日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
3,451 |
3,481 |
3,425 |
3,459 |
-0.63% |
422,000 |
2024/4/22 |
3,454 |
3,493 |
3,424 |
3,481 |
+0.99% |
432,500 |
2024/4/19 |
3,460 |
3,488 |
3,366 |
3,447 |
-0.75% |
579,400 |
2024/4/18 |
3,380 |
3,489 |
3,370 |
3,473 |
+2.36% |
472,700 |
2024/4/17 |
3,450 |
3,454 |
3,385 |
3,393 |
-1.68% |
407,500 |
2024/4/16 |
3,528 |
3,531 |
3,430 |
3,451 |
-2.84% |
464,800 |
2024/4/15 |
3,503 |
3,556 |
3,471 |
3,552 |
+0.17% |
502,200 |
2024/4/12 |
3,563 |
3,573 |
3,524 |
3,546 |
+0.31% |
418,700 |
2024/4/11 |
3,501 |
3,550 |
3,465 |
3,535 |
-0.59% |
394,100 |
2024/4/10 |
3,577 |
3,585 |
3,537 |
3,556 |
-0.64% |
246,800 |
2024/4/9 |
3,568 |
3,590 |
3,527 |
3,579 |
+0.87% |
290,500 |
2024/4/8 |
3,502 |
3,570 |
3,486 |
3,548 |
+1.31% |
286,500 |
2024/4/5 |
3,465 |
3,517 |
3,445 |
3,502 |
-0.79% |
316,700 |
2024/4/4 |
3,555 |
3,565 |
3,513 |
3,530 |
+0.26% |
445,400 |
2024/4/3 |
3,439 |
3,541 |
3,421 |
3,521 |
+2.65% |
646,600 |
2024/4/2 |
3,403 |
3,440 |
3,358 |
3,430 |
-0.20% |
416,700 |
2024/4/1 |
3,528 |
3,539 |
3,429 |
3,437 |
-2.33% |
430,800 |
2024/3/29 |
3,480 |
3,542 |
3,470 |
3,519 |
+1.24% |
472,200 |
2024/3/28 |
3,545 |
3,553 |
3,460 |
3,476 |
-3.31% |
408,700 |
2024/3/27 |
3,590 |
3,629 |
3,532 |
3,595 |
-0.08% |
526,400 |
2024/3/26 |
3,580 |
3,653 |
3,575 |
3,598 |
+0.53% |
766,200 |
2024/3/25 |
3,559 |
3,593 |
3,544 |
3,579 |
+0.51% |
468,800 |
2024/3/22 |
3,500 |
3,569 |
3,485 |
3,561 |
+2.21% |
475,000 |
2024/3/21 |
3,455 |
3,498 |
3,428 |
3,484 |
+2.35% |
650,200 |
2024/3/19 |
3,407 |
3,416 |
3,371 |
3,404 |
-0.41% |
382,100 |
2024/3/18 |
3,430 |
3,444 |
3,400 |
3,418 |
+0.03% |
446,900 |
2024/3/15 |
3,400 |
3,437 |
3,366 |
3,417 |
+1.70% |
618,500 |
2024/3/14 |
3,343 |
3,362 |
3,290 |
3,360 |
+1.08% |
368,100 |
2024/3/13 |
3,370 |
3,423 |
3,286 |
3,324 |
-1.48% |
480,800 |
2024/3/12 |
3,301 |
3,381 |
3,249 |
3,374 |
+1.32% |
534,000 |
2024/3/11 |
3,384 |
3,397 |
3,282 |
3,330 |
-0.39% |
631,800 |
2024/3/8 |
3,234 |
3,346 |
3,223 |
3,343 |
+2.86% |
860,700 |
2024/3/7 |
3,261 |
3,280 |
3,223 |
3,250 |
+0.40% |
482,100 |
2024/3/6 |
3,198 |
3,249 |
3,179 |
3,237 |
+0.87% |
336,100 |
2024/3/5 |
3,183 |
3,227 |
3,167 |
3,209 |
+1.10% |
330,600 |
2024/3/4 |
3,183 |
3,211 |
3,167 |
3,174 |
-0.35% |
272,300 |
2024/3/1 |
3,134 |
3,191 |
3,134 |
3,185 |
+1.34% |
341,400 |
2024/2/29 |
3,210 |
3,210 |
3,133 |
3,143 |
-1.81% |
455,900 |
2024/2/28 |
3,216 |
3,221 |
3,192 |
3,201 |
-0.53% |
246,100 |
2024/2/27 |
3,190 |
3,234 |
3,184 |
3,218 |
-0.19% |
352,100 |
2024/2/26 |
3,244 |
3,244 |
3,209 |
3,224 |
+0.12% |
208,000 |
2024/2/22 |
3,230 |
3,236 |
3,191 |
3,220 |
+0.31% |
289,800 |
