日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
4,210 |
4,265 |
4,195 |
4,240 |
+0.71% |
15,800 |
2024/4/25 |
4,265 |
4,275 |
4,210 |
4,210 |
-1.29% |
15,500 |
2024/4/24 |
4,300 |
4,305 |
4,250 |
4,265 |
-0.93% |
15,000 |
2024/4/23 |
4,210 |
4,320 |
4,210 |
4,305 |
+2.26% |
17,200 |
2024/4/22 |
4,230 |
4,260 |
4,185 |
4,210 |
+0.12% |
12,000 |
2024/4/19 |
4,240 |
4,250 |
4,170 |
4,205 |
-1.06% |
28,800 |
2024/4/18 |
4,220 |
4,330 |
4,220 |
4,250 |
+0.24% |
23,800 |
2024/4/17 |
4,250 |
4,285 |
4,200 |
4,240 |
-0.59% |
22,800 |
2024/4/16 |
4,330 |
4,375 |
4,240 |
4,265 |
-2.18% |
29,400 |
2024/4/15 |
4,315 |
4,370 |
4,280 |
4,360 |
-0.57% |
18,700 |
2024/4/12 |
4,400 |
4,420 |
4,350 |
4,385 |
+0.00% |
12,200 |
2024/4/11 |
4,375 |
4,400 |
4,340 |
4,385 |
-0.90% |
13,400 |
2024/4/10 |
4,425 |
4,470 |
4,380 |
4,425 |
+0.68% |
23,600 |
2024/4/9 |
4,310 |
4,420 |
4,300 |
4,395 |
+0.34% |
50,300 |
2024/4/8 |
4,275 |
4,380 |
4,265 |
4,380 |
+2.94% |
25,700 |
2024/4/5 |
4,250 |
4,275 |
4,210 |
4,255 |
-1.39% |
30,200 |
2024/4/4 |
4,355 |
4,375 |
4,300 |
4,315 |
+1.29% |
37,800 |
2024/4/3 |
4,250 |
4,310 |
4,210 |
4,260 |
-0.58% |
36,300 |
2024/4/2 |
4,350 |
4,385 |
4,270 |
4,285 |
-1.04% |
45,400 |
2024/4/1 |
4,410 |
4,450 |
4,330 |
4,330 |
-3.02% |
90,200 |
2024/3/29 |
4,545 |
4,575 |
4,400 |
4,465 |
-2.30% |
101,100 |
2024/3/28 |
4,900 |
4,900 |
4,560 |
4,570 |
-12.12% |
175,100 |
2024/3/27 |
5,160 |
5,260 |
5,160 |
5,200 |
+0.78% |
79,900 |
2024/3/26 |
5,140 |
5,190 |
5,130 |
5,160 |
+0.00% |
52,800 |
2024/3/25 |
5,150 |
5,190 |
5,120 |
5,160 |
-0.77% |
54,400 |
2024/3/22 |
5,220 |
5,250 |
5,150 |
5,200 |
-0.95% |
46,800 |
2024/3/21 |
5,210 |
5,280 |
5,160 |
5,250 |
+0.77% |
34,600 |
2024/3/19 |
5,150 |
5,220 |
5,150 |
5,210 |
-0.19% |
31,400 |
2024/3/18 |
5,260 |
5,280 |
5,190 |
5,220 |
-0.57% |
28,600 |
2024/3/15 |
5,150 |
5,270 |
5,150 |
5,250 |
+0.57% |
19,600 |
2024/3/14 |
5,100 |
5,260 |
5,100 |
5,220 |
+1.36% |
33,900 |
2024/3/13 |
5,310 |
5,350 |
5,120 |
5,150 |
-3.74% |
63,000 |
2024/3/12 |
5,410 |
5,430 |
5,330 |
5,350 |
-1.47% |
30,900 |
2024/3/11 |
5,410 |
5,580 |
5,390 |
5,430 |
-0.91% |
44,700 |
2024/3/8 |
5,550 |
5,590 |
5,480 |
5,480 |
-1.97% |
30,900 |
2024/3/7 |
5,650 |
5,670 |
5,530 |
5,590 |
-2.27% |
76,300 |
2024/3/6 |
5,700 |
5,810 |
5,650 |
5,720 |
+0.00% |
35,400 |
2024/3/5 |
5,760 |
5,890 |
5,720 |
5,720 |
-1.38% |
40,400 |
2024/3/4 |
5,870 |
5,930 |
5,760 |
5,800 |
-1.69% |
63,800 |
2024/3/1 |
5,850 |
5,960 |
5,730 |
5,900 |
-0.51% |
111,000 |
2024/2/29 |
5,700 |
6,240 |
5,590 |
5,930 |
