日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,391 |
3,400 |
3,280 |
3,300 |
-4.65% |
4,193,400 |
2024/4/18 |
3,467 |
3,477 |
3,397 |
3,461 |
-0.20% |
2,625,000 |
2024/4/17 |
3,550 |
3,572 |
3,455 |
3,468 |
-1.78% |
2,480,700 |
2024/4/16 |
3,539 |
3,576 |
3,494 |
3,531 |
-1.29% |
2,679,100 |
2024/4/15 |
3,532 |
3,581 |
3,481 |
3,577 |
+0.00% |
2,693,600 |
2024/4/12 |
3,601 |
3,610 |
3,550 |
3,577 |
+0.34% |
3,123,900 |
2024/4/11 |
3,538 |
3,565 |
3,511 |
3,565 |
+0.62% |
2,671,100 |
2024/4/10 |
3,506 |
3,549 |
3,477 |
3,543 |
+0.20% |
1,997,800 |
2024/4/9 |
3,528 |
3,538 |
3,499 |
3,536 |
+0.60% |
2,298,300 |
2024/4/8 |
3,468 |
3,515 |
3,435 |
3,515 |
+2.42% |
2,513,300 |
2024/4/5 |
3,417 |
3,432 |
3,383 |
3,432 |
-0.84% |
2,217,100 |
2024/4/4 |
3,410 |
3,490 |
3,394 |
3,461 |
+1.94% |
3,233,500 |
2024/4/3 |
3,350 |
3,403 |
3,337 |
3,395 |
+1.46% |
2,800,800 |
2024/4/2 |
3,390 |
3,394 |
3,328 |
3,346 |
-0.68% |
2,039,900 |
2024/4/1 |
3,460 |
3,478 |
3,334 |
3,369 |
-2.29% |
1,916,800 |
2024/3/29 |
3,438 |
3,467 |
3,416 |
3,448 |
+0.64% |
2,010,100 |
2024/3/28 |
3,423 |
3,455 |
3,411 |
3,426 |
-1.78% |
2,601,800 |
2024/3/27 |
3,481 |
3,512 |
3,469 |
3,488 |
+0.72% |
3,022,400 |
2024/3/26 |
3,450 |
3,473 |
3,430 |
3,463 |
+0.96% |
2,126,300 |
2024/3/25 |
3,465 |
3,468 |
3,422 |
3,430 |
-1.24% |
1,835,900 |
2024/3/22 |
3,459 |
3,481 |
3,440 |
3,473 |
+1.82% |
2,910,400 |
2024/3/21 |
3,446 |
3,457 |
3,373 |
3,411 |
+1.04% |
3,540,900 |
2024/3/19 |
3,270 |
3,376 |
3,270 |
3,376 |
+3.34% |
3,628,300 |
2024/3/18 |
3,208 |
3,267 |
3,182 |
3,267 |
+3.09% |
2,675,200 |
2024/3/15 |
3,197 |
3,197 |
3,135 |
3,169 |
+0.89% |
3,741,000 |
2024/3/14 |
3,118 |
3,156 |
3,087 |
3,141 |
+1.16% |
2,148,800 |
2024/3/13 |
3,166 |
3,179 |
3,075 |
3,105 |
-0.16% |
2,440,700 |
2024/3/12 |
3,054 |
3,114 |
3,036 |
3,110 |
+1.34% |
3,292,300 |
2024/3/11 |
3,058 |
3,102 |
3,028 |
3,069 |
-2.63% |
4,526,300 |
2024/3/8 |
3,190 |
3,222 |
3,138 |
3,152 |
-3.19% |
5,955,700 |
2024/3/7 |
3,465 |
3,492 |
3,230 |
3,256 |
-4.66% |
5,578,200 |
2024/3/6 |
3,360 |
3,422 |
3,327 |
3,415 |
+2.00% |
3,470,900 |
2024/3/5 |
3,309 |
3,365 |
3,297 |
3,348 |
+0.39% |
2,535,700 |
2024/3/4 |
3,367 |
3,370 |
3,315 |
3,335 |
-1.01% |
3,235,000 |
2024/3/1 |
3,371 |
3,397 |
3,361 |
3,369 |
-1.03% |
3,446,700 |
2024/2/29 |
3,382 |
3,454 |
3,361 |
3,404 |
+0.44% |
5,432,300 |
2024/2/28 |
3,373 |
3,410 |
3,343 |
3,389 |
+0.89% |
3,238,400 |
2024/2/27 |
3,340 |
3,392 |
3,316 |
3,359 |
+0.57% |
2,722,300 |
2024/2/26 |
3,367 |
3,407 |
3,340 |
3,340 |
-0.09% |
3,017,100 |
2024/2/22 |
3,341 |
3,368 |
3,318 |
3,343 |
+0.39% |
3,389,700 |
2024/2/21 |
3,366 |
3,394 |
3,314 |
3,330 |
-0.86% |
3,034,600 |
2024/2/20 |
3,332 |
3,387 |
3,331 |
3,359 |
+0.03% |
