日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,990 |
4,095 |
3,985 |
4,070 |
+1.75% |
86,300 |
2024/4/17 |
4,020 |
4,060 |
3,995 |
4,000 |
+0.00% |
117,800 |
2024/4/16 |
4,080 |
4,080 |
3,975 |
4,000 |
-2.32% |
136,300 |
2024/4/15 |
4,020 |
4,110 |
4,000 |
4,095 |
+1.49% |
101,500 |
2024/4/12 |
3,995 |
4,040 |
3,985 |
4,035 |
+1.51% |
78,700 |
2024/4/11 |
3,940 |
3,985 |
3,910 |
3,975 |
-0.25% |
70,800 |
2024/4/10 |
3,980 |
4,010 |
3,980 |
3,985 |
-0.13% |
34,000 |
2024/4/9 |
4,000 |
4,015 |
3,955 |
3,990 |
+0.88% |
51,800 |
2024/4/8 |
4,010 |
4,010 |
3,935 |
3,955 |
-0.13% |
73,800 |
2024/4/5 |
3,915 |
3,990 |
3,910 |
3,960 |
+0.76% |
88,800 |
2024/4/4 |
3,910 |
3,950 |
3,880 |
3,930 |
+0.90% |
97,800 |
2024/4/3 |
3,875 |
3,905 |
3,850 |
3,895 |
-0.64% |
99,800 |
2024/4/2 |
3,975 |
3,975 |
3,890 |
3,920 |
-1.88% |
99,000 |
2024/4/1 |
4,115 |
4,115 |
3,950 |
3,995 |
-2.08% |
127,000 |
2024/3/29 |
4,000 |
4,115 |
3,965 |
4,080 |
+3.03% |
181,800 |
2024/3/28 |
3,980 |
3,980 |
3,930 |
3,960 |
-2.58% |
192,700 |
2024/3/27 |
4,035 |
4,135 |
4,035 |
4,065 |
+1.50% |
333,300 |
2024/3/26 |
3,970 |
4,025 |
3,960 |
4,005 |
+0.63% |
195,800 |
2024/3/25 |
3,975 |
4,015 |
3,940 |
3,980 |
+0.00% |
242,100 |
2024/3/22 |
3,865 |
4,075 |
3,830 |
3,980 |
+3.38% |
355,700 |
2024/3/21 |
3,895 |
3,900 |
3,845 |
3,850 |
-0.52% |
172,700 |
2024/3/19 |
3,775 |
3,875 |
3,740 |
3,870 |
+3.20% |
174,900 |
2024/3/18 |
3,750 |
3,755 |
3,720 |
3,750 |
+0.67% |
136,800 |
2024/3/15 |
3,690 |
3,730 |
3,685 |
3,725 |
+0.81% |
156,400 |
2024/3/14 |
3,675 |
3,705 |
3,660 |
3,695 |
+1.09% |
157,100 |
2024/3/13 |
3,690 |
3,695 |
3,620 |
3,655 |
-0.54% |
136,800 |
2024/3/12 |
3,635 |
3,675 |
3,590 |
3,675 |
+1.38% |
214,800 |
2024/3/11 |
3,645 |
3,655 |
3,595 |
3,625 |
-0.96% |
165,600 |
2024/3/8 |
3,630 |
3,685 |
3,570 |
3,660 |
-0.14% |
312,700 |
2024/3/7 |
3,775 |
3,800 |
3,655 |
3,665 |
-2.14% |
240,600 |
2024/3/6 |
3,785 |
3,785 |
3,715 |
3,745 |
-0.53% |
245,200 |
2024/3/5 |
3,835 |
3,855 |
3,755 |
3,765 |
-2.59% |
151,100 |
2024/3/4 |
3,890 |
3,895 |
3,850 |
3,865 |
-0.39% |
78,100 |
2024/3/1 |
3,900 |
3,930 |
3,855 |
3,880 |
-1.02% |
123,800 |
2024/2/29 |
3,935 |
3,970 |
3,900 |
3,920 |
-1.01% |
99,400 |
2024/2/28 |
3,950 |
3,970 |
3,920 |
3,960 |
+0.38% |
67,600 |
2024/2/27 |
3,955 |
3,980 |
3,920 |
3,945 |
-0.13% |
64,500 |
2024/2/26 |
3,980 |
4,000 |
3,930 |
3,950 |
-0.63% |
69,400 |
2024/2/22 |
3,980 |
4,000 |
3,950 |
3,975 |
-0.13% |
81,300 |
2024/2/21 |
3,995 |
4,025 |
3,970 |
3,980 |
-1.00% |
74,700 |
2024/2/20 |
4,010 |
4,030 |
3,990 |
4,020 |
