |
269,400 |
2024/4/19 |
3,080 |
3,083 |
3,031 |
3,064 |
+0.10% |
313,200 |
2024/4/18 |
3,079 |
3,089 |
3,052 |
3,061 |
-0.65% |
287,600 |
2024/4/17 |
3,092 |
3,099 |
3,048 |
3,081 |
-1.34% |
508,100 |
2024/4/16 |
3,151 |
3,168 |
3,088 |
3,123 |
-0.19% |
553,800 |
2024/4/15 |
3,097 |
3,129 |
3,079 |
3,129 |
+0.77% |
452,600 |
2024/4/12 |
3,089 |
3,121 |
3,083 |
3,105 |
+0.62% |
500,000 |
2024/4/11 |
3,080 |
3,108 |
3,056 |
3,086 |
-0.45% |
653,400 |
2024/4/10 |
3,192 |
3,207 |
3,097 |
3,100 |
-2.45% |
924,500 |
2024/4/9 |
3,192 |
3,205 |
3,145 |
3,178 |
-1.52% |
1,037,400 |
2024/4/8 |
3,240 |
3,288 |
3,168 |
3,227 |
+15.68% |
3,426,000 |
2024/4/5 |
2,775 |
2,794 |
2,755 |
2,789.5 |
+1.36% |
374,800 |
2024/4/4 |
2,777 |
2,797.5 |
2,750 |
2,752 |
-1.56% |
499,600 |
2024/4/3 |
2,798 |
2,813.5 |
2,781.5 |
2,795.5 |
-0.18% |
388,500 |
2024/4/2 |
2,815 |
2,822 |
2,778.5 |
2,800.5 |
-0.81% |
427,600 |
2024/4/1 |
2,838.5 |
2,840.5 |
2,788.5 |
2,823.5 |
-0.23% |
310,900 |
2024/3/29 |
2,805 |
2,843 |
2,798.5 |
2,830 |
+0.91% |
240,100 |
2024/3/28 |
2,870 |
2,880 |
2,792.5 |
2,804.5 |
-2.37% |
340,300 |
2024/3/27 |
2,875.5 |
2,881.5 |
2,853 |
2,872.5 |
+0.51% |
407,000 |
2024/3/26 |
2,818.5 |
2,858 |
2,807.5 |
2,858 |
+1.35% |
323,200 |
2024/3/25 |
2,779 |
2,820 |
2,774 |
2,820 |
+1.59% |
356,700 |
2024/3/22 |
2,762 |
2,785 |
2,754 |
2,776 |
+0.27% |
213,500 |
2024/3/21 |
2,749 |
2,780 |
2,745 |
2,768.5 |
+0.42% |
251,600 |
2024/3/19 |
2,753.5 |
2,765 |
2,738.5 |
2,757 |
-0.43% |
217,800 |
2024/3/18 |
2,773.5 |
2,788 |
2,758.5 |
2,769 |
-0.11% |
198,800 |
2024/3/15 |
2,765 |
2,795 |
2,755.5 |
2,772 |
+0.22% |
245,300 |
2024/3/14 |
2,761 |
2,770 |
2,742 |
2,766 |
+0.45% |
163,100 |
2024/3/13 |
2,750.5 |
2,765.5 |
2,738.5 |
2,753.5 |
+0.11% |
191,300 |
2024/3/12 |
2,760.5 |
2,762 |
2,717 |
2,750.5 |
-0.60% |
189,000 |
2024/3/11 |
2,780.5 |
2,796 |
2,728 |
2,767 |
-0.49% |
279,700 |
2024/3/8 |
2,781.5 |
2,797.5 |
2,750 |
2,780.5 |
-0.89% |
334,600 |
2024/3/7 |
2,800 |
2,823.5 |
2,792.5 |
2,805.5 |
+0.54% |
314,800 |
2024/3/6 |
2,769 |
2,810 |
2,756.5 |
2,790.5 |
+0.56% |
396,600 |
2024/3/5 |
2,755 |
2,790.5 |
2,739 |
2,775 |
+0.42% |
250,900 |
2024/3/4 |
2,788.5 |
2,798 |
2,752.5 |
2,763.5 |
-1.51% |
312,400 |
2024/3/1 |
2,785 |
2,819 |
2,775 |
2,806 |
+0.56% |
294,600 |
2024/2/29 |
2,824 |
2,824.5 |
2,779.5 |
2,790.5 |
-1.24% |
433,600 |
2024/2/28 |
2,763 |
2,830 |
2,763 |
2,825.5 |
+2.10% |
437,400 |
2024/2/27 |
2,756.5 |
2,788 |
2,751 |
2,767.5 |
+0.07% |
261,200 |
2024/2/26 |
2,790 |
2,791 |
2,741 |
2,765.5 |
+0.13% |
313,900 |
2024/2/22 |
2,732 |
2,777 |
2,728.5 |
2,762 |
+1.41% |
459,800 |
