日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,420 |
3,525 |
3,365 |
3,485 |
+0.43% |
141,800 |
2024/4/17 |
3,470 |
3,560 |
3,445 |
3,470 |
+1.61% |
331,200 |
2024/4/16 |
3,455 |
3,485 |
3,400 |
3,415 |
-2.43% |
271,300 |
2024/4/15 |
3,505 |
3,505 |
3,450 |
3,500 |
-1.41% |
181,100 |
2024/4/12 |
3,615 |
3,615 |
3,515 |
3,550 |
+1.28% |
215,900 |
2024/4/11 |
3,510 |
3,530 |
3,480 |
3,505 |
-1.41% |
146,400 |
2024/4/10 |
3,530 |
3,580 |
3,515 |
3,555 |
+1.57% |
154,100 |
2024/4/9 |
3,510 |
3,510 |
3,450 |
3,500 |
+0.72% |
167,700 |
2024/4/8 |
3,490 |
3,510 |
3,430 |
3,475 |
+2.06% |
227,100 |
2024/4/5 |
3,425 |
3,465 |
3,400 |
3,405 |
-2.44% |
214,100 |
2024/4/4 |
3,500 |
3,550 |
3,490 |
3,490 |
+1.01% |
167,200 |
2024/4/3 |
3,475 |
3,515 |
3,420 |
3,455 |
-1.57% |
232,000 |
2024/4/2 |
3,485 |
3,555 |
3,450 |
3,510 |
+2.78% |
330,500 |
2024/4/1 |
3,515 |
3,520 |
3,375 |
3,415 |
-2.98% |
174,800 |
2024/3/29 |
3,490 |
3,525 |
3,455 |
3,520 |
+1.88% |
223,300 |
2024/3/28 |
3,510 |
3,555 |
3,445 |
3,455 |
-3.49% |
209,100 |
2024/3/27 |
3,615 |
3,625 |
3,575 |
3,580 |
-1.24% |
234,000 |
2024/3/26 |
3,615 |
3,655 |
3,585 |
3,625 |
+0.55% |
165,200 |
2024/3/25 |
3,645 |
3,665 |
3,570 |
3,605 |
-1.23% |
194,400 |
2024/3/22 |
3,690 |
3,730 |
3,650 |
3,650 |
-1.35% |
195,100 |
2024/3/21 |
3,760 |
3,775 |
3,685 |
3,700 |
+1.23% |
177,200 |
2024/3/19 |
3,615 |
3,660 |
3,590 |
3,655 |
+0.83% |
209,000 |
2024/3/18 |
3,520 |
3,645 |
3,520 |
3,625 |
+2.84% |
196,500 |
2024/3/15 |
3,545 |
3,570 |
3,515 |
3,525 |
-0.84% |
240,300 |
2024/3/14 |
3,615 |
3,620 |
3,485 |
3,555 |
+0.00% |
210,800 |
2024/3/13 |
3,750 |
3,760 |
3,540 |
3,555 |
-2.07% |
338,100 |
2024/3/12 |
3,600 |
3,660 |
3,520 |
3,630 |
+0.14% |
210,700 |
2024/3/11 |
3,600 |
3,665 |
3,580 |
3,625 |
-1.49% |
224,200 |
2024/3/8 |
3,680 |
3,735 |
3,660 |
3,680 |
-1.87% |
359,400 |
2024/3/7 |
3,870 |
3,870 |
3,690 |
3,750 |
-1.32% |
274,900 |
2024/3/6 |
3,790 |
3,855 |
3,785 |
3,800 |
-2.44% |
290,500 |
2024/3/5 |
3,880 |
3,940 |
3,835 |
3,895 |
+1.43% |
274,500 |
2024/3/4 |
3,870 |
3,925 |
3,835 |
3,840 |
+0.92% |
235,100 |
2024/3/1 |
3,790 |
3,825 |
3,770 |
3,805 |
+1.33% |
223,500 |
2024/2/29 |
3,780 |
3,785 |
3,700 |
3,755 |
-1.31% |
319,800 |
2024/2/28 |
3,720 |
3,825 |
3,705 |
3,805 |
+0.93% |
303,000 |
2024/2/27 |
3,730 |
3,795 |
3,715 |
3,770 |
+1.34% |
385,000 |
2024/2/26 |
3,655 |
3,745 |
3,600 |
3,720 |
+5.23% |
532,900 |
2024/2/22 |
3,450 |
3,535 |
3,425 |
3,535 |
+6.00% |
358,500 |
2024/2/21 |
3,295 |
3,350 |
3,280 |
3,335 |
+0.45% |
155,600 |
2024/2/20 |
3,275 |
3,370 |
3,265 |
3,320 |
+1.53% |