+0.75% |
60,600 |
2024/2/19 |
3,960 |
4,005 |
3,930 |
3,990 |
+1.01% |
64,400 |
2024/2/16 |
3,885 |
3,975 |
3,880 |
3,950 |
+2.33% |
96,300 |
2024/2/15 |
3,845 |
3,865 |
3,810 |
3,860 |
+1.45% |
62,100 |
2024/2/14 |
3,915 |
3,915 |
3,805 |
3,805 |
-3.55% |
85,500 |
2024/2/13 |
3,860 |
3,955 |
3,845 |
3,945 |
+3.27% |
146,600 |
2024/2/9 |
3,790 |
3,835 |
3,790 |
3,820 |
+0.92% |
79,300 |
2024/2/8 |
3,760 |
3,805 |
3,735 |
3,785 |
+0.40% |
74,300 |
2024/2/7 |
3,755 |
3,790 |
3,750 |
3,770 |
+0.40% |
51,000 |
2024/2/6 |
3,795 |
3,795 |
3,740 |
3,755 |
-1.18% |
77,500 |
2024/2/5 |
3,785 |
3,830 |
3,755 |
3,800 |
+0.66% |
74,200 |
2024/2/2 |
3,790 |
3,815 |
3,775 |
3,775 |
-0.26% |
62,400 |
2024/2/1 |
3,895 |
3,895 |
3,780 |
3,785 |
-3.44% |
153,800 |
2024/1/31 |
3,855 |
3,920 |
3,855 |
3,920 |
+1.55% |
84,300 |
2024/1/30 |
3,900 |
3,910 |
3,855 |
3,860 |
-1.28% |
52,000 |
2024/1/29 |
3,905 |
3,930 |
3,905 |
3,910 |
+0.13% |
42,700 |
2024/1/26 |
3,900 |
3,925 |
3,880 |
3,905 |
+0.13% |
63,300 |
2024/1/25 |
3,845 |
3,910 |
3,845 |
3,900 |
+1.43% |
69,300 |
2024/1/24 |
3,880 |
3,895 |
3,845 |
3,845 |
-2.16% |
64,200 |
2024/1/23 |
3,980 |
3,985 |
3,915 |
3,930 |
-0.51% |
44,900 |
2024/1/22 |
3,895 |
3,960 |
3,895 |
3,950 |
+2.20% |
63,800 |
2024/1/19 |
3,875 |
3,890 |
3,855 |
3,865 |
+0.13% |
47,400 |
2024/1/18 |
3,875 |
3,895 |
3,860 |
3,860 |
-0.64% |
34,200 |
2024/1/17 |
3,905 |
3,940 |
3,885 |
3,885 |
-0.38% |
72,900 |
2024/1/16 |
3,930 |
3,960 |
3,900 |
3,900 |
-0.89% |
40,500 |
2024/1/15 |
3,905 |
3,965 |
3,890 |
3,935 |
+0.77% |
45,900 |
2024/1/12 |
3,920 |
3,920 |
3,840 |
3,905 |
-0.51% |
83,600 |
2024/1/11 |
3,945 |
3,970 |
3,925 |
3,925 |
+0.51% |
94,400 |
2024/1/10 |
3,865 |
3,910 |
3,840 |
3,905 |
+1.83% |
70,400 |
2024/1/9 |
3,835 |
3,860 |
3,810 |
3,835 |
+0.26% |
61,600 |
2024/1/5 |
3,800 |
3,845 |
3,790 |
3,825 |
+1.86% |
59,100 |
2024/1/4 |
3,765 |
3,770 |
3,705 |
3,755 |
-0.40% |
56,100 |
2023/12/29 |
3,760 |
3,780 |
3,740 |
3,770 |
+0.40% |
46,000 |
2023/12/28 |
3,740 |
3,765 |
3,740 |
3,755 |
-0.27% |
35,000 |
2023/12/27 |
3,730 |
3,770 |
3,730 |
3,765 |
+1.35% |
45,900 |
2023/12/26 |
3,710 |
3,740 |
3,700 |
3,715 |
+0.41% |
36,700 |
2023/12/25 |
3,730 |
3,780 |
3,695 |
3,700 |
-0.67% |
50,800 |
2023/12/22 |
3,735 |
3,745 |
3,715 |
3,725 |
+0.40% |
44,700 |
2023/12/21 |
3,715 |
3,735 |
3,695 |
3,710 |
-0.93% |
49,400 |
2023/12/20 |
3,740 |
3,770 |
3,740 |
3,745 |
+0.13% |
45,400 |
2023/12/19 |
3,710 |
3,740 |
3,680 |
3,740 |
+0.40% |
58,000 |
2023/12/18 |
3,740 |
3,740 |
3,685 |
3,725 |
-1.72% |
58,900 |
2023/12/15 |
