| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
3,070 |
3,070 |
3,025 |
3,030 |
-1.62% |
147,900 |
| 2024/4/18 |
3,045 |
3,090 |
3,030 |
3,080 |
+1.15% |
73,800 |
| 2024/4/17 |
3,070 |
3,095 |
3,030 |
3,045 |
-0.33% |
112,000 |
| 2024/4/16 |
3,115 |
3,120 |
3,055 |
3,055 |
-1.93% |
138,300 |
| 2024/4/15 |
3,025 |
3,120 |
3,020 |
3,115 |
+2.64% |
190,800 |
| 2024/4/12 |
3,040 |
3,045 |
3,005 |
3,035 |
+0.00% |
74,900 |
| 2024/4/11 |
3,000 |
3,060 |
2,995 |
3,035 |
+0.17% |
87,700 |
| 2024/4/10 |
3,080 |
3,100 |
3,030 |
3,030 |
-1.46% |
99,000 |
| 2024/4/9 |
3,025 |
3,080 |
3,010 |
3,075 |
+2.16% |
153,100 |
| 2024/4/8 |
3,000 |
3,010 |
2,959 |
3,010 |
+0.91% |
235,500 |
| 2024/4/5 |
2,940 |
2,996 |
2,933 |
2,983 |
+1.08% |
172,200 |
| 2024/4/4 |
2,945 |
2,958 |
2,929 |
2,951 |
+0.89% |
194,600 |
| 2024/4/3 |
2,922 |
2,942 |
2,906 |
2,925 |
-0.31% |
181,500 |
| 2024/4/2 |
2,914 |
2,942 |
2,906 |
2,934 |
+0.65% |
179,200 |
| 2024/4/1 |
2,936 |
2,937 |
2,901 |
2,915 |
+0.03% |
193,800 |
| 2024/3/29 |
2,892 |
2,915 |
2,853 |
2,914 |
+0.66% |
311,700 |
| 2024/3/28 |
2,904 |
2,945 |
2,891 |
2,895 |
-1.86% |
149,300 |
| 2024/3/27 |
2,944 |
2,972 |
2,926 |
2,950 |
+1.34% |
155,300 |
| 2024/3/26 |
2,945 |
2,945 |
2,893 |
2,911 |
-0.68% |
109,600 |
| 2024/3/25 |
2,957 |
2,970 |
2,922 |
2,931 |
-1.38% |
159,100 |
| 2024/3/22 |
2,985 |
3,005 |
2,945 |
2,972 |
-0.40% |
149,500 |
| 2024/3/21 |
2,951 |
2,995 |
2,936 |
2,984 |
+1.95% |
188,800 |
| 2024/3/19 |
2,925 |
2,946 |
2,906 |
2,927 |
+0.34% |
156,600 |
| 2024/3/18 |
2,915 |
2,946 |
2,912 |
2,917 |
+0.73% |
124,700 |
| 2024/3/15 |
2,914 |
2,946 |
2,885 |
2,896 |
-1.60% |
206,500 |
| 2024/3/14 |
2,929 |
2,956 |
2,899 |
2,943 |
+1.27% |
130,900 |
| 2024/3/13 |
2,992 |
3,025 |
2,892 |
2,906 |
-2.87% |
246,400 |
| 2024/3/12 |
3,050 |
3,075 |
2,980 |
2,992 |
-1.74% |
217,100 |
| 2024/3/11 |
3,240 |
3,250 |
3,030 |
3,045 |
-6.74% |
282,500 |
| 2024/3/8 |
3,235 |
3,325 |
3,230 |
3,265 |
-0.91% |
165,100 |
| 2024/3/7 |
3,320 |
3,340 |
3,205 |
3,295 |
-0.15% |
300,900 |
| 2024/3/6 |
3,220 |
3,320 |
3,165 |
3,300 |
+2.64% |
300,900 |
| 2024/3/5 |
3,145 |
3,215 |
3,085 |
3,215 |
+1.42% |
283,200 |
| 2024/3/4 |
3,165 |
3,215 |
3,120 |
3,170 |
+0.00% |
281,600 |
| 2024/3/1 |
3,135 |
3,180 |
3,125 |
3,170 |
+0.79% |
184,800 |
| 2024/2/29 |
3,060 |
3,150 |
3,045 |
3,145 |
+2.95% |
259,300 |
| 2024/2/28 |
3,050 |
3,115 |
3,030 |
3,055 |
+0.16% |
164,200 |
| 2024/2/27 |
3,075 |
3,080 |
3,035 |
3,050 |
+0.00% |
148,400 |
| 2024/2/26 |
3,045 |
3,085 |
3,010 |
3,050 |
+0.99% |
222,500 |
| 2024/2/22 |
3,020 |
3,060 |
2,994 |
3,020 |
+0.67% |
170,500 |
| 2024/2/21 |
3,000 |
3,010 |
2,963 |
3,000 |
-0.33% |
