日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,650 |
3,890 |
3,460 |
3,870 |
+10.57% |
1,045,600 |
2024/4/25 |
3,440 |
3,750 |
3,370 |
3,500 |
+1.45% |
823,500 |
2024/4/24 |
3,360 |
3,580 |
3,345 |
3,450 |
+7.14% |
692,000 |
2024/4/23 |
3,610 |
3,640 |
3,200 |
3,220 |
-7.20% |
604,600 |
2024/4/22 |
3,730 |
3,820 |
3,375 |
3,470 |
-10.34% |
733,100 |
2024/4/19 |
3,820 |
3,895 |
3,500 |
3,870 |
-3.37% |
859,100 |
2024/4/18 |
3,970 |
4,020 |
3,710 |
4,005 |
-1.35% |
633,300 |
2024/4/17 |
4,130 |
4,380 |
4,000 |
4,060 |
-1.22% |
660,400 |
2024/4/16 |
4,060 |
4,205 |
4,015 |
4,110 |
-1.20% |
438,400 |
2024/4/15 |
4,140 |
4,345 |
4,110 |
4,160 |
-2.69% |
580,200 |
2024/4/12 |
4,720 |
4,725 |
4,165 |
4,275 |
-7.57% |
1,053,500 |
2024/4/11 |
4,300 |
4,685 |
4,225 |
4,625 |
+3.58% |
1,310,600 |
2024/4/10 |
4,530 |
4,700 |
4,370 |
4,465 |
-4.08% |
1,175,100 |
2024/4/9 |
4,720 |
4,965 |
4,365 |
4,655 |
-0.21% |
3,820,600 |
2024/4/8 |
4,310 |
4,665 |
4,270 |
4,665 |
+17.65% |
1,695,400 |
2024/4/5 |
3,600 |
3,965 |
3,550 |
3,965 |
+6.30% |
1,609,700 |
2024/4/4 |
3,740 |
3,900 |
3,640 |
3,730 |
+9.38% |
2,095,700 |
2024/4/3 |
3,355 |
3,640 |
3,220 |
3,410 |
-4.08% |
1,006,000 |
2024/4/2 |
3,400 |
3,600 |
3,320 |
3,555 |
+8.38% |
1,737,100 |
2024/4/1 |
3,300 |
3,410 |
3,045 |
3,280 |
+4.79% |
1,298,700 |
2024/3/29 |
2,728 |
3,130 |
2,661 |
3,130 |
+19.10% |
1,234,100 |
2024/3/28 |
2,469 |
2,815 |
2,465 |
2,628 |
+6.83% |
696,600 |
2024/3/27 |
2,456.7 |
2,520 |
2,453.3 |
2,460 |
-0.94% |
49,700 |
2024/3/26 |
2,453.3 |
2,533.3 |
2,450 |
2,483.3 |
+1.09% |
49,300 |
2024/3/25 |
2,499.9 |
2,546.6 |
2,456.6 |
2,456.6 |
-1.87% |
94,800 |
2024/3/22 |
2,750 |
2,766.6 |
2,496.6 |
2,503.3 |
-8.64% |
212,700 |
2024/3/21 |
2,716.7 |
2,830 |
2,646.7 |
2,740 |
+2.75% |
250,500 |
2024/3/19 |
2,619.9 |
2,726.6 |
2,563.3 |
2,666.6 |
-1.96% |
298,100 |
2024/3/18 |
2,393.3 |
2,796.7 |
2,383.3 |
2,720 |
+13.81% |
378,500 |
2024/3/15 |
2,493.3 |
2,520 |
2,350 |
2,390 |
-1.51% |
143,300 |
2024/3/14 |
2,443.3 |
2,473.3 |
2,353.3 |
2,426.6 |
-3.83% |
165,800 |
2024/3/13 |
2,726.6 |
2,750 |
2,496.6 |
2,523.3 |