+10.84% |
488,800 |
2024/2/28 |
5,250 |
5,440 |
5,250 |
5,350 |
+1.71% |
31,500 |
2024/2/27 |
5,240 |
5,280 |
5,210 |
5,260 |
+0.38% |
13,200 |
2024/2/26 |
5,180 |
5,300 |
5,170 |
5,240 |
+0.19% |
18,500 |
2024/2/22 |
5,200 |
5,250 |
5,170 |
5,230 |
+0.58% |
21,100 |
2024/2/21 |
5,250 |
5,290 |
5,160 |
5,200 |
-0.95% |
36,700 |
2024/2/20 |
5,390 |
5,420 |
5,250 |
5,250 |
-2.60% |
54,100 |
2024/2/19 |
5,360 |
5,430 |
5,320 |
5,390 |
+0.37% |
19,200 |
2024/2/16 |
5,400 |
5,470 |
5,360 |
5,370 |
-1.47% |
33,900 |
2024/2/15 |
5,600 |
5,600 |
5,440 |
5,450 |
-1.80% |
24,600 |
2024/2/14 |
5,640 |
5,700 |
5,470 |
5,550 |
-2.80% |
46,300 |
2024/2/13 |
5,360 |
5,780 |
5,360 |
5,710 |
+4.96% |
104,900 |
2024/2/9 |
5,450 |
5,530 |
5,400 |
5,440 |
-0.55% |
63,100 |
2024/2/8 |
5,320 |
5,510 |
5,320 |
5,470 |
+1.86% |
42,100 |
2024/2/7 |
5,300 |
5,390 |
5,250 |
5,370 |
+1.51% |
25,900 |
2024/2/6 |
5,260 |
5,390 |
5,240 |
5,290 |
+0.76% |
33,400 |
2024/2/5 |
5,380 |
5,380 |
5,190 |
5,250 |
-1.13% |
49,200 |
2024/2/2 |
5,420 |
5,430 |
5,280 |
5,310 |
-2.03% |
48,400 |
2024/2/1 |
5,840 |
5,840 |
5,320 |
5,420 |
-8.75% |
180,300 |
2024/1/31 |
5,260 |
5,940 |
5,240 |
5,940 |
+12.93% |
202,800 |
2024/1/30 |
5,230 |
5,280 |
5,210 |
5,260 |
+1.35% |
24,900 |
2024/1/29 |
5,260 |
5,260 |
5,120 |
5,190 |
-1.33% |
27,800 |
2024/1/26 |
5,190 |
5,350 |
5,180 |
5,260 |
+1.54% |
49,700 |
2024/1/25 |
5,080 |
5,230 |
5,080 |
5,180 |
+1.37% |
33,000 |
2024/1/24 |
5,160 |
5,200 |
5,080 |
5,110 |
-0.97% |
25,300 |
2024/1/23 |
5,130 |
5,160 |
5,060 |
5,160 |
+0.78% |
26,800 |
2024/1/22 |
5,080 |
5,140 |
5,060 |
5,120 |
+0.59% |
32,000 |
2024/1/19 |
5,230 |
5,230 |
5,080 |
5,090 |
-1.17% |
36,800 |
2024/1/18 |
5,230 |
5,300 |
5,110 |
5,150 |
-1.90% |
42,200 |
2024/1/17 |
5,260 |
5,340 |
5,180 |
5,250 |
+0.96% |
48,500 |
2024/1/16 |
5,150 |
5,200 |
5,060 |
5,200 |
+0.39% |
33,400 |
2024/1/15 |
5,060 |
5,230 |
5,030 |
5,180 |
+3.81% |
56,400 |
2024/1/12 |
4,980 |
5,030 |
4,910 |
4,990 |
+0.00% |
59,100 |
2024/1/11 |
5,100 |
5,260 |
4,950 |
4,990 |
-2.35% |
88,400 |
2024/1/10 |
5,290 |
5,290 |
5,110 |
5,110 |
-2.48% |
82,700 |
2024/1/9 |
5,050 |
5,240 |
4,845 |
5,240 |
+5.22% |
111,200 |
2024/1/5 |
4,960 |
5,010 |
4,880 |
4,980 |
+0.81% |
82,100 |
2024/1/4 |
4,585 |
4,940 |
4,570 |
4,940 |
+8.33% |
111,400 |
2023/12/29 |
4,610 |
4,610 |
4,470 |
4,560 |
-0.44% |
36,200 |
2023/12/28 |
4,420 |
4,635 |
4,420 |
4,580 |
+3.15% |
76,100 |
2023/12/27 |
4,470 |
4,470 |
4,355 |
4,440 |
-0.89% |
43,100 |
2023/12/26 |
4,415 |
4,480 |
4,330 |
4,480 |
+1.47% |
33,700 |
