日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,118 |
4,137 |
4,030 |
4,061 |
-1.93% |
826,000 |
2024/4/18 |
4,102 |
4,186 |
4,062 |
4,141 |
+0.27% |
603,000 |
2024/4/17 |
4,175 |
4,232 |
4,117 |
4,130 |
-1.03% |
625,000 |
2024/4/16 |
4,286 |
4,288 |
4,155 |
4,173 |
-2.73% |
823,300 |
2024/4/15 |
4,283 |
4,323 |
4,206 |
4,290 |
-1.45% |
981,700 |
2024/4/12 |
4,259 |
4,396 |
4,251 |
4,353 |
+2.76% |
1,191,700 |
2024/4/11 |
4,225 |
4,264 |
4,197 |
4,236 |
-1.37% |
664,500 |
2024/4/10 |
4,350 |
4,359 |
4,295 |
4,295 |
-0.69% |
655,300 |
2024/4/9 |
4,320 |
4,348 |
4,284 |
4,325 |
+1.76% |
992,100 |
2024/4/8 |
4,247 |
4,297 |
4,198 |
4,250 |
+1.53% |
814,200 |
2024/4/5 |
4,204 |
4,207 |
4,135 |
4,186 |
-1.67% |
964,500 |
2024/4/4 |
4,300 |
4,307 |
4,222 |
4,257 |
+0.40% |
1,268,400 |
2024/4/3 |
4,212 |
4,280 |
4,175 |
4,240 |
+1.05% |
1,310,100 |
2024/4/2 |
4,265 |
4,277 |
4,122 |
4,196 |
-1.59% |
1,505,700 |
2024/4/1 |
4,374 |
4,382 |
4,228 |
4,264 |
-3.09% |
1,477,100 |
2024/3/29 |
4,333 |
4,422 |
4,300 |
4,400 |
+3.21% |
1,405,400 |
2024/3/28 |
4,233 |
4,285 |
4,211 |
4,263 |
+0.31% |
1,063,800 |
2024/3/27 |
4,165 |
4,295 |
4,165 |
4,250 |
+3.16% |
1,532,400 |
2024/3/26 |
4,093 |
4,152 |
4,054 |
4,120 |
+2.69% |
1,166,300 |
2024/3/25 |
4,073 |
4,073 |
3,981 |
4,012 |
-2.15% |
864,400 |
2024/3/22 |
4,110 |
4,110 |
4,022 |
4,100 |
+0.56% |
1,110,700 |
2024/3/21 |
4,039 |
4,093 |
3,961 |
4,077 |
+3.48% |
1,760,900 |
2024/3/19 |
3,858 |
3,978 |
3,826 |
3,940 |
+1.70% |
1,515,800 |
2024/3/18 |
3,856 |
3,894 |
3,845 |
3,874 |
+1.18% |
905,700 |
2024/3/15 |
3,710 |
3,844 |
3,705 |
3,829 |
+4.39% |
1,595,700 |
2024/3/14 |
3,694 |
3,704 |
3,633 |
3,668 |
+0.38% |
1,064,200 |
2024/3/13 |
3,718 |
3,765 |
3,639 |
3,654 |
-0.54% |
1,272,800 |
2024/3/12 |
3,680 |
3,697 |
3,640 |
3,674 |
-1.00% |
1,119,900 |
2024/3/11 |
3,774 |
3,799 |
3,680 |
3,711 |
-2.39% |
893,000 |
2024/3/8 |
3,800 |
3,860 |
3,772 |
3,802 |
-1.04% |
924,000 |
2024/3/7 |
3,924 |
3,989 |
3,830 |
3,842 |
-1.54% |
735,000 |
2024/3/6 |
3,838 |
3,944 |
3,805 |
3,902 |
+2.60% |
885,400 |
2024/3/5 |
3,873 |
3,889 |
3,802 |
3,803 |
-2.79% |
773,700 |
2024/3/4 |
3,885 |
3,963 |
3,868 |
3,912 |
+2.25% |
1,444,000 |
2024/3/1 |
3,758 |
3,838 |
3,741 |
3,826 |
+2.77% |
1,275,400 |
2024/2/29 |
3,750 |
3,770 |
3,685 |
3,723 |
-0.61% |
1,294,600 |
2024/2/28 |
3,735 |
3,778 |
3,709 |
3,746 |
-0.16% |
938,300 |
2024/2/27 |
3,782 |
3,791 |
3,745 |
3,752 |
-0.69% |
606,000 |
2024/2/26 |
3,880 |
3,892 |
3,778 |
3,778 |
-1.92% |
692,200 |
2024/2/22 |
3,729 |
3,855 |
3,723 |
3,852 |
+3.80% |
1,128,600 |
2024/2/21 |
3,699 |
3,728 |
3,679 |