2024/2/21 |
2,730 |
2,739.5 |
2,714 |
2,723.5 |
+0.00% |
208,100 |
2024/2/20 |
2,702 |
2,737 |
2,701 |
2,723.5 |
-0.11% |
261,700 |
2024/2/19 |
2,690 |
2,734 |
2,680 |
2,726.5 |
+1.36% |
257,400 |
2024/2/16 |
2,660 |
2,703 |
2,660 |
2,690 |
+1.24% |
302,400 |
2024/2/15 |
2,667 |
2,676.5 |
2,639 |
2,657 |
+0.19% |
289,700 |
2024/2/14 |
2,650 |
2,670.5 |
2,638 |
2,652 |
+0.61% |
293,700 |
2024/2/13 |
2,623 |
2,639.5 |
2,612.5 |
2,636 |
+0.57% |
241,100 |
2024/2/9 |
2,590 |
2,642 |
2,582 |
2,621 |
+0.77% |
348,300 |
2024/2/8 |
2,619 |
2,631.5 |
2,601 |
2,601 |
-1.01% |
311,100 |
2024/2/7 |
2,641 |
2,644.5 |
2,615 |
2,627.5 |
-0.11% |
344,400 |
2024/2/6 |
2,615 |
2,642 |
2,614.5 |
2,630.5 |
+0.44% |
254,200 |
2024/2/5 |
2,637 |
2,658 |
2,615 |
2,619 |
-0.17% |
298,800 |
2024/2/2 |
2,628 |
2,635 |
2,602.5 |
2,623.5 |
-0.42% |
304,000 |
2024/2/1 |
2,623.5 |
2,642 |
2,611.5 |
2,634.5 |
+0.30% |
262,300 |
2024/1/31 |
2,598.5 |
2,626.5 |
2,588.5 |
2,626.5 |
+1.16% |
295,900 |
2024/1/30 |
2,582.5 |
2,604 |
2,575.5 |
2,596.5 |
+0.78% |
304,100 |
2024/1/29 |
2,581.5 |
2,596.5 |
2,567 |
2,576.5 |
+0.41% |
221,100 |
2024/1/26 |
2,594.5 |
2,594.5 |
2,560.5 |
2,566 |
-1.55% |
325,900 |
2024/1/25 |
2,558 |
2,613 |
2,547.5 |
2,606.5 |
+1.94% |
560,300 |
2024/1/24 |
2,565.5 |
2,577 |
2,552 |
2,557 |
+0.65% |
503,700 |
2024/1/23 |
2,534.5 |
2,556 |
2,534 |
2,540.5 |
+0.26% |
296,800 |
2024/1/22 |
2,523 |
2,542 |
2,516 |
2,534 |
+0.48% |
298,500 |
2024/1/19 |
2,524 |
2,528 |
2,509 |
2,522 |
+0.00% |
263,200 |
2024/1/18 |
2,527 |
2,529.5 |
2,513 |
2,522 |
+0.08% |
289,200 |
2024/1/17 |
2,516.5 |
2,533.5 |
2,505 |
2,520 |
+0.80% |
348,300 |
2024/1/16 |
2,519.5 |
2,531 |
2,500 |
2,500 |
-0.62% |
370,100 |
2024/1/15 |
2,512 |
2,531 |
2,506 |
2,515.5 |
+0.22% |
408,000 |
2024/1/12 |
2,583 |
2,584.5 |
2,510 |
2,510 |
-2.03% |
730,800 |
2024/1/11 |
2,553 |
2,620.5 |
2,553 |
2,562 |
-3.43% |
1,580,400 |
2024/1/10 |
2,610 |
2,654.5 |
2,603 |
2,653 |
+1.88% |
608,200 |
2024/1/9 |
2,572 |
2,607.5 |
2,562 |
2,604 |
+1.70% |
570,600 |
2024/1/5 |
2,545.5 |
2,565 |
2,531 |
2,560.5 |
+1.05% |
370,900 |
2024/1/4 |
2,510 |
2,537.5 |
2,489.5 |
2,534 |
+1.99% |
384,500 |
2023/12/29 |
2,483.5 |
2,496.5 |
2,471 |
2,484.5 |
+0.32% |
230,800 |
2023/12/28 |
2,470 |
2,482.5 |
2,467 |
2,476.5 |
+0.26% |
222,200 |
2023/12/27 |
2,460 |
2,477 |
2,455.5 |
2,470 |
+0.41% |
273,100 |
2023/12/26 |
2,463.5 |
2,464 |
2,437.5 |
2,460 |
-0.02% |
218,500 |
2023/12/25 |
2,460 |
2,466 |
2,451 |
2,460.5 |
+0.35% |
169,700 |
2023/12/22 |
2,432 |
2,454 |
2,428 |
2,452 |
+0.74% |
264,900 |
2023/12/21 |
2,440 |
2,444 |
2,426 |
2,434 |