2023/12/25 |
4,420 |
4,420 |
4,340 |
4,415 |
+0.91% |
31,900 |
2023/12/22 |
4,215 |
4,395 |
4,180 |
4,375 |
+4.17% |
57,700 |
2023/12/21 |
4,125 |
4,200 |
4,110 |
4,200 |
+2.19% |
38,700 |
2023/12/20 |
4,095 |
4,160 |
4,095 |
4,110 |
+0.37% |
22,100 |
2023/12/19 |
4,115 |
4,125 |
4,085 |
4,095 |
-0.12% |
21,300 |
2023/12/18 |
4,040 |
4,125 |
4,030 |
4,100 |
+1.74% |
25,200 |
2023/12/15 |
4,010 |
4,075 |
4,010 |
4,030 |
-0.74% |
18,900 |
2023/12/14 |
4,090 |
4,120 |
4,030 |
4,060 |
-0.61% |
28,900 |
2023/12/13 |
4,070 |
4,120 |
4,065 |
4,085 |
+0.37% |
20,700 |
2023/12/12 |
4,030 |
4,080 |
4,025 |
4,070 |
+1.37% |
23,100 |
2023/12/11 |
3,950 |
4,050 |
3,950 |
4,015 |
+2.29% |
27,300 |
2023/12/8 |
3,935 |
3,975 |
3,900 |
3,925 |
-0.88% |
37,000 |
2023/12/7 |
3,920 |
3,980 |
3,905 |
3,960 |
+0.76% |
32,400 |
2023/12/6 |
3,985 |
3,995 |
3,915 |
3,930 |
-1.38% |
42,000 |
2023/12/5 |
3,990 |
4,015 |
3,955 |
3,985 |
-0.50% |
26,800 |
2023/12/4 |
4,085 |
4,085 |
3,980 |
4,005 |
-0.25% |
31,900 |
2023/12/1 |
3,995 |
4,015 |
3,980 |
4,015 |
+0.63% |
17,800 |
2023/11/30 |
3,980 |
4,015 |
3,975 |
3,990 |
+0.63% |
18,800 |
2023/11/29 |
3,955 |
3,995 |
3,905 |
3,965 |
-0.75% |
50,000 |
2023/11/28 |
4,040 |
4,070 |
3,950 |
3,995 |
-2.44% |
75,100 |
2023/11/27 |
4,195 |
4,225 |
4,025 |
4,095 |
-0.73% |
99,300 |
2023/11/24 |
4,180 |
4,225 |
4,020 |
4,125 |
+3.64% |
141,200 |
2023/11/22 |
3,785 |
3,980 |
3,785 |
3,980 |
+5.01% |
91,800 |
2023/11/21 |
3,630 |
3,790 |
3,630 |
3,790 |
+4.41% |
50,000 |
2023/11/20 |
3,575 |
3,700 |
3,575 |
3,630 |
+0.83% |
75,600 |
2023/11/17 |
3,425 |
3,600 |
3,405 |
3,600 |
+5.11% |
74,200 |
2023/11/16 |
3,425 |
3,445 |
3,300 |
3,425 |
+0.15% |
172,200 |
2023/11/15 |
3,420 |
3,420 |
3,335 |
3,420 |
+17.28% |
287,800 |
2023/11/14 |
2,916 |
2,916 |
2,916 |
2,916 |
+20.70% |
21,500 |
2023/11/13 |
2,397 |
2,448 |
2,394 |
2,416 |
+1.85% |
16,800 |
2023/11/10 |
2,343 |
2,373 |
2,343 |
2,372 |
+0.94% |
6,000 |
2023/11/9 |
2,350 |
2,368 |
2,344 |
2,350 |
-0.04% |
4,800 |
2023/11/8 |
2,387 |
2,387 |
2,346 |
2,351 |
-1.51% |
5,700 |
2023/11/7 |
2,330 |
2,387 |
2,330 |
2,387 |
+2.49% |
4,100 |
2023/11/6 |
2,356 |
2,356 |
2,329 |
2,329 |
+0.34% |
2,000 |
2023/11/2 |
2,321 |
2,347 |
2,320 |
2,321 |
+0.00% |
1,600 |
2023/11/1 |
2,313 |
2,335 |
2,313 |
2,321 |
+0.04% |
1,800 |
2023/10/31 |
2,306 |
2,320 |
2,296 |
2,320 |
+0.61% |
1,400 |
2023/10/30 |
2,293 |
2,324 |
2,293 |
2,306 |
-1.62% |
1,800 |
2023/10/27 |
2,307 |
2,344 |
2,307 |
2,344 |
+0.86% |
1,200 |
2023/10/26 |
2,320 |
2,335 |
2,315 |
2,324 |
-1.11% |
1,000 |
|