3,711 |
+0.16% |
582,300 |
2024/2/20 |
3,730 |
3,730 |
3,676 |
3,705 |
+0.16% |
581,800 |
2024/2/19 |
3,706 |
3,717 |
3,677 |
3,699 |
-0.83% |
657,400 |
2024/2/16 |
3,723 |
3,742 |
3,682 |
3,730 |
+1.50% |
646,900 |
2024/2/15 |
3,761 |
3,782 |
3,636 |
3,675 |
-1.05% |
1,163,800 |
2024/2/14 |
3,845 |
3,845 |
3,713 |
3,714 |
-3.13% |
717,400 |
2024/2/13 |
3,864 |
3,864 |
3,781 |
3,834 |
+0.68% |
839,800 |
2024/2/9 |
3,832 |
3,863 |
3,797 |
3,808 |
+0.08% |
748,600 |
2024/2/8 |
3,741 |
3,812 |
3,711 |
3,805 |
+1.77% |
971,100 |
2024/2/7 |
3,761 |
3,813 |
3,729 |
3,739 |
-0.85% |
944,000 |
2024/2/6 |
3,869 |
3,869 |
3,768 |
3,771 |
-3.95% |
1,124,400 |
2024/2/5 |
3,900 |
3,961 |
3,827 |
3,926 |
+1.95% |
916,500 |
2024/2/2 |
3,935 |
3,962 |
3,850 |
3,851 |
-1.43% |
757,400 |
2024/2/1 |
3,955 |
3,992 |
3,886 |
3,907 |
-3.82% |
1,127,300 |
2024/1/31 |
3,960 |
4,082 |
3,951 |
4,062 |
+2.42% |
1,188,400 |
2024/1/30 |
4,010 |
4,022 |
3,958 |
3,966 |
-0.48% |
548,200 |
2024/1/29 |
3,933 |
3,985 |
3,933 |
3,985 |
+1.32% |
507,600 |
2024/1/26 |
3,977 |
3,989 |
3,926 |
3,933 |
-1.01% |
483,900 |
2024/1/25 |
3,958 |
3,980 |
3,907 |
3,973 |
+0.40% |
662,500 |
2024/1/24 |
3,968 |
3,997 |
3,951 |
3,957 |
-1.86% |
789,400 |
2024/1/23 |
4,096 |
4,135 |
4,012 |
4,032 |
-1.83% |
857,400 |
2024/1/22 |
4,049 |
4,126 |
4,049 |
4,107 |
+2.29% |
735,700 |
2024/1/19 |
4,017 |
4,028 |
3,984 |
4,015 |
+0.98% |
377,700 |
2024/1/18 |
3,988 |
4,010 |
3,936 |
3,976 |
-0.33% |
427,600 |
2024/1/17 |
4,002 |
4,060 |
3,986 |
3,989 |
-0.27% |
665,800 |
2024/1/16 |
4,087 |
4,098 |
3,994 |
4,000 |
-3.15% |
879,300 |
2024/1/15 |
4,061 |
4,130 |
4,046 |
4,130 |
+1.28% |
438,300 |
2024/1/12 |
4,100 |
4,127 |
4,052 |
4,078 |
-0.20% |
552,000 |
2024/1/11 |
4,044 |
4,106 |
4,040 |
4,086 |
+1.79% |
577,900 |
2024/1/10 |
3,914 |
4,037 |
3,903 |
4,014 |
+2.69% |
842,700 |
2024/1/9 |
3,881 |
3,943 |
3,854 |
3,909 |
+2.25% |
925,000 |
2024/1/5 |
3,772 |
3,848 |
3,770 |
3,823 |
+2.41% |
696,600 |
2024/1/4 |
3,708 |
3,748 |
3,664 |
3,733 |
+0.65% |
514,400 |
2023/12/29 |
3,681 |
3,718 |
3,677 |
3,709 |
+1.17% |
396,800 |
2023/12/28 |
3,680 |
3,698 |
3,655 |
3,666 |
-0.70% |
255,200 |
2023/12/27 |
3,675 |
3,708 |
3,656 |
3,692 |
+0.96% |
264,900 |
2023/12/26 |
3,650 |
3,667 |
3,631 |
3,657 |
+0.19% |
266,100 |
2023/12/25 |
3,660 |
3,667 |
3,630 |
3,650 |
+0.91% |
214,800 |
2023/12/22 |
3,624 |
3,644 |
3,603 |
3,617 |
-0.22% |
354,600 |
2023/12/21 |
3,635 |
3,660 |
3,617 |
3,625 |
-1.20% |
401,100 |
2023/12/20 |
3,671 |
3,704 |
3,657 |
3,669 |
+0.03% |
415,400 |
2023/12/19 |
3,620 |
3,676 |
3,556 |
3,668 |
+1.86% |
792,400 |
