日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
5,460 |
5,540 |
5,450 |
5,510 |
+1.10% |
10,700 |
2024/4/17 |
5,750 |
5,750 |
5,450 |
5,450 |
-5.87% |
9,400 |
2024/4/16 |
5,640 |
5,830 |
5,610 |
5,790 |
+1.22% |
15,800 |
2024/4/15 |
5,740 |
5,760 |
5,590 |
5,720 |
-0.17% |
8,900 |
2024/4/12 |
5,900 |
5,960 |
5,720 |
5,730 |
-1.72% |
9,600 |
2024/4/11 |
5,760 |
5,830 |
5,660 |
5,830 |
+1.04% |
8,900 |
2024/4/10 |
5,650 |
5,790 |
5,620 |
5,770 |
+2.12% |
7,900 |
2024/4/9 |
5,570 |
5,720 |
5,530 |
5,650 |
+2.73% |
8,200 |
2024/4/8 |
5,580 |
5,600 |
5,460 |
5,500 |
-1.08% |
17,700 |
2024/4/5 |
5,540 |
5,590 |
5,460 |
5,560 |
-1.24% |
12,100 |
2024/4/4 |
5,660 |
5,690 |
5,600 |
5,630 |
-0.53% |
7,900 |
2024/4/3 |
5,580 |
5,700 |
5,570 |
5,660 |
+0.35% |
8,500 |
2024/4/2 |
5,750 |
5,770 |
5,580 |
5,640 |
-0.88% |
12,900 |
2024/4/1 |
5,800 |
5,840 |
5,670 |
5,690 |
-1.04% |
14,300 |
2024/3/29 |
5,760 |
5,800 |
5,690 |
5,750 |
+0.17% |
9,200 |
2024/3/28 |
5,980 |
6,050 |
5,700 |
5,740 |
-5.75% |
17,800 |
2024/3/27 |
5,970 |
6,200 |
5,970 |
6,090 |
+2.01% |
25,200 |
2024/3/26 |
5,800 |
6,050 |
5,800 |
5,970 |
+2.58% |
21,300 |
2024/3/25 |
6,000 |
6,010 |
5,770 |
5,820 |
-3.64% |
16,600 |
2024/3/22 |
6,050 |
6,050 |
5,920 |
6,040 |
+1.00% |
7,700 |
2024/3/21 |
5,970 |
6,050 |
5,950 |
5,980 |
+1.87% |
13,900 |
2024/3/19 |
5,700 |
5,900 |
5,700 |
5,870 |
+2.98% |
18,600 |
2024/3/18 |
5,720 |
5,760 |
5,680 |
5,700 |
-0.35% |
13,000 |
2024/3/15 |
5,670 |
5,850 |
5,630 |
5,720 |
+0.88% |
15,300 |
2024/3/14 |
5,370 |
5,670 |
5,370 |
5,670 |
+5.59% |
29,800 |
2024/3/13 |
5,340 |
5,440 |
5,330 |
5,370 |
+0.56% |
10,400 |
2024/3/12 |
5,200 |
5,340 |
5,160 |
5,340 |
+1.52% |
19,100 |
2024/3/11 |
5,280 |
5,340 |
5,180 |
5,260 |
-2.23% |
10,400 |
2024/3/8 |
5,190 |
5,380 |
5,190 |
5,380 |
+2.87% |
21,800 |
2024/3/7 |
5,200 |
5,240 |
5,160 |
5,230 |
+1.55% |
5,600 |
2024/3/6 |
5,050 |
5,180 |
5,050 |
5,150 |
+1.58% |
15,900 |
2024/3/5 |
4,915 |
5,100 |
4,910 |
5,070 |
+1.81% |
10,500 |
2024/3/4 |
5,160 |
5,160 |
4,975 |
4,980 |
-2.54% |
15,800 |
2024/3/1 |
5,210 |
5,210 |
5,070 |
5,110 |
-1.92% |
15,400 |
2024/2/29 |
5,210 |
5,280 |
5,130 |
5,210 |
-0.38% |
12,800 |
2024/2/28 |
5,230 |
5,300 |
5,210 |
5,230 |
-0.57% |
7,100 |
2024/2/27 |
5,230 |
5,330 |
5,230 |
5,260 |
-0.19% |
7,400 |
2024/2/26 |
5,340 |
5,340 |
5,230 |
5,270 |
-1.86% |
7,700 |
2024/2/22 |
5,430 |
5,460 |
5,310 |
5,370 |
-1.10% |
7,500 |
2024/2/21 |
5,370 |
5,480 |
5,370 |
5,430 |
+0.93% |
12,800 |
2024/2/20 |
5,220 |
5,410 |
5,170 |
5,380 |
