日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,075 |
3,095 |
2,971 |
2,983 |
-1.71% |
141,700 |
2024/4/23 |
3,070 |
3,070 |
3,005 |
3,035 |
-1.14% |
108,100 |
2024/4/22 |
3,010 |
3,085 |
3,010 |
3,070 |
+1.99% |
87,300 |
2024/4/19 |
2,996 |
3,050 |
2,934 |
3,010 |
+0.47% |
208,300 |
2024/4/18 |
2,934 |
3,080 |
2,931 |
2,996 |
+2.11% |
333,000 |
2024/4/17 |
3,095 |
3,095 |
2,908 |
2,934 |
-5.20% |
332,900 |
2024/4/16 |
3,075 |
3,135 |
3,045 |
3,095 |
-1.43% |
152,500 |
2024/4/15 |
3,110 |
3,185 |
3,090 |
3,140 |
+0.16% |
110,800 |
2024/4/12 |
3,130 |
3,160 |
3,105 |
3,135 |
+0.80% |
97,900 |
2024/4/11 |
3,135 |
3,135 |
3,095 |
3,110 |
-1.74% |
111,900 |
2024/4/10 |
3,195 |
3,235 |
3,150 |
3,165 |
-1.09% |
75,000 |
2024/4/9 |
3,200 |
3,240 |
3,165 |
3,200 |
+0.63% |
107,900 |
2024/4/8 |
3,170 |
3,200 |
3,140 |
3,180 |
+0.79% |
95,700 |
2024/4/5 |
3,125 |
3,180 |
3,115 |
3,155 |
-0.47% |
173,800 |
2024/4/4 |
3,220 |
3,245 |
3,135 |
3,170 |
-1.09% |
210,400 |
2024/4/3 |
3,170 |
3,225 |
3,150 |
3,205 |
-0.31% |
136,000 |
2024/4/2 |
3,300 |
3,300 |
3,205 |
3,215 |
-5.86% |
304,000 |
2024/4/1 |
3,445 |
3,510 |
3,390 |
3,415 |
+0.59% |
242,400 |
2024/3/29 |
3,340 |
3,480 |
3,330 |
3,395 |
+1.95% |
258,600 |
2024/3/28 |
3,255 |
3,365 |
3,250 |
3,330 |
+1.37% |
205,800 |
2024/3/27 |
3,345 |
3,345 |
3,280 |
3,285 |
-1.50% |
135,500 |
2024/3/26 |
3,400 |
3,445 |
3,295 |
3,335 |
-3.33% |
341,500 |
2024/3/25 |
3,535 |
3,575 |
3,450 |
3,450 |
-3.50% |
184,500 |
2024/3/22 |
3,545 |
3,590 |
3,515 |
3,575 |
+0.70% |
111,900 |
2024/3/21 |
3,530 |
3,590 |
3,525 |
3,550 |
+1.14% |
128,500 |
2024/3/19 |
3,545 |
3,590 |
3,485 |
3,510 |
-2.36% |
109,500 |
2024/3/18 |
3,450 |
3,625 |
3,450 |
3,595 |
+3.75% |
183,700 |
2024/3/15 |
3,480 |
3,480 |
3,410 |
3,465 |
-1.00% |
199,500 |
2024/3/14 |
3,500 |
3,545 |
3,395 |
3,500 |
-0.85% |
231,500 |
2024/3/13 |
3,585 |
3,620 |
3,520 |
3,530 |
-2.08% |
245,400 |
2024/3/12 |
3,370 |
3,630 |
3,305 |
3,605 |
+6.03% |
359,400 |
2024/3/11 |
3,415 |
3,500 |
3,360 |
3,400 |
-2.30% |
333,500 |
2024/3/8 |
3,570 |
3,570 |
3,475 |
3,480 |
-3.87% |
345,600 |
2024/3/7 |
3,770 |
3,770 |
3,600 |
3,620 |
-3.72% |
441,700 |
2024/3/6 |
3,775 |
3,800 |
3,740 |
3,760 |
-1.83% |
279,800 |
2024/3/5 |
3,950 |
3,950 |
3,790 |
3,830 |
-4.73% |
416,100 |
2024/3/4 |
4,210 |
4,210 |
3,980 |
4,020 |
-5.19% |
345,300 |
2024/3/1 |
4,190 |
4,275 |
4,125 |
4,240 |
+1.68% |
245,500 |
2024/2/29 |
4,085 |
4,195 |
4,075 |
4,170 |
+1.71% |
209,100 |
2024/2/28 |
4,000 |
4,160 |
3,965 |
4,100 |
+3.27% |
284,200 |
2024/2/27 |
4,015 |
4,020 |
3,920 |
3,970 |
-0.63% |