191,500 |
| 2024/2/20 |
2,997 |
3,030 |
2,971 |
3,010 |
+0.33% |
212,700 |
| 2024/2/19 |
2,909 |
3,015 |
2,885 |
3,000 |
+3.13% |
212,600 |
| 2024/2/16 |
2,898 |
2,928 |
2,839 |
2,909 |
+1.54% |
257,700 |
| 2024/2/15 |
2,931 |
2,957 |
2,865 |
2,865 |
-2.12% |
272,900 |
| 2024/2/14 |
2,996 |
3,005 |
2,918 |
2,927 |
-2.92% |
430,800 |
| 2024/2/13 |
2,900 |
3,185 |
2,849 |
3,015 |
+8.26% |
1,365,600 |
| 2024/2/9 |
2,817 |
2,840 |
2,779 |
2,785 |
+0.36% |
234,400 |
| 2024/2/8 |
2,790 |
2,803 |
2,763 |
2,775 |
-0.68% |
187,600 |
| 2024/2/7 |
2,790 |
2,808 |
2,785 |
2,794 |
-0.11% |
132,900 |
| 2024/2/6 |
2,791 |
2,811 |
2,785 |
2,797 |
+0.39% |
187,000 |
| 2024/2/5 |
2,794 |
2,801 |
2,775 |
2,786 |
-0.50% |
165,000 |
| 2024/2/2 |
2,815 |
2,815 |
2,770 |
2,800 |
-0.36% |
179,500 |
| 2024/2/1 |
2,864 |
2,869 |
2,785 |
2,810 |
-1.95% |
244,300 |
| 2024/1/31 |
2,867 |
2,869 |
2,850 |
2,866 |
-0.03% |
76,100 |
| 2024/1/30 |
2,858 |
2,888 |
2,850 |
2,867 |
+0.31% |
174,800 |
| 2024/1/29 |
2,851 |
2,905 |
2,849 |
2,858 |
+0.74% |
196,000 |
| 2024/1/26 |
2,824 |
2,842 |
2,811 |
2,837 |
+0.28% |
210,000 |
| 2024/1/25 |
2,830 |
2,857 |
2,807 |
2,829 |
+0.39% |
110,000 |
| 2024/1/24 |
2,793 |
2,818 |
2,772 |
2,818 |
+1.29% |
175,800 |
| 2024/1/23 |
2,827 |
2,827 |
2,780 |
2,782 |
-2.11% |
256,500 |
| 2024/1/22 |
2,850 |
2,856 |
2,828 |
2,842 |
+0.14% |
128,600 |
| 2024/1/19 |
2,844 |
2,859 |
2,822 |
2,838 |
+0.07% |
107,100 |
| 2024/1/18 |
2,824 |
2,856 |
2,818 |
2,836 |
+0.53% |
93,400 |
| 2024/1/17 |
2,872 |
2,882 |
2,821 |
2,821 |
-1.09% |
156,800 |
| 2024/1/16 |
2,920 |
2,944 |
2,847 |
2,852 |
-2.33% |
210,300 |
| 2024/1/15 |
2,870 |
2,948 |
2,862 |
2,920 |
+1.67% |
308,400 |
| 2024/1/12 |
2,867 |
2,886 |
2,845 |
2,872 |
+0.17% |
183,700 |
| 2024/1/11 |
2,851 |
2,875 |
2,844 |
2,867 |
+0.70% |
165,100 |
| 2024/1/10 |
2,868 |
2,880 |
2,840 |
2,847 |
-0.73% |
140,200 |
| 2024/1/9 |
2,788 |
2,871 |
2,788 |
2,868 |
+3.35% |
304,300 |
| 2024/1/5 |
2,758 |
2,776 |
2,729 |
2,775 |
+0.62% |
137,600 |
| 2024/1/4 |
2,654 |
2,758 |
2,646 |
2,758 |
+4.67% |
285,700 |
| 2023/12/29 |
2,643 |
2,657 |
2,627 |
2,635 |
+0.19% |
164,300 |
| 2023/12/28 |
2,614 |
2,631 |
2,601 |
2,630 |
+0.73% |
104,900 |
| 2023/12/27 |
2,597 |
2,618 |
2,596 |
2,611 |
+0.54% |
170,700 |
| 2023/12/26 |
2,608 |
2,630 |
2,581 |
2,597 |
-0.57% |
166,800 |
| 2023/12/25 |
2,694 |
2,699 |
2,611 |
2,612 |
-2.65% |
205,100 |
| 2023/12/22 |
2,674 |
2,696 |
2,662 |
2,683 |
+0.34% |
136,300 |
| 2023/12/21 |
2,702 |
2,722 |
2,674 |
2,674 |
-1.07% |
144,200 |
| 2023/12/20 |
2,701 |
2,716 |
2,686 |
2,703 |
+0.11% |
134,700 |
| 2023/12/19 |
2,734 |
2,745 |
2,681 |
2,700 |
-1.53% |
187,300 |
| 2023/12/18 |