-4.42% |
163,700 |
2024/3/12 |
2,526.7 |
2,713.3 |
2,503.3 |
2,640 |
+1.80% |
162,300 |
2024/3/11 |
2,516.6 |
2,643.3 |
2,506.6 |
2,593.3 |
-6.26% |
214,200 |
2024/3/8 |
3,023.3 |
3,063.3 |
2,733.3 |
2,766.6 |
-8.49% |
240,300 |
2024/3/7 |
3,200 |
3,230 |
3,016.6 |
3,023.3 |
-5.03% |
147,000 |
2024/3/6 |
3,066.6 |
3,250 |
3,016.6 |
3,183.3 |
+1.49% |
199,700 |
2024/3/5 |
3,353.3 |
3,389.9 |
3,066.6 |
3,136.6 |
-8.29% |
352,700 |
2024/3/4 |
3,400 |
3,606.7 |
3,303.3 |
3,420 |
+3.22% |
463,200 |
2024/3/1 |
3,366.6 |
3,413.3 |
3,266.6 |
3,313.3 |
+0.30% |
203,800 |
2024/2/29 |
3,226.6 |
3,480 |
3,126.6 |
3,303.3 |
+0.00% |
449,100 |
2024/2/28 |
2,900 |
3,320 |
2,876.6 |
3,303.3 |
+11.47% |
471,900 |
2024/2/27 |
3,123.3 |
3,163.3 |
2,950 |
2,963.3 |
-3.89% |
224,000 |
2024/2/26 |
3,243.3 |
3,250 |
3,066.6 |
3,083.3 |
-3.44% |
243,700 |
2024/2/22 |
3,366.6 |
3,383.3 |
3,193.3 |
3,193.3 |
+3.57% |
371,400 |
2024/2/21 |
3,236.6 |
3,266.6 |
3,030 |
3,083.3 |
-7.59% |
271,000 |
2024/2/20 |
3,149.9 |
3,396.6 |
3,053.3 |
3,336.6 |
+4.38% |
392,900 |
2024/2/19 |
3,499.9 |
3,553.3 |
3,186.6 |
3,196.6 |
-6.89% |
376,300 |
2024/2/16 |
3,786.6 |
3,813.3 |
3,433.3 |
3,433.3 |
-9.33% |
344,600 |
2024/2/15 |
3,916.6 |
3,916.6 |
3,699.9 |
3,786.6 |
-0.53% |
186,800 |
2024/2/14 |
3,736.6 |
3,819.9 |
3,343.3 |
3,806.6 |
+0.09% |
459,500 |
2024/2/13 |
3,893.3 |
4,100 |
3,776.6 |
3,803.3 |
-1.47% |
332,900 |
2024/2/9 |
4,036.7 |
4,150 |
3,860 |
3,860 |
-7.66% |
304,900 |
2024/2/8 |
4,173.3 |
4,230 |
4,133.3 |
4,180 |
+0.81% |
187,000 |
2024/2/7 |
4,066.6 |
4,243.3 |
4,059.9 |
4,146.6 |
+0.65% |
208,700 |
2024/2/6 |
3,890 |
4,313.3 |
3,860 |
4,120 |
+6.19% |
462,600 |
2024/2/5 |
3,900 |
3,943.3 |
3,773.3 |
3,880 |
+0.35% |
139,900 |
2024/2/2 |
4,046.6 |
4,046.6 |
3,783.3 |
3,866.6 |
-3.73% |
285,700 |
2024/2/1 |
3,849.9 |
4,066.6 |
3,799.9 |
4,016.6 |
+4.06% |
380,700 |
2024/1/31 |
3,620 |
3,860 |
3,590 |
3,860 |
+6.63% |
228,300 |
2024/1/30 |
3,660 |
3,660 |
3,520 |
3,620 |
+1.02% |
173,100 |
2024/1/29 |
3,760 |
3,806.6 |
3,573.3 |
3,583.3 |
-4.27% |
242,800 |
2024/1/26 |
3,933.3 |
4,070 |