175,400 |
2024/2/26 |
3,730 |
4,045 |
3,700 |
3,995 |
+8.41% |
523,400 |
2024/2/22 |
3,715 |
3,745 |
3,615 |
3,685 |
-0.41% |
179,800 |
2024/2/21 |
3,770 |
3,775 |
3,675 |
3,700 |
-2.63% |
222,000 |
2024/2/20 |
3,910 |
3,940 |
3,765 |
3,800 |
-2.06% |
237,900 |
2024/2/19 |
3,980 |
4,010 |
3,870 |
3,880 |
-4.20% |
271,200 |
2024/2/16 |
3,880 |
4,080 |
3,770 |
4,050 |
+5.19% |
495,800 |
2024/2/15 |
4,125 |
4,125 |
3,810 |
3,850 |
-1.53% |
579,400 |
2024/2/14 |
3,880 |
3,940 |
3,810 |
3,910 |
-1.01% |
244,600 |
2024/2/13 |
3,795 |
3,955 |
3,795 |
3,950 |
+5.61% |
345,500 |
2024/2/9 |
3,820 |
3,880 |
3,740 |
3,740 |
-2.09% |
129,400 |
2024/2/8 |
3,810 |
3,840 |
3,720 |
3,820 |
+0.26% |
201,700 |
2024/2/7 |
3,900 |
3,915 |
3,810 |
3,810 |
-2.31% |
199,900 |
2024/2/6 |
3,935 |
3,945 |
3,880 |
3,900 |
-1.27% |
136,500 |
2024/2/5 |
3,895 |
3,950 |
3,875 |
3,950 |
+1.28% |
143,800 |
2024/2/2 |
3,960 |
3,980 |
3,900 |
3,900 |
-1.14% |
178,400 |
2024/2/1 |
3,950 |
4,000 |
3,925 |
3,945 |
-1.87% |
179,000 |
2024/1/31 |
3,955 |
4,025 |
3,865 |
4,020 |
+1.13% |
296,400 |
2024/1/30 |
4,030 |
4,050 |
3,950 |
3,975 |
-0.87% |
245,400 |
2024/1/29 |
4,100 |
4,100 |
3,990 |
4,010 |
-3.84% |
290,100 |
2024/1/26 |
4,115 |
4,355 |
4,065 |
4,170 |
+1.21% |
633,200 |
2024/1/25 |
4,000 |
4,120 |
3,930 |
4,120 |
+2.36% |
417,500 |
2024/1/24 |
3,975 |
4,045 |
3,960 |
4,025 |
+1.13% |
168,700 |
2024/1/23 |
4,035 |
4,110 |
3,950 |
3,980 |
-0.38% |
289,700 |
2024/1/22 |
4,040 |
4,145 |
3,980 |
3,995 |
-0.87% |
290,900 |
2024/1/19 |
4,045 |
4,080 |
4,010 |
4,030 |
-0.12% |
165,000 |
2024/1/18 |
4,090 |
4,140 |
4,015 |
4,035 |
-2.30% |
206,000 |
2024/1/17 |
4,400 |
4,400 |
4,130 |
4,130 |
-6.14% |
479,900 |
2024/1/16 |
4,415 |
4,530 |
4,365 |
4,400 |
+1.15% |
288,500 |
2024/1/15 |
4,260 |
4,350 |
4,205 |
4,350 |
+1.28% |
168,900 |
2024/1/12 |
4,400 |
4,430 |
4,255 |
4,295 |
-0.81% |
105,800 |
2024/1/11 |
4,380 |
4,385 |
4,290 |
4,330 |
-1.14% |
183,400 |
2024/1/10 |
4,265 |
4,415 |
4,210 |
4,380 |
+2.70% |
212,900 |
2024/1/9 |
4,270 |
4,310 |
4,175 |
4,265 |
+0.12% |
197,700 |
2024/1/5 |
4,350 |
4,395 |
4,215 |
4,260 |
-2.63% |
265,300 |
2024/1/4 |
4,245 |
4,420 |
4,200 |
4,375 |
+0.46% |
210,000 |
2023/12/29 |
4,420 |
4,485 |
4,325 |
4,355 |
-2.13% |
147,700 |
2023/12/28 |
4,510 |
4,535 |
4,410 |
4,450 |
-0.56% |
211,800 |
2023/12/27 |
4,320 |
4,475 |
4,320 |
4,475 |
+4.68% |
250,000 |
2023/12/26 |
4,280 |
4,450 |
4,270 |
4,275 |
-0.12% |
199,500 |
2023/12/25 |
4,215 |
4,335 |
4,205 |
4,280 |
+0.82% |
108,300 |
2023/12/22 |
4,340 |
4,370 |
4,245 |
4,245 |
-1.39% |
113,300 |
2023/12/21 |