2024/2/21 |
3,189 |
3,211 |
3,177 |
3,210 |
+0.47% |
291,900 |
2024/2/20 |
3,250 |
3,252 |
3,182 |
3,195 |
-1.81% |
381,000 |
2024/2/19 |
3,139 |
3,268 |
3,130 |
3,254 |
+3.83% |
547,900 |
2024/2/16 |
3,093 |
3,156 |
3,093 |
3,134 |
+1.52% |
424,300 |
2024/2/15 |
3,097 |
3,127 |
3,065 |
3,087 |
+0.39% |
408,600 |
2024/2/14 |
3,143 |
3,156 |
3,056 |
3,075 |
-3.12% |
531,400 |
2024/2/13 |
3,211 |
3,231 |
3,135 |
3,174 |
-0.91% |
591,600 |
2024/2/9 |
3,180 |
3,270 |
3,154 |
3,203 |
+3.82% |
1,242,600 |
2024/2/8 |
3,113 |
3,113 |
3,063 |
3,085 |
-0.90% |
539,000 |
2024/2/7 |
3,053 |
3,113 |
3,052 |
3,113 |
+1.47% |
512,600 |
2024/2/6 |
3,080 |
3,097 |
3,062 |
3,068 |
+0.13% |
346,900 |
2024/2/5 |
3,055 |
3,082 |
3,046 |
3,064 |
+0.99% |
378,400 |
2024/2/2 |
3,048 |
3,053 |
3,006 |
3,034 |
-0.23% |
361,600 |
2024/2/1 |
3,010 |
3,073 |
3,002 |
3,041 |
-0.30% |
475,000 |
2024/1/31 |
2,964.5 |
3,051 |
2,956.5 |
3,050 |
+2.88% |
543,800 |
2024/1/30 |
2,991 |
2,991 |
2,952.5 |
2,964.5 |
-0.82% |
303,300 |
2024/1/29 |
2,956 |
3,004 |
2,946.5 |
2,989 |
+1.61% |
407,600 |
2024/1/26 |
2,976 |
2,981.5 |
2,936.5 |
2,941.5 |
-1.08% |
441,500 |
2024/1/25 |
2,928 |
2,981 |
2,920 |
2,973.5 |
+1.12% |
376,200 |
2024/1/24 |
2,976 |
2,977 |
2,934.5 |
2,940.5 |
-1.44% |
383,800 |
2024/1/23 |
3,000 |
3,016 |
2,958.5 |
2,983.5 |
-0.35% |
490,200 |
2024/1/22 |
2,988 |
2,996 |
2,972.5 |
2,994 |
+0.64% |
386,700 |
2024/1/19 |
2,971.5 |
2,984.5 |
2,947 |
2,975 |
+0.63% |
435,500 |
2024/1/18 |
2,952.5 |
2,975.5 |
2,948 |
2,956.5 |
-0.35% |
354,400 |
2024/1/17 |
3,003 |
3,046 |
2,967 |
2,967 |
-1.03% |
552,900 |
2024/1/16 |
3,030 |
3,030 |
2,967 |
2,998 |
-1.06% |
395,900 |
2024/1/15 |
2,995 |
3,059 |
2,991 |
3,030 |
+1.27% |
453,800 |
2024/1/12 |
3,012 |
3,018 |
2,977.5 |
2,992 |
+0.20% |
357,000 |
2024/1/11 |
2,995 |
2,997.5 |
2,977 |
2,986 |
+0.27% |
392,000 |
2024/1/10 |
2,980 |
3,003 |
2,973.5 |
2,978 |
-0.96% |
489,300 |
2024/1/9 |
3,002 |
3,055 |
2,989.5 |
3,007 |
+0.38% |
871,900 |
2024/1/5 |
2,995 |
3,031 |
2,980.5 |
2,995.5 |
+1.01% |
582,400 |
2024/1/4 |
2,956 |
3,006 |
2,913.5 |
2,965.5 |
+2.05% |
1,124,000 |
2023/12/29 |
2,861 |
2,909 |
2,861 |
2,906 |
+0.90% |
390,600 |
2023/12/28 |
2,852.5 |
2,898.5 |
2,846.5 |
2,880 |
+0.17% |
428,500 |
2023/12/27 |
2,850 |
2,905 |
2,849.5 |
2,875 |
+1.68% |
669,800 |
2023/12/26 |
2,810 |
2,829 |
2,792 |
2,827.5 |
+2.04% |
506,100 |
2023/12/25 |
2,800 |
2,819 |
2,766.5 |
2,771 |
+0.71% |
431,400 |
2023/12/22 |
2,730 |
2,777 |
2,729.5 |
2,751.5 |
+2.31% |
649,200 |
2023/12/21 |
2,679 |
2,705 |
2,679 |
2,689.5 |
-0.35% |
270,000 |
2023/12/20 |
2,691.5 |
2,717 |
2,685 |
2,699 |
+0.65% |
357,900 |
2023/12/19 |
2,687 |