3,703.3 |
3,743.3 |
-6.42% |
490,900 |
2024/1/25 |
3,656.7 |
4,033.3 |
3,643.3 |
4,000 |
+10.91% |
588,300 |
2024/1/24 |
3,473.3 |
3,629.9 |
3,399.9 |
3,606.6 |
+4.84% |
230,300 |
2024/1/23 |
3,650 |
3,710 |
3,420 |
3,440 |
-4.71% |
300,900 |
2024/1/22 |
3,333.3 |
3,626.7 |
3,326.7 |
3,610 |
+2.17% |
395,000 |
2024/1/19 |
3,610 |
3,613.3 |
3,460 |
3,533.3 |
+0.38% |
218,000 |
2024/1/18 |
3,386.7 |
3,523.3 |
3,333.3 |
3,520 |
+2.23% |
178,200 |
2024/1/17 |
3,466.6 |
3,540 |
3,360 |
3,443.3 |
+0.29% |
237,700 |
2024/1/16 |
3,683.3 |
3,766.6 |
3,416.6 |
3,433.3 |
-2.46% |
287,500 |
2024/1/15 |
3,610 |
3,660 |
3,460 |
3,520 |
-1.12% |
297,700 |
2024/1/12 |
3,330 |
3,566.7 |
3,283.3 |
3,560 |
+8.54% |
470,600 |
2024/1/11 |
3,206.7 |
3,310 |
3,140 |
3,280 |
+2.61% |
249,900 |
2024/1/10 |
3,369.9 |
3,369.9 |
3,173.3 |
3,196.6 |
-2.64% |
222,600 |
2024/1/9 |
3,190 |
3,343.3 |
3,170 |
3,283.3 |
+5.35% |
325,000 |
2024/1/5 |
3,266.6 |
3,289.9 |
3,036.6 |
3,116.6 |
-4.69% |
515,500 |
2024/1/4 |
3,310 |
3,500 |
3,240 |
3,270 |
-7.45% |
466,000 |
2023/12/29 |
3,483.3 |
3,860 |
3,386.6 |
3,533.3 |
-1.21% |
1,369,700 |
2023/12/28 |
3,273.3 |
3,773.3 |
3,263.3 |
3,576.6 |
+8.27% |
1,386,000 |
2023/12/27 |
3,240 |
3,383.3 |
3,203.3 |
3,303.3 |
+7.37% |
1,132,500 |
2023/12/26 |
3,249.9 |
3,323.3 |
2,943.3 |
3,076.6 |
-3.35% |
860,200 |
2023/12/25 |
3,060 |
3,266.6 |
3,020 |
3,183.3 |
+5.76% |
1,331,100 |
2023/12/22 |
2,800 |
3,120 |
2,793.3 |
3,010 |
+10.39% |
1,927,000 |
2023/12/21 |
2,489.9 |
2,769.9 |
2,406.6 |
2,726.6 |
+9.36% |
1,029,000 |
2023/12/20 |
2,426.6 |
2,506.6 |
2,350 |
2,493.3 |
+4.62% |
388,800 |
2023/12/19 |
2,206.6 |
2,383.3 |
2,200 |
2,383.3 |
+10.34% |
248,400 |
2023/12/18 |
2,226.7 |
2,240 |
2,126.7 |
2,160 |
-3.42% |
169,100 |
2023/12/15 |
2,326.6 |
2,373.3 |
2,209.9 |
2,236.6 |
-2.47% |
220,400 |
2023/12/14 |
2,403.3 |
2,416.6 |
2,290 |
2,293.3 |
-2.83% |
262,200 |
2023/12/13 |
2,303.3 |
2,410 |
2,253.3 |
2,360 |
+1.87% |
366,400 |
2023/12/12 |
2,213.3 |
2,323.3 |
2,176.6 |
2,316.6 |
+7.92% |
368,000 |
2023/12/11 |
2,166.6 |
2,283.3 |
2,119.9 |
2,146.6 |
+0.62% |
303,500 |