+3.66% |
20,500 |
2024/2/19 |
5,080 |
5,190 |
5,040 |
5,190 |
+1.37% |
7,300 |
2024/2/16 |
5,040 |
5,160 |
5,040 |
5,120 |
+1.79% |
7,200 |
2024/2/15 |
5,210 |
5,230 |
5,010 |
5,030 |
-3.64% |
12,200 |
2024/2/14 |
5,180 |
5,290 |
5,160 |
5,220 |
-1.88% |
16,700 |
2024/2/13 |
5,110 |
5,350 |
5,100 |
5,320 |
+4.31% |
18,300 |
2024/2/9 |
5,400 |
5,470 |
5,070 |
5,100 |
-6.25% |
23,200 |
2024/2/8 |
5,400 |
5,490 |
5,360 |
5,440 |
+0.74% |
27,400 |
2024/2/7 |
5,220 |
5,410 |
5,220 |
5,400 |
+3.45% |
26,500 |
2024/2/6 |
5,130 |
5,230 |
5,130 |
5,220 |
+1.36% |
19,800 |
2024/2/5 |
4,915 |
5,160 |
4,905 |
5,150 |
+4.89% |
24,100 |
2024/2/2 |
4,935 |
4,945 |
4,860 |
4,910 |
-0.51% |
7,300 |
2024/2/1 |
4,920 |
5,000 |
4,865 |
4,935 |
+1.65% |
26,400 |
2024/1/31 |
4,700 |
4,855 |
4,665 |
4,855 |
+4.07% |
17,800 |
2024/1/30 |
4,700 |
4,735 |
4,655 |
4,665 |
+0.65% |
17,300 |
2024/1/29 |
4,580 |
4,650 |
4,580 |
4,635 |
+0.98% |
8,700 |
2024/1/26 |
4,595 |
4,595 |
4,550 |
4,590 |
-0.43% |
7,100 |
2024/1/25 |
4,570 |
4,630 |
4,570 |
4,610 |
+0.66% |
8,200 |
2024/1/24 |
4,610 |
4,610 |
4,535 |
4,580 |
-0.22% |
6,900 |
2024/1/23 |
4,630 |
4,655 |
4,590 |
4,590 |
-0.86% |
3,600 |
2024/1/22 |
4,710 |
4,710 |
4,615 |
4,630 |
-0.54% |
6,300 |
2024/1/19 |
4,690 |
4,705 |
4,640 |
4,655 |
-0.53% |
10,900 |
2024/1/18 |
4,700 |
4,750 |
4,680 |
4,680 |
-0.64% |
7,900 |
2024/1/17 |
4,745 |
4,800 |
4,710 |
4,710 |
-0.53% |
9,700 |
2024/1/16 |
4,820 |
4,825 |
4,730 |
4,735 |
-1.35% |
8,000 |
2024/1/15 |
4,710 |
4,825 |
4,710 |
4,800 |
+1.91% |
16,400 |
2024/1/12 |
4,635 |
4,720 |
4,635 |
4,710 |
+0.53% |
9,800 |
2024/1/11 |
4,665 |
4,750 |
4,665 |
4,685 |
-0.53% |
8,200 |
2024/1/10 |
4,735 |
4,760 |
4,710 |
4,710 |
-0.74% |
11,600 |
2024/1/9 |
4,775 |
4,775 |
4,725 |
4,745 |
+0.74% |
10,400 |
2024/1/5 |
4,750 |
4,780 |
4,710 |
4,710 |
-1.36% |
20,700 |
2024/1/4 |
4,615 |
4,775 |
4,580 |
4,775 |
+4.49% |
23,100 |
2023/12/29 |
4,545 |
4,580 |
4,535 |
4,570 |
+0.88% |
13,200 |
2023/12/28 |
4,470 |
4,530 |
4,470 |
4,530 |
+1.34% |
13,800 |
2023/12/27 |
4,400 |
4,470 |
4,400 |
4,470 |
+1.71% |
11,700 |
2023/12/26 |
4,340 |
4,400 |
4,340 |
4,395 |
+1.74% |
8,100 |
2023/12/25 |
4,360 |
4,360 |
4,305 |
4,320 |
+0.00% |
4,300 |
2023/12/22 |
4,290 |
4,335 |
4,285 |
4,320 |
+1.05% |
5,800 |
2023/12/21 |
4,350 |
4,350 |
4,270 |
4,275 |
-1.72% |
7,200 |
2023/12/20 |
4,320 |
4,360 |
4,315 |
4,350 |
+0.58% |
8,300 |
2023/12/19 |
4,300 |
4,325 |
4,230 |
4,325 |
+1.05% |
8,900 |
2023/12/18 |
4,290 |
4,290 |
4,200 |
4,280 |
-0.93% |
10,800 |