2,702 |
2,661.5 |
2,681.5 |
-0.45% |
404,100 |
2023/12/18 |
2,698 |
2,717.5 |
2,665.5 |
2,693.5 |
-1.55% |
361,100 |
2023/12/15 |
2,695 |
2,739.5 |
2,686 |
2,736 |
+1.58% |
665,100 |
2023/12/14 |
2,684 |
2,710 |
2,670 |
2,693.5 |
-0.35% |
458,200 |
2023/12/13 |
2,728 |
2,733.5 |
2,686 |
2,703 |
-0.20% |
322,400 |
2023/12/12 |
2,738.5 |
2,738.5 |
2,698.5 |
2,708.5 |
-0.31% |
329,500 |
2023/12/11 |
2,730 |
2,744.5 |
2,702 |
2,717 |
+1.72% |
628,700 |
2023/12/8 |
2,727.5 |
2,749 |
2,657.5 |
2,671 |
-1.93% |
759,300 |
2023/12/7 |
2,758.5 |
2,765 |
2,705.5 |
2,723.5 |
-1.55% |
591,500 |
2023/12/6 |
2,724 |
2,774 |
2,719 |
2,766.5 |
+1.54% |
507,100 |
2023/12/5 |
2,740.5 |
2,756 |
2,711 |
2,724.5 |
-1.16% |
683,800 |
2023/12/4 |
2,752 |
2,772 |
2,738.5 |
2,756.5 |
-0.61% |
486,300 |
2023/12/1 |
2,784.5 |
2,798 |
2,766 |
2,773.5 |
-0.14% |
278,800 |
2023/11/30 |
2,760.5 |
2,779.5 |
2,750.5 |
2,777.5 |
-0.02% |
412,700 |
2023/11/29 |
2,783.5 |
2,800.5 |
2,767 |
2,778 |
-1.23% |
435,600 |
2023/11/28 |
2,800 |
2,817 |
2,789 |
2,812.5 |
+1.21% |
553,600 |
2023/11/27 |
2,776 |
2,799.5 |
2,772 |
2,779 |
+0.14% |
476,000 |
2023/11/24 |
2,772 |
2,795.5 |
2,763 |
2,775 |
+1.02% |
428,600 |
2023/11/22 |
2,710 |
2,760.5 |
2,710 |
2,747 |
+0.77% |
425,100 |
2023/11/21 |
2,730 |
2,751.5 |
2,707 |
2,726 |
-0.87% |
444,700 |
2023/11/20 |
2,782.5 |
2,804 |
2,750 |
2,750 |
-1.06% |
500,800 |
2023/11/17 |
2,750.5 |
2,780.5 |
2,730.5 |
2,779.5 |
+1.76% |
455,000 |
2023/11/16 |
2,780 |
2,784.5 |
2,721.5 |
2,731.5 |
-1.87% |
587,800 |
2023/11/15 |
2,806.5 |
2,827.5 |
2,769 |
2,783.5 |
-0.80% |
747,900 |
2023/11/14 |
2,832 |
2,855 |
2,806 |
2,806 |
-0.74% |
542,900 |
2023/11/13 |
2,790 |
2,840 |
2,778 |
2,827 |
+0.98% |
1,008,000 |
2023/11/10 |
2,748.5 |
2,810 |
2,712.5 |
2,799.5 |
+7.74% |
1,668,400 |
2023/11/9 |
2,596 |
2,616 |
2,560.5 |
2,598.5 |
+0.80% |
658,200 |
2023/11/8 |
2,627.5 |
2,631.5 |
2,557 |
2,578 |
-2.05% |
771,700 |
2023/11/7 |
2,641 |
2,654.5 |
2,627 |
2,632 |
+0.17% |
511,900 |
2023/11/6 |
2,636.5 |
2,647.5 |
2,575 |
2,627.5 |
+1.57% |
768,500 |
2023/11/2 |
2,631 |
2,636.5 |
2,582.5 |
2,587 |
-0.31% |
446,500 |
2023/11/1 |
2,594 |
2,605.5 |
2,570 |
2,595 |
+1.03% |
546,800 |
2023/10/31 |
2,543 |
2,591 |
2,537.5 |
2,568.5 |
+2.13% |
595,800 |
2023/10/30 |
2,499.5 |
2,531.5 |
2,493.5 |
2,515 |
-1.35% |
1,608,100 |
2023/10/27 |
2,521.5 |
2,558.5 |
2,495.5 |
2,549.5 |
+3.16% |
587,800 |
2023/10/26 |
2,492 |
2,505 |
2,469 |
2,471.5 |
-1.06% |
514,600 |
2023/10/25 |
2,515 |
2,528.5 |
2,485 |
2,498 |
-0.04% |
615,200 |
2023/10/24 |
2,480 |
2,508 |
2,417 |
2,499 |
+0.46% |
610,900 |
2023/10/23 |
2,517 |
2,521 |
2,480.5 |
2,487.5 |
-1.07% |
365,400 |
|