2023/12/8 |
2,093.3 |
2,206.6 |
2,073.3 |
2,133.3 |
+0.32% |
317,500 |
2023/12/7 |
2,239.9 |
2,259.9 |
2,073.3 |
2,126.6 |
-6.73% |
430,500 |
2023/12/6 |
2,296.7 |
2,416.7 |
2,236.7 |
2,280 |
-2.84% |
844,900 |
2023/12/5 |
2,453.3 |
2,783.3 |
2,336.6 |
2,346.6 |
-7.49% |
2,654,700 |
2023/12/4 |
2,536.6 |
2,536.6 |
2,536.6 |
2,536.6 |
+15.13% |
175,800 |
2023/12/1 |
2,123.3 |
2,266.6 |
2,113.3 |
2,203.3 |
+5.09% |
768,400 |
2023/11/30 |
2,103.3 |
2,156.6 |
2,036.6 |
2,096.6 |
-2.03% |
479,700 |
2023/11/29 |
2,026.7 |
2,226.7 |
1,973.3 |
2,140 |
+5.60% |
1,430,300 |
2023/11/28 |
2,416.6 |
2,433.3 |
2,016.6 |
2,026.6 |
-19.47% |
1,812,100 |
2023/11/27 |
2,346.6 |
2,543.3 |
2,199.9 |
2,516.6 |
+10.06% |
1,354,700 |
2023/11/24 |
2,323.3 |
2,516.6 |
2,256.6 |
2,286.6 |
+2.54% |
2,041,800 |
2023/11/22 |
1,896.7 |
2,270 |
1,893.3 |
2,230 |
+14.36% |
1,311,600 |
2023/11/21 |
2,000 |
2,046.7 |
1,930 |
1,950 |
-2.50% |
560,100 |
2023/11/20 |
1,953.3 |
2,063.3 |
1,890 |
2,000 |
+6.01% |
1,181,000 |
2023/11/17 |
1,699.9 |
1,889.9 |
1,644.9 |
1,886.6 |
+12.53% |
1,193,800 |
2023/11/16 |
1,489.9 |
1,676.6 |
1,469.9 |
1,676.6 |
+16.16% |
953,500 |
2023/11/15 |
1,398.3 |
1,451.6 |
1,320 |
1,443.3 |
+4.97% |
258,600 |
2023/11/14 |
1,305 |
1,375 |
1,283.3 |
1,375 |
+5.36% |
111,300 |
2023/11/13 |
1,323.3 |
1,326.7 |
1,273.3 |
1,305 |
+0.90% |
59,600 |
2023/11/10 |
1,231.6 |
1,295 |
1,215 |
1,293.3 |
+5.01% |
52,500 |
2023/11/9 |
1,258.3 |
1,266.6 |
1,226.6 |
1,231.6 |
-1.47% |
52,000 |
2023/11/8 |
1,328.3 |
1,338.3 |
1,240 |
1,250 |
-5.54% |
92,100 |
2023/11/7 |
1,350 |
1,350 |
1,308.3 |
1,323.3 |
-3.17% |
55,100 |
2023/11/6 |
1,333.3 |
1,379.9 |
1,284.9 |
1,366.6 |
+5.94% |
85,800 |
2023/11/2 |
1,333.3 |
1,338.3 |
1,260 |
1,290 |
-2.02% |
75,500 |
2023/11/1 |
1,309.9 |
1,326.6 |
1,284.9 |
1,316.6 |
+2.20% |
49,600 |
2023/10/31 |
1,366.6 |
1,366.6 |
1,253.3 |
1,288.3 |
-6.31% |
91,900 |
2023/10/30 |
1,303.3 |
1,376.7 |
1,285 |
1,375 |
+3.91% |
96,400 |
2023/10/27 |
1,451.6 |
1,451.6 |
1,291.6 |
1,323.3 |
-7.67% |
269,800 |
2023/10/26 |
1,418.3 |
1,460 |
1,375 |
1,433.3 |
-2.16% |
214,400 |
|