2023/12/15 |
4,345 |
4,380 |
4,310 |
4,320 |
-0.58% |
14,500 |
2023/12/14 |
4,405 |
4,415 |
4,320 |
4,345 |
-1.47% |
10,900 |
2023/12/13 |
4,395 |
4,435 |
4,390 |
4,410 |
+0.80% |
12,300 |
2023/12/12 |
4,390 |
4,435 |
4,355 |
4,375 |
+0.11% |
18,200 |
2023/12/11 |
4,305 |
4,370 |
4,280 |
4,370 |
+3.19% |
26,800 |
2023/12/8 |
4,270 |
4,295 |
4,185 |
4,235 |
-1.05% |
19,000 |
2023/12/7 |
4,270 |
4,280 |
4,245 |
4,280 |
+0.23% |
8,700 |
2023/12/6 |
4,175 |
4,295 |
4,165 |
4,270 |
+2.28% |
16,100 |
2023/12/5 |
4,165 |
4,235 |
4,165 |
4,175 |
-0.71% |
19,000 |
2023/12/4 |
4,195 |
4,215 |
4,160 |
4,205 |
-0.12% |
7,000 |
2023/12/1 |
4,220 |
4,230 |
4,185 |
4,210 |
-0.82% |
9,700 |
2023/11/30 |
4,120 |
4,265 |
4,110 |
4,245 |
+3.28% |
18,800 |
2023/11/29 |
4,095 |
4,130 |
4,040 |
4,110 |
+0.12% |
13,800 |
2023/11/28 |
4,055 |
4,110 |
4,030 |
4,105 |
+1.23% |
9,600 |
2023/11/27 |
4,080 |
4,080 |
4,040 |
4,055 |
-0.61% |
4,000 |
2023/11/24 |
4,090 |
4,105 |
4,080 |
4,080 |
+0.25% |
4,800 |
2023/11/22 |
3,995 |
4,075 |
3,985 |
4,070 |
+1.75% |
5,400 |
2023/11/21 |
4,080 |
4,080 |
3,985 |
4,000 |
-0.87% |
7,000 |
2023/11/20 |
4,115 |
4,115 |
4,035 |
4,035 |
-1.94% |
7,400 |
2023/11/17 |
4,025 |
4,125 |
4,025 |
4,115 |
+2.24% |
9,400 |
2023/11/16 |
4,070 |
4,070 |
4,025 |
4,025 |
-1.59% |
8,300 |
2023/11/15 |
4,185 |
4,185 |
4,075 |
4,090 |
-0.97% |
7,100 |
2023/11/14 |
4,150 |
4,150 |
4,125 |
4,130 |
-0.48% |
5,000 |
2023/11/13 |
4,165 |
4,190 |
4,125 |
4,150 |
-1.66% |
9,100 |
2023/11/10 |
4,190 |
4,225 |
4,165 |
4,220 |
+0.48% |
8,000 |
2023/11/9 |
4,180 |
4,200 |
4,125 |
4,200 |
+1.45% |
4,900 |
2023/11/8 |
4,225 |
4,250 |
4,125 |
4,140 |
-1.90% |
8,700 |
2023/11/7 |
4,235 |
4,260 |
4,175 |
4,220 |
-0.71% |
8,000 |
2023/11/6 |
4,200 |
4,290 |
4,200 |
4,250 |
+1.67% |
11,600 |
2023/11/2 |
4,250 |
4,325 |
4,180 |
4,180 |
-1.65% |
15,700 |
2023/11/1 |
4,160 |
4,265 |
4,155 |
4,250 |
+3.66% |
11,600 |
2023/10/31 |
4,005 |
4,105 |
3,985 |
4,100 |
+2.89% |
11,400 |
2023/10/30 |
4,150 |
4,150 |
3,950 |
3,985 |
-3.98% |
18,700 |
2023/10/27 |
3,990 |
4,165 |
3,990 |
4,150 |
+3.36% |
16,400 |
2023/10/26 |
4,050 |
4,090 |
3,990 |
4,015 |
-0.86% |
9,500 |
2023/10/25 |
4,070 |
4,070 |
4,040 |
4,050 |
-0.12% |
8,800 |
2023/10/24 |
3,955 |
4,060 |
3,945 |
4,055 |
+0.87% |
15,900 |
2023/10/23 |
4,120 |
4,120 |
4,020 |
4,020 |
-2.19% |
8,300 |
2023/10/20 |
4,060 |
4,135 |
4,060 |
4,110 |
+0.61% |
5,800 |
2023/10/19 |
4,085 |
4,120 |
4,045 |
4,085 |
-0.24% |
6,200 |
2023/10/18 |
4,030 |
4,115 |
3,980 |
4,095 |
+1.61% |
8,800 |
|