229,300 |
2024/2/19 |
3,425 |
3,425 |
3,235 |
3,270 |
-3.96% |
233,600 |
2024/2/16 |
3,450 |
3,490 |
3,395 |
3,405 |
+0.44% |
205,700 |
2024/2/15 |
3,425 |
3,480 |
3,355 |
3,390 |
-0.59% |
171,000 |
2024/2/14 |
3,395 |
3,450 |
3,385 |
3,410 |
+1.04% |
231,300 |
2024/2/13 |
3,345 |
3,405 |
3,325 |
3,375 |
+3.05% |
234,700 |
2024/2/9 |
3,330 |
3,370 |
3,275 |
3,275 |
-1.36% |
217,600 |
2024/2/8 |
3,345 |
3,375 |
3,280 |
3,320 |
-1.63% |
183,400 |
2024/2/7 |
3,300 |
3,380 |
3,265 |
3,375 |
+2.43% |
269,200 |
2024/2/6 |
3,415 |
3,415 |
3,295 |
3,295 |
-1.93% |
338,300 |
2024/2/5 |
3,330 |
3,400 |
3,210 |
3,360 |
+8.91% |
773,800 |
2024/2/2 |
3,020 |
3,140 |
3,010 |
3,085 |
+2.90% |
362,600 |
2024/2/1 |
2,942 |
3,015 |
2,932 |
2,998 |
+0.71% |
189,300 |
2024/1/31 |
2,944 |
2,980 |
2,902 |
2,977 |
-0.93% |
256,600 |
2024/1/30 |
2,986 |
3,025 |
2,962 |
3,005 |
+0.60% |
158,600 |
2024/1/29 |
2,978 |
2,987 |
2,912 |
2,987 |
+0.23% |
201,900 |
2024/1/26 |
2,985 |
3,030 |
2,968 |
2,980 |
-2.45% |
216,300 |
2024/1/25 |
3,025 |
3,075 |
3,015 |
3,055 |
+2.17% |
193,700 |
2024/1/24 |
3,025 |
3,040 |
2,970 |
2,990 |
-2.13% |
215,100 |
2024/1/23 |
3,090 |
3,125 |
3,030 |
3,055 |
-1.13% |
256,400 |
2024/1/22 |
2,976 |
3,170 |
2,964 |
3,090 |
+8.27% |
714,100 |
2024/1/19 |
2,807 |
2,872 |
2,807 |
2,854 |
+3.26% |
300,500 |
2024/1/18 |
2,740 |
2,778 |
2,739 |
2,764 |
+0.84% |
176,600 |
2024/1/17 |
2,806 |
2,846 |
2,741 |
2,741 |
-2.49% |
263,600 |
2024/1/16 |
2,880 |
2,899 |
2,796 |
2,811 |
-3.57% |
339,300 |
2024/1/15 |
2,869 |
2,941 |
2,864 |
2,915 |
+1.60% |
235,900 |
2024/1/12 |
2,989 |
2,998 |
2,851 |
2,869 |
-3.98% |
422,000 |
2024/1/11 |
3,000 |
3,040 |
2,955 |
2,988 |
-1.06% |
395,500 |
2024/1/10 |
3,060 |
3,075 |
3,005 |
3,020 |
-1.47% |
160,800 |
2024/1/9 |
2,962 |
3,105 |
2,950 |
3,065 |
+4.46% |
222,100 |
2024/1/5 |
3,010 |
3,020 |
2,931 |
2,934 |
-2.52% |
160,300 |
2024/1/4 |
3,080 |
3,090 |
2,987 |
3,010 |
-3.99% |
150,000 |
2023/12/29 |
3,090 |
3,140 |
3,075 |
3,135 |
+2.12% |
217,100 |
2023/12/28 |
3,080 |
3,080 |
3,045 |
3,070 |
+0.49% |
73,300 |
2023/12/27 |
3,030 |
3,080 |
3,030 |
3,055 |
+1.33% |
161,300 |
2023/12/26 |
2,923 |
3,020 |
2,912 |
3,015 |
+1.82% |
166,400 |
2023/12/25 |
3,055 |
3,055 |
2,952 |
2,961 |
-2.60% |
118,500 |
2023/12/22 |
2,988 |
3,060 |
2,983 |
3,040 |
+2.12% |
201,400 |
2023/12/21 |
2,990 |
2,991 |
2,926 |
2,977 |
-2.71% |
266,000 |
2023/12/20 |
2,860 |
3,075 |
2,860 |
3,060 |
+6.43% |
462,900 |
2023/12/19 |
2,749 |
2,881 |
2,737 |
2,875 |
+6.09% |
402,300 |
2023/12/18 |
2,648 |
2,720 |
2,614 |
2,710 |
+1.31% |
297,700 |
2023/12/15 |