4,225 |
4,340 |
4,220 |
4,305 |
+0.23% |
113,500 |
2023/12/20 |
4,360 |
4,360 |
4,255 |
4,295 |
-1.26% |
197,600 |
2023/12/19 |
4,125 |
4,350 |
4,090 |
4,350 |
+4.95% |
198,600 |
2023/12/18 |
4,235 |
4,235 |
4,125 |
4,145 |
-3.15% |
148,400 |
2023/12/15 |
4,210 |
4,330 |
4,110 |
4,280 |
+0.71% |
200,900 |
2023/12/14 |
4,360 |
4,395 |
4,230 |
4,250 |
+1.19% |
280,800 |
2023/12/13 |
4,045 |
4,210 |
4,045 |
4,200 |
+3.45% |
258,100 |
2023/12/12 |
4,185 |
4,210 |
4,045 |
4,060 |
-2.17% |
185,800 |
2023/12/11 |
4,140 |
4,230 |
4,120 |
4,150 |
+2.22% |
244,500 |
2023/12/8 |
3,955 |
4,125 |
3,950 |
4,060 |
+0.87% |
251,600 |
2023/12/7 |
4,245 |
4,275 |
4,025 |
4,025 |
-7.26% |
556,900 |
2023/12/6 |
4,465 |
4,475 |
4,335 |
4,340 |
-2.80% |
336,800 |
2023/12/5 |
4,675 |
4,690 |
4,465 |
4,465 |
-5.00% |
329,700 |
2023/12/4 |
4,525 |
4,700 |
4,450 |
4,700 |
+4.91% |
294,100 |
2023/12/1 |
4,595 |
4,610 |
4,465 |
4,480 |
-4.88% |
402,100 |
2023/11/30 |
4,590 |
4,785 |
4,565 |
4,710 |
+1.40% |
412,800 |
2023/11/29 |
4,645 |
4,725 |
4,535 |
4,645 |
-0.11% |
274,600 |
2023/11/28 |
4,405 |
4,665 |
4,405 |
4,650 |
+4.97% |
528,600 |
2023/11/27 |
4,420 |
4,580 |
4,395 |
4,430 |
+3.50% |
488,400 |
2023/11/24 |
4,220 |
4,330 |
4,185 |
4,280 |
+2.27% |
300,700 |
2023/11/22 |
4,215 |
4,275 |
4,130 |
4,185 |
-1.53% |
253,100 |
2023/11/21 |
4,315 |
4,315 |
4,150 |
4,250 |
-1.62% |
339,000 |
2023/11/20 |
4,325 |
4,375 |
4,260 |
4,320 |
-1.26% |
422,000 |
2023/11/17 |
4,575 |
4,585 |
4,320 |
4,375 |
-5.81% |
486,300 |
2023/11/16 |
4,670 |
4,790 |
4,610 |
4,645 |
-1.80% |
349,500 |
2023/11/15 |
4,570 |
4,760 |
4,545 |
4,730 |
+10.00% |
556,100 |
2023/11/14 |
4,535 |
4,540 |
4,295 |
4,300 |
-5.08% |
351,600 |
2023/11/13 |
4,675 |
4,700 |
4,460 |
4,530 |
-2.16% |
279,700 |
2023/11/10 |
4,625 |
4,670 |
4,530 |
4,630 |
-2.83% |
232,700 |
2023/11/9 |
4,710 |
4,780 |
4,570 |
4,765 |
+1.49% |
292,300 |
2023/11/8 |
5,010 |
5,090 |
4,675 |
4,695 |
-3.49% |
382,400 |
2023/11/7 |
4,830 |
4,940 |
4,735 |
4,865 |
-2.11% |
423,800 |
2023/11/6 |
4,650 |
5,090 |
4,635 |
4,970 |
+11.56% |
753,800 |
2023/11/2 |
4,165 |
4,455 |
4,165 |
4,455 |
+9.46% |
378,800 |
2023/11/1 |
4,220 |
4,340 |
4,065 |
4,070 |
-2.86% |
309,000 |
2023/10/31 |
4,210 |
4,230 |
4,035 |
4,190 |
-0.83% |
305,500 |
2023/10/30 |
4,150 |
4,325 |
4,145 |
4,225 |
+0.12% |
384,800 |
2023/10/27 |
4,010 |
4,220 |
3,910 |
4,220 |
+7.11% |
510,100 |
2023/10/26 |
3,870 |
4,105 |
3,745 |
3,940 |
+1.81% |
1,034,300 |
2023/10/25 |
3,960 |
3,980 |
3,865 |
3,870 |
-0.77% |
300,200 |
2023/10/24 |
3,795 |
3,925 |
3,660 |
3,900 |
+2.77% |
476,900 |
|