-0.49% |
259,800 |
2023/12/20 |
2,437 |
2,455 |
2,432 |
2,446 |
-0.04% |
365,700 |
2023/12/19 |
2,478.5 |
2,481 |
2,434.5 |
2,447 |
-0.75% |
319,000 |
2023/12/18 |
2,426 |
2,465.5 |
2,414.5 |
2,465.5 |
+1.17% |
421,600 |
2023/12/15 |
2,484 |
2,484.5 |
2,426 |
2,437 |
-2.66% |
452,500 |
2023/12/14 |
2,536.5 |
2,542 |
2,487 |
2,503.5 |
-1.44% |
343,100 |
2023/12/13 |
2,565 |
2,566.5 |
2,527 |
2,540 |
-0.63% |
168,600 |
2023/12/12 |
2,559 |
2,561 |
2,539.5 |
2,556 |
+0.24% |
261,200 |
2023/12/11 |
2,551.5 |
2,566 |
2,531 |
2,550 |
-0.02% |
319,000 |
2023/12/8 |
2,530 |
2,567 |
2,520 |
2,550.5 |
+1.43% |
591,500 |
2023/12/7 |
2,528 |
2,545 |
2,506 |
2,514.5 |
-1.04% |
318,100 |
2023/12/6 |
2,490.5 |
2,547.5 |
2,488 |
2,541 |
+1.52% |
583,000 |
2023/12/5 |
2,485.5 |
2,504.5 |
2,474 |
2,503 |
+0.72% |
488,300 |
2023/12/4 |
2,494 |
2,494.5 |
2,456 |
2,485 |
-1.39% |
580,000 |
2023/12/1 |
2,562 |
2,570.5 |
2,498 |
2,520 |
-2.33% |
952,300 |
2023/11/30 |
2,518 |
2,580 |
2,505 |
2,580 |
+1.49% |
1,038,300 |
2023/11/29 |
2,560.5 |
2,561 |
2,525 |
2,542 |
-1.42% |
784,700 |
2023/11/28 |
2,544 |
2,589.5 |
2,544 |
2,578.5 |
-0.17% |
904,600 |
2023/11/27 |
2,591 |
2,601 |
2,570 |
2,583 |
+0.02% |
556,100 |
2023/11/24 |
2,580 |
2,584.5 |
2,559.5 |
2,582.5 |
+0.98% |
497,300 |
2023/11/22 |
2,535 |
2,569.5 |
2,526 |
2,557.5 |
+1.17% |
501,700 |
2023/11/21 |
2,500 |
2,536.5 |
2,498.5 |
2,528 |
+0.24% |
495,800 |
2023/11/20 |
2,543 |
2,559 |
2,518 |
2,522 |
-1.27% |
508,400 |
2023/11/17 |
2,518 |
2,554.5 |
2,512 |
2,554.5 |
+1.63% |
452,400 |
2023/11/16 |
2,548 |
2,555 |
2,504 |
2,513.5 |
-1.70% |
464,600 |
2023/11/15 |
2,556.5 |
2,571 |
2,555 |
2,557 |
+0.08% |
297,600 |
2023/11/14 |
2,560 |
2,576.5 |
2,555 |
2,555 |
+0.06% |
276,900 |
2023/11/13 |
2,555 |
2,578.5 |
2,545 |
2,553.5 |
-0.29% |
301,400 |
2023/11/10 |
2,543.5 |
2,569.5 |
2,536.5 |
2,561 |
+0.87% |
265,100 |
2023/11/9 |
2,551.5 |
2,557.5 |
2,523.5 |
2,539 |
-0.68% |
417,600 |
2023/11/8 |
2,569 |
2,574 |
2,548.5 |
2,556.5 |
-0.43% |
450,800 |
2023/11/7 |
2,605 |
2,619 |
2,566 |
2,567.5 |
-1.59% |
589,400 |
2023/11/6 |
2,640 |
2,643.5 |
2,607.5 |
2,609 |
-0.44% |
458,800 |
2023/11/2 |
2,645 |
2,648 |
2,615 |
2,620.5 |
-0.42% |
370,500 |
2023/11/1 |
2,630 |
2,644 |
2,613.5 |
2,631.5 |
+0.27% |
467,100 |
2023/10/31 |
2,573 |
2,629 |
2,570 |
2,624.5 |
+2.42% |
558,300 |
2023/10/30 |
2,581.5 |
2,584 |
2,550 |
2,562.5 |
-1.40% |
423,000 |
2023/10/27 |
2,554 |
2,608 |
2,541 |
2,599 |
+2.12% |
467,600 |
2023/10/26 |
2,545.5 |
2,556.5 |
2,523.5 |
2,545 |
+0.65% |
396,600 |
2023/10/25 |
2,542.5 |
2,555.5 |
2,520.5 |
2,528.5 |
-0.24% |
436,900 |
|