1,983,100 |
2024/2/19 |
3,300 |
3,361 |
3,284 |
3,358 |
+1.18% |
2,038,200 |
2024/2/16 |
3,326 |
3,363 |
3,314 |
3,319 |
-0.60% |
3,149,500 |
2024/2/15 |
3,320 |
3,358 |
3,275 |
3,339 |
+1.89% |
3,409,700 |
2024/2/14 |
3,343 |
3,347 |
3,263 |
3,277 |
-2.12% |
4,416,700 |
2024/2/13 |
3,300 |
3,413 |
3,274 |
3,348 |
+4.30% |
6,900,500 |
2024/2/9 |
3,267 |
3,277 |
3,120 |
3,210 |
-0.65% |
6,854,700 |
2024/2/8 |
3,146 |
3,295 |
3,053 |
3,231 |
+4.39% |
11,584,200 |
2024/2/7 |
3,025 |
3,138 |
3,018 |
3,095 |
+2.21% |
3,544,500 |
2024/2/6 |
2,968 |
3,036 |
2,954 |
3,028 |
+1.68% |
3,223,500 |
2024/2/5 |
2,977.5 |
3,008 |
2,962.5 |
2,978 |
+1.73% |
3,390,600 |
2024/2/2 |
2,941.5 |
2,947 |
2,899 |
2,927.5 |
-0.36% |
1,849,800 |
2024/2/1 |
2,928 |
2,964 |
2,923 |
2,938 |
-1.77% |
2,371,500 |
2024/1/31 |
2,951 |
2,995 |
2,944.5 |
2,991 |
+1.01% |
2,339,300 |
2024/1/30 |
2,951 |
2,970.5 |
2,935 |
2,961 |
-0.39% |
1,714,300 |
2024/1/29 |
2,981.5 |
2,990.5 |
2,962 |
2,972.5 |
+2.45% |
3,105,600 |
2024/1/26 |
2,890 |
2,921 |
2,870 |
2,901.5 |
-0.31% |
2,588,900 |
2024/1/25 |
2,901 |
2,923 |
2,887 |
2,910.5 |
-0.29% |
1,931,300 |
2024/1/24 |
2,979.5 |
2,987 |
2,912.5 |
2,919 |
-1.52% |
2,481,900 |
2024/1/23 |
2,946.5 |
2,992 |
2,946 |
2,964 |
-0.17% |
2,526,700 |
2024/1/22 |
2,940 |
2,975 |
2,938 |
2,969 |
+2.41% |
2,254,800 |
2024/1/19 |
2,910 |
2,926 |
2,870.5 |
2,899 |
+0.71% |
3,041,800 |
2024/1/18 |
2,879 |
2,899 |
2,869 |
2,878.5 |
+1.21% |
2,060,100 |
2024/1/17 |
2,867 |
2,903 |
2,841 |
2,844 |
+0.25% |
2,994,600 |
2024/1/16 |
2,855 |
2,871 |
2,825 |
2,837 |
-0.49% |
2,092,400 |
2024/1/15 |
2,850.5 |
2,871 |
2,842.5 |
2,851 |
+0.02% |
1,372,400 |
2024/1/12 |
2,907.5 |
2,912 |
2,829 |
2,850.5 |
-0.71% |
3,425,900 |
2024/1/11 |
2,871 |
2,907.5 |
2,856.5 |
2,871 |
+3.38% |
5,451,000 |
2024/1/10 |
2,744 |
2,780.5 |
2,737.5 |
2,777 |
+1.26% |
2,249,200 |
2024/1/9 |
2,800 |
2,802 |
2,725.5 |
2,742.5 |
-0.83% |
3,723,100 |
2024/1/5 |
2,729 |
2,795 |
2,723.5 |
2,765.5 |
+2.46% |
4,221,600 |
2024/1/4 |
2,620 |
2,699 |
2,571.5 |
2,699 |
+4.37% |
3,951,400 |
2023/12/29 |
2,572 |
2,595 |
2,564 |
2,586 |
+0.43% |
2,184,200 |
2023/12/28 |
2,548 |
2,578 |
2,545.5 |
2,575 |
-0.27% |
2,947,700 |
2023/12/27 |
2,574 |
2,603.5 |
2,565 |
2,582 |
+0.90% |
2,261,300 |
2023/12/26 |
2,581 |
2,583.5 |
2,547 |
2,559 |
-0.66% |
1,524,800 |
2023/12/25 |
2,582 |
2,593 |
2,570.5 |
2,576 |
+0.08% |
1,060,000 |
2023/12/22 |
2,551.5 |
2,579.5 |
2,537 |
2,574 |
+0.43% |
1,820,500 |
2023/12/21 |
2,605 |
2,625 |
2,562 |
2,563 |
-3.47% |
2,737,500 |
2023/12/20 |
2,637 |
2,659 |
2,617 |
2,655 |
+2.35% |
3,194,100 |
2023/12/19 |
2,575 |
2,643.5 |
2,548 |
2,594 |
+1.01% |
2,784,000 |
2023/12/18 |
2,540 |
2,576.5 |
2,515.5 |
2,568 |
+0.31% |
2,506,100 |