2,734 |
2,743 |
2,659 |
2,675 |
-1.15% |
538,500 |
2023/12/14 |
2,755 |
2,762 |
2,706 |
2,706 |
-1.28% |
295,300 |
2023/12/13 |
2,719 |
2,761 |
2,701 |
2,741 |
+1.44% |
217,400 |
2023/12/12 |
2,808 |
2,818 |
2,700 |
2,702 |
-2.63% |
355,400 |
2023/12/11 |
2,815 |
2,833 |
2,760 |
2,775 |
-1.25% |
247,100 |
2023/12/8 |
2,879 |
2,879 |
2,798 |
2,810 |
-2.57% |
259,800 |
2023/12/7 |
2,832 |
2,905 |
2,820 |
2,884 |
-0.21% |
206,200 |
2023/12/6 |
2,806 |
2,907 |
2,804 |
2,890 |
+4.26% |
343,700 |
2023/12/5 |
2,850 |
2,865 |
2,772 |
2,772 |
-4.18% |
260,800 |
2023/12/4 |
2,916 |
2,916 |
2,862 |
2,893 |
-0.89% |
198,400 |
2023/12/1 |
2,927 |
2,942 |
2,896 |
2,919 |
-0.34% |
169,800 |
2023/11/30 |
2,921 |
2,960 |
2,919 |
2,929 |
+0.27% |
309,000 |
2023/11/29 |
2,925 |
2,940 |
2,887 |
2,921 |
-0.65% |
147,300 |
2023/11/28 |
2,986 |
2,986 |
2,905 |
2,940 |
-1.61% |
183,800 |
2023/11/27 |
2,989 |
3,030 |
2,974 |
2,988 |
+0.40% |
160,400 |
2023/11/24 |
3,000 |
3,050 |
2,971 |
2,976 |
+0.30% |
151,500 |
2023/11/22 |
2,987 |
3,000 |
2,951 |
2,967 |
-2.24% |
215,800 |
2023/11/21 |
2,993 |
3,045 |
2,966 |
3,035 |
+0.66% |
167,900 |
2023/11/20 |
3,090 |
3,150 |
2,991 |
3,015 |
-2.90% |
183,000 |
2023/11/17 |
3,100 |
3,125 |
3,080 |
3,105 |
+1.14% |
119,100 |
2023/11/16 |
3,075 |
3,120 |
3,040 |
3,070 |
-1.76% |
183,100 |
2023/11/15 |
3,110 |
3,155 |
3,090 |
3,125 |
+2.12% |
162,200 |
2023/11/14 |
3,065 |
3,115 |
3,045 |
3,060 |
+0.66% |
110,200 |
2023/11/13 |
3,090 |
3,110 |
3,010 |
3,040 |
-0.82% |
147,500 |
2023/11/10 |
3,020 |
3,105 |
3,010 |
3,065 |
+1.32% |
225,300 |
2023/11/9 |
3,015 |
3,055 |
2,985 |
3,025 |
-0.33% |
312,200 |
2023/11/8 |
3,150 |
3,165 |
3,010 |
3,035 |
-2.72% |
386,800 |
2023/11/7 |
3,150 |
3,200 |
3,080 |
3,120 |
-2.04% |
503,000 |
2023/11/6 |
2,986 |
3,210 |
2,966 |
3,185 |
+2.91% |
693,600 |
2023/11/2 |
3,090 |
3,115 |
3,055 |
3,095 |
+3.17% |
267,600 |
2023/11/1 |
3,030 |
3,030 |
2,945 |
3,000 |
+0.77% |
235,600 |
2023/10/31 |
2,912 |
2,980 |
2,845 |
2,977 |
+0.98% |
357,600 |
2023/10/30 |
2,912 |
2,962 |
2,902 |
2,948 |
-1.11% |
750,700 |
2023/10/27 |
2,954 |
3,010 |
2,915 |
2,981 |
+2.86% |
202,800 |
2023/10/26 |
2,937 |
2,961 |
2,880 |
2,898 |
-2.75% |
232,300 |
2023/10/25 |
2,950 |
3,025 |
2,937 |
2,980 |
+1.85% |
266,100 |
2023/10/24 |
2,884 |
2,931 |
2,789 |
2,926 |
+2.63% |
242,800 |
2023/10/23 |
2,900 |
2,906 |
2,851 |
2,851 |
-2.36% |
241,000 |
2023/10/20 |
2,890 |
2,949 |
2,881 |
2,920 |
-0.31% |
314,700 |
2023/10/19 |
3,035 |
3,045 |
2,892 |
2,929 |
-5.97% |
394,000 |
2023/10/18 |
3,115 |
3,130 |
3,020 |
3,115 |
-0.16% |
264,100 |
|