2023/12/18 |
3,645 |
3,646 |
3,557 |
3,601 |
-2.12% |
614,900 |
2023/12/15 |
3,608 |
3,699 |
3,608 |
3,679 |
+0.88% |
1,066,700 |
2023/12/14 |
3,779 |
3,779 |
3,635 |
3,647 |
-2.75% |
616,400 |
2023/12/13 |
3,742 |
3,770 |
3,714 |
3,750 |
+1.19% |
588,100 |
2023/12/12 |
3,719 |
3,740 |
3,705 |
3,706 |
+1.15% |
520,900 |
2023/12/11 |
3,630 |
3,683 |
3,621 |
3,664 |
+1.30% |
490,300 |
2023/12/8 |
3,696 |
3,696 |
3,611 |
3,617 |
-3.19% |
845,900 |
2023/12/7 |
3,730 |
3,745 |
3,712 |
3,736 |
+0.03% |
705,500 |
2023/12/6 |
3,650 |
3,748 |
3,635 |
3,735 |
+2.64% |
464,300 |
2023/12/5 |
3,649 |
3,699 |
3,625 |
3,639 |
-0.11% |
419,300 |
2023/12/4 |
3,627 |
3,653 |
3,598 |
3,643 |
+0.11% |
780,500 |
2023/12/1 |
3,616 |
3,652 |
3,607 |
3,639 |
+0.97% |
812,400 |
2023/11/30 |
3,609 |
3,618 |
3,530 |
3,604 |
-0.47% |
1,309,900 |
2023/11/29 |
3,618 |
3,657 |
3,612 |
3,621 |
-0.66% |
506,300 |
2023/11/28 |
3,682 |
3,687 |
3,623 |
3,645 |
+0.03% |
489,200 |
2023/11/27 |
3,709 |
3,716 |
3,640 |
3,644 |
-0.84% |
459,300 |
2023/11/24 |
3,727 |
3,727 |
3,671 |
3,675 |
+0.11% |
339,900 |
2023/11/22 |
3,648 |
3,702 |
3,640 |
3,671 |
+0.55% |
424,300 |
2023/11/21 |
3,729 |
3,729 |
3,612 |
3,651 |
-2.09% |
614,100 |
2023/11/20 |
3,788 |
3,806 |
3,728 |
3,729 |
-1.11% |
489,300 |
2023/11/17 |
3,744 |
3,780 |
3,733 |
3,771 |
+1.34% |
583,700 |
2023/11/16 |
3,704 |
3,761 |
3,675 |
3,721 |
+0.16% |
495,500 |
2023/11/15 |
3,718 |
3,735 |
3,689 |
3,715 |
+1.84% |
451,800 |
2023/11/14 |
3,672 |
3,675 |
3,616 |
3,648 |
+0.55% |
441,800 |
2023/11/13 |
3,670 |
3,683 |
3,610 |
3,628 |
+0.39% |
498,000 |
2023/11/10 |
3,588 |
3,622 |
3,572 |
3,614 |
+0.11% |
418,100 |
2023/11/9 |
3,590 |
3,617 |
3,530 |
3,610 |
+1.86% |
547,600 |
2023/11/8 |
3,671 |
3,681 |
3,535 |
3,544 |
-2.05% |
645,200 |
2023/11/7 |
3,684 |
3,701 |
3,605 |
3,618 |
-1.34% |
746,600 |
2023/11/6 |
3,624 |
3,690 |
3,609 |
3,667 |
+3.06% |
840,600 |
2023/11/2 |
3,645 |
3,665 |
3,558 |
3,558 |
-0.48% |
953,200 |
2023/11/1 |
3,575 |
3,602 |
3,537 |
3,575 |
+2.00% |
1,338,100 |
2023/10/31 |
3,430 |
3,517 |
3,405 |
3,505 |
+3.00% |
1,390,900 |
2023/10/30 |
3,427 |
3,455 |
3,371 |
3,403 |
-2.27% |
2,927,900 |
2023/10/27 |
3,440 |
3,500 |
3,418 |
3,482 |
-4.08% |
2,087,500 |
2023/10/26 |
3,672 |
3,685 |
3,581 |
3,630 |
-2.02% |
997,500 |
2023/10/25 |
3,670 |
3,733 |
3,653 |
3,705 |
+1.51% |
860,600 |
2023/10/24 |
3,637 |
3,669 |
3,565 |
3,650 |
-1.06% |
892,600 |
2023/10/23 |
3,675 |
3,723 |
3,674 |
3,689 |
+0.05% |
537,900 |
2023/10/20 |
3,655 |
3,730 |
3,608 |
3,687 |
+0.27% |
387,700 |
2023/10/19 |
3,663 |
3,705 |
3,654 |
3,677 |
-0.92% |
700,900 |
|