2,720 |
2,774 |
2,712 |
2,742 |
+0.29% |
149,500 |
| 2023/12/15 |
2,730 |
2,757 |
2,721 |
2,734 |
+0.40% |
142,900 |
| 2023/12/14 |
2,819 |
2,830 |
2,716 |
2,723 |
-2.68% |
182,000 |
| 2023/12/13 |
2,809 |
2,812 |
2,755 |
2,798 |
-1.20% |
239,100 |
| 2023/12/12 |
2,830 |
2,860 |
2,815 |
2,832 |
-0.14% |
129,400 |
| 2023/12/11 |
2,823 |
2,872 |
2,813 |
2,836 |
+1.11% |
196,200 |
| 2023/12/8 |
2,814 |
2,817 |
2,770 |
2,805 |
-0.67% |
260,700 |
| 2023/12/7 |
2,835 |
2,840 |
2,816 |
2,824 |
-0.39% |
88,700 |
| 2023/12/6 |
2,805 |
2,840 |
2,803 |
2,835 |
+1.14% |
137,500 |
| 2023/12/5 |
2,795 |
2,831 |
2,786 |
2,803 |
+0.07% |
135,200 |
| 2023/12/4 |
2,840 |
2,844 |
2,787 |
2,801 |
-1.37% |
132,100 |
| 2023/12/1 |
2,818 |
2,860 |
2,798 |
2,840 |
+0.78% |
232,700 |
| 2023/11/30 |
2,800 |
2,818 |
2,777 |
2,818 |
+0.39% |
134,400 |
| 2023/11/29 |
2,810 |
2,824 |
2,784 |
2,807 |
-0.39% |
175,100 |
| 2023/11/28 |
2,763 |
2,829 |
2,756 |
2,818 |
+1.18% |
249,700 |
| 2023/11/27 |
2,779 |
2,814 |
2,771 |
2,785 |
+0.00% |
212,100 |
| 2023/11/24 |
2,782 |
2,811 |
2,768 |
2,785 |
+0.61% |
196,500 |
| 2023/11/22 |
2,742 |
2,770 |
2,727 |
2,768 |
+0.84% |
151,700 |
| 2023/11/21 |
2,775 |
2,793 |
2,727 |
2,745 |
-0.54% |
154,400 |
| 2023/11/20 |
2,732 |
2,790 |
2,731 |
2,760 |
+1.47% |
225,000 |
| 2023/11/17 |
2,636 |
2,720 |
2,620 |
2,720 |
+2.22% |
192,800 |
| 2023/11/16 |
2,712 |
2,720 |
2,657 |
2,661 |
-2.88% |
237,800 |
| 2023/11/15 |
2,765 |
2,796 |
2,718 |
2,740 |
+0.92% |
261,500 |
| 2023/11/14 |
2,787 |
2,818 |
2,706 |
2,715 |
-2.06% |
230,800 |
| 2023/11/13 |
2,705 |
2,828 |
2,705 |
2,772 |
+0.87% |
397,800 |
| 2023/11/10 |
2,752 |
2,762 |
2,691 |
2,748 |
-0.72% |
280,300 |
| 2023/11/9 |
2,687 |
2,773 |
2,671 |
2,768 |
+2.71% |
237,600 |
| 2023/11/8 |
2,753 |
2,754 |
2,675 |
2,695 |
-2.11% |
192,100 |
| 2023/11/7 |
2,740 |
2,773 |
2,739 |
2,753 |
+0.99% |
169,200 |
| 2023/11/6 |
2,727 |
2,748 |
2,686 |
2,726 |
+0.74% |
209,000 |
| 2023/11/2 |
2,760 |
2,766 |
2,701 |
2,706 |
-1.96% |
174,600 |
| 2023/11/1 |
2,756 |
2,782 |
2,732 |
2,760 |
-0.07% |
205,800 |
| 2023/10/31 |
2,769 |
2,793 |
2,736 |
2,762 |
-0.61% |
240,100 |
| 2023/10/30 |
2,727 |
2,794 |
2,685 |
2,779 |
+1.83% |
698,000 |
| 2023/10/27 |
2,672 |
2,729 |
2,672 |
2,729 |
+3.29% |
243,100 |
| 2023/10/26 |
2,664 |
2,693 |
2,633 |
2,642 |
-0.94% |
156,700 |
| 2023/10/25 |
2,635 |
2,692 |
2,635 |
2,667 |
+1.21% |
177,200 |
| 2023/10/24 |
2,538 |
2,643 |
2,526 |
2,635 |
+3.21% |
225,500 |
| 2023/10/23 |
2,600 |
2,604 |
2,553 |
2,553 |
-1.85% |
150,300 |
| 2023/10/20 |
2,543 |
2,607 |
2,535 |
2,601 |
+1.01% |
205,800 |
| 2023/10/19 |
2,605 |
2,619 |
2,568 |
2,575 |
-1.90% |
92,900 |
|