3,750 |
3,795 |
3,745 |
3,790 |
+0.93% |
101,100 |
2023/12/14 |
3,845 |
3,845 |
3,730 |
3,755 |
-1.96% |
87,400 |
2023/12/13 |
3,875 |
3,875 |
3,815 |
3,830 |
-0.52% |
61,300 |
2023/12/12 |
3,870 |
3,900 |
3,835 |
3,850 |
-0.13% |
69,800 |
2023/12/11 |
3,860 |
3,865 |
3,835 |
3,855 |
+0.13% |
70,300 |
2023/12/8 |
3,880 |
3,920 |
3,820 |
3,850 |
-2.41% |
112,700 |
2023/12/7 |
4,005 |
4,015 |
3,940 |
3,945 |
-3.07% |
100,100 |
2023/12/6 |
3,965 |
4,075 |
3,955 |
4,070 |
+2.91% |
61,700 |
2023/12/5 |
4,025 |
4,060 |
3,945 |
3,955 |
-1.74% |
85,100 |
2023/12/4 |
4,015 |
4,045 |
3,990 |
4,025 |
+0.25% |
58,100 |
2023/12/1 |
4,025 |
4,055 |
4,005 |
4,015 |
-0.50% |
85,800 |
2023/11/30 |
3,985 |
4,055 |
3,895 |
4,035 |
+0.50% |
251,800 |
2023/11/29 |
4,060 |
4,075 |
4,000 |
4,015 |
-1.95% |
114,800 |
2023/11/28 |
4,000 |
4,095 |
4,000 |
4,095 |
+3.02% |
117,000 |
2023/11/27 |
3,985 |
4,020 |
3,955 |
3,975 |
-0.62% |
57,900 |
2023/11/24 |
3,950 |
4,020 |
3,945 |
4,000 |
+1.91% |
84,100 |
2023/11/22 |
3,870 |
3,930 |
3,870 |
3,925 |
+0.38% |
80,100 |
2023/11/21 |
3,825 |
3,940 |
3,825 |
3,910 |
+1.82% |
118,300 |
2023/11/20 |
3,920 |
3,945 |
3,825 |
3,840 |
-2.17% |
100,700 |
2023/11/17 |
3,915 |
3,945 |
3,900 |
3,925 |
+0.00% |
58,000 |
2023/11/16 |
3,880 |
3,945 |
3,880 |
3,925 |
+0.13% |
66,600 |
2023/11/15 |
3,890 |
3,940 |
3,885 |
3,920 |
+1.16% |
59,100 |
2023/11/14 |
3,900 |
3,900 |
3,845 |
3,875 |
-0.51% |
41,100 |
2023/11/13 |
3,915 |
3,930 |
3,870 |
3,895 |
+0.26% |
46,400 |
2023/11/10 |
3,840 |
3,895 |
3,835 |
3,885 |
-0.13% |
45,100 |
2023/11/9 |
3,855 |
3,900 |
3,820 |
3,890 |
+1.70% |
34,000 |
2023/11/8 |
3,890 |
3,890 |
3,785 |
3,825 |
-1.03% |
66,500 |
2023/11/7 |
3,970 |
3,970 |
3,865 |
3,865 |
-3.25% |
57,800 |
2023/11/6 |
3,900 |
4,040 |
3,900 |
3,995 |
+4.17% |
106,900 |
2023/11/2 |
3,960 |
3,960 |
3,790 |
3,835 |
-1.16% |
103,100 |
2023/11/1 |
3,895 |
3,940 |
3,855 |
3,880 |
+0.91% |
111,800 |
2023/10/31 |
3,785 |
3,860 |
3,785 |
3,845 |
+1.85% |
116,800 |
2023/10/30 |
3,860 |
3,860 |
3,745 |
3,775 |
-2.33% |
77,400 |
2023/10/27 |
3,860 |
3,870 |
3,815 |
3,865 |
+0.52% |
102,300 |
2023/10/26 |
3,930 |
3,940 |
3,825 |
3,845 |
-2.41% |
59,400 |
2023/10/25 |
3,900 |
3,960 |
3,890 |
3,940 |
+0.00% |
82,600 |
2023/10/24 |
3,940 |
3,960 |
3,875 |
3,940 |
-0.76% |
51,400 |
2023/10/23 |
3,975 |
4,020 |
3,970 |
3,970 |
-0.25% |
36,600 |
2023/10/20 |
3,970 |
4,015 |
3,945 |
3,980 |
+0.13% |
30,400 |
2023/10/19 |
3,980 |
4,030 |
3,970 |
3,975 |
-1.36% |
34,300 |
2023/10/18 |
4,040 |
4,040 |
3,980 |
4,030 |
+0.50% |
42,200 |
|