2023/12/15 |
2,517 |
2,568.5 |
2,500 |
2,560 |
+4.51% |
5,103,100 |
2023/12/14 |
2,533 |
2,553 |
2,399.5 |
2,449.5 |
-5.17% |
6,515,300 |
2023/12/13 |
2,602 |
2,606.5 |
2,571 |
2,583 |
-1.30% |
2,829,100 |
2023/12/12 |
2,638 |
2,645 |
2,608 |
2,617 |
+0.73% |
2,739,700 |
2023/12/11 |
2,594 |
2,612 |
2,585 |
2,598 |
+1.39% |
2,416,500 |
2023/12/8 |
2,573 |
2,588 |
2,531 |
2,562.5 |
-4.13% |
5,665,100 |
2023/12/7 |
2,720.5 |
2,729.5 |
2,651.5 |
2,673 |
-1.66% |
3,120,900 |
2023/12/6 |
2,665 |
2,728 |
2,651 |
2,718 |
+2.20% |
3,401,400 |
2023/12/5 |
2,603 |
2,664.5 |
2,603 |
2,659.5 |
+2.41% |
3,576,700 |
2023/12/4 |
2,624 |
2,628.5 |
2,578.5 |
2,597 |
-2.39% |
3,668,300 |
2023/12/1 |
2,664 |
2,672.5 |
2,633.5 |
2,660.5 |
+1.51% |
2,513,100 |
2023/11/30 |
2,565 |
2,626.5 |
2,564 |
2,621 |
+1.49% |
4,669,400 |
2023/11/29 |
2,638 |
2,647 |
2,578 |
2,582.5 |
-2.60% |
4,912,400 |
2023/11/28 |
2,662 |
2,670 |
2,638 |
2,651.5 |
-0.56% |
2,308,000 |
2023/11/27 |
2,710 |
2,712 |
2,664.5 |
2,666.5 |
-1.37% |
1,985,800 |
2023/11/24 |
2,730 |
2,735 |
2,702 |
2,703.5 |
+0.73% |
1,817,700 |
2023/11/22 |
2,630.5 |
2,704 |
2,620.5 |
2,684 |
+2.29% |
3,623,900 |
2023/11/21 |
2,641 |
2,642 |
2,597 |
2,624 |
-1.85% |
4,206,600 |
2023/11/20 |
2,750 |
2,764.5 |
2,673 |
2,673.5 |
-3.08% |
3,008,600 |
2023/11/17 |
2,748.5 |
2,760 |
2,727.5 |
2,758.5 |
-0.16% |
2,222,400 |
2023/11/16 |
2,812 |
2,815 |
2,753.5 |
2,763 |
-0.56% |
2,100,900 |
2023/11/15 |
2,798 |
2,823 |
2,752.5 |
2,778.5 |
+0.23% |
3,032,000 |
2023/11/14 |
2,758 |
2,784.5 |
2,735 |
2,772 |
+1.99% |
2,047,200 |
2023/11/13 |
2,735 |
2,753 |
2,672 |
2,718 |
+0.78% |
2,503,700 |
2023/11/10 |
2,700 |
2,721.5 |
2,650 |
2,697 |
-1.78% |
3,168,200 |
2023/11/9 |
2,720 |
2,761 |
2,683 |
2,746 |
+1.10% |
2,781,500 |
2023/11/8 |
2,771 |
2,793.5 |
2,712 |
2,716 |
-0.60% |
3,783,000 |
2023/11/7 |
2,765 |
2,768 |
2,726.5 |
2,732.5 |
-0.46% |
2,343,300 |
2023/11/6 |
2,722.5 |
2,756 |
2,680 |
2,745 |
+2.69% |
6,177,100 |
2023/11/2 |
2,775 |
2,844 |
2,640 |
2,673 |
-1.91% |
14,632,600 |
2023/11/1 |
2,688 |
2,733 |
2,682.5 |
2,725 |
+6.47% |
4,616,700 |
2023/10/31 |
2,569.5 |
2,576 |
2,510 |
2,559.5 |
+0.29% |
2,764,500 |
2023/10/30 |
2,597.5 |
2,603.5 |
2,539 |
2,552 |
-3.53% |
2,841,200 |
2023/10/27 |
2,643.5 |
2,656 |
2,626.5 |
2,645.5 |
+0.38% |
2,267,000 |
2023/10/26 |
2,670 |
2,673.5 |
2,622 |
2,635.5 |
-1.22% |
1,973,000 |
2023/10/25 |
2,691.5 |
2,715 |
2,654.5 |
2,668 |
+0.40% |
2,332,800 |
2023/10/24 |
2,673.5 |
2,697.5 |
2,612 |
2,657.5 |
-0.37% |
1,706,400 |
2023/10/23 |
2,685 |
2,691 |
2,643 |
2,667.5 |
-0.60% |
1,746,400 |
2023/10/20 |
2,690 |
2,702.5 |
2,650.5 |
2,683.5 |
-1.50% |
3,238,800 |
2023/10/19 |
2,749 |
2,773.5 |
2,718.5 |
2,724.5 |
-2.92% |
2,460,500 |
|