日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
4,612 |
4,688 |
4,592 |
4,663 |
+0.65% |
3,096,100 |
2024/4/22 |
4,646 |
4,706 |
4,612 |
4,633 |
-0.06% |
3,202,900 |
2024/4/19 |
4,535 |
4,642 |
4,521 |
4,636 |
+2.20% |
5,970,000 |
2024/4/18 |
4,494 |
4,603 |
4,481 |
4,536 |
+2.09% |
3,391,300 |
2024/4/17 |
4,564 |
4,567 |
4,443 |
4,443 |
-2.48% |
2,259,600 |
2024/4/16 |
4,496 |
4,556 |
4,450 |
4,556 |
-0.11% |
2,835,800 |
2024/4/15 |
4,576 |
4,594 |
4,512 |
4,561 |
-1.53% |
2,193,300 |
2024/4/12 |
4,550 |
4,643 |
4,501 |
4,632 |
+2.30% |
3,985,400 |
2024/4/11 |
4,483 |
4,554 |
4,478 |
4,528 |
-0.02% |
2,549,800 |
2024/4/10 |
4,660 |
4,698 |
4,497 |
4,529 |
-2.48% |
3,647,100 |
2024/4/9 |
4,675 |
4,696 |
4,592 |
4,644 |
-0.58% |
2,861,600 |
2024/4/8 |
4,690 |
4,697 |
4,627 |
4,671 |
+0.21% |
3,129,500 |
2024/4/5 |
4,700 |
4,745 |
4,601 |
4,661 |
-1.71% |
2,985,400 |
2024/4/4 |
4,700 |
4,793 |
4,688 |
4,742 |
+1.41% |
5,438,700 |
2024/4/3 |
4,589 |
4,688 |
4,476 |
4,676 |
+0.93% |
4,499,000 |
2024/4/2 |
4,661 |
4,704 |
4,616 |
4,633 |
-0.73% |
4,194,800 |
2024/4/1 |
4,794 |
4,814 |
4,643 |
4,667 |
-2.30% |
3,243,700 |
2024/3/29 |
4,800 |
4,816 |
4,742 |
4,777 |
-0.44% |
3,763,000 |
2024/3/28 |
4,953 |
4,953 |
4,779 |
4,798 |
-3.50% |
4,154,000 |
2024/3/27 |
4,903 |
4,979 |
4,880 |
4,972 |
+1.97% |
4,500,400 |
2024/3/26 |
4,802 |
4,891 |
4,795 |
4,876 |
+1.12% |
2,918,500 |
2024/3/25 |
4,900 |
4,919 |
4,821 |
4,822 |
-1.85% |
2,968,900 |
2024/3/22 |
4,861 |
4,971 |
4,852 |
4,913 |
+0.00% |
4,215,600 |
2024/3/21 |
4,945 |
4,958 |
4,861 |
4,913 |
+0.51% |
5,507,100 |
2024/3/19 |
4,879 |
4,888 |
4,818 |
4,888 |
-0.97% |
3,670,100 |
2024/3/18 |
4,831 |
4,966 |
4,806 |
4,936 |
+2.49% |
4,825,700 |
2024/3/15 |
4,673 |
4,831 |
4,652 |
4,816 |
+2.45% |
5,217,000 |
2024/3/14 |
4,650 |
4,717 |
4,646 |
4,701 |
+1.45% |
4,365,200 |
2024/3/13 |
4,776 |
4,783 |
4,614 |
4,634 |
-2.83% |
4,743,400 |
2024/3/12 |
4,784 |
4,793 |
4,685 |
4,769 |
-1.24% |
3,865,700 |
2024/3/11 |
4,799 |
4,831 |
4,721 |
4,829 |
-0.82% |
4,024,500 |
2024/3/8 |
4,907 |
4,907 |
4,801 |
4,869 |
+0.66% |
5,351,700 |
2024/3/7 |
4,983 |
4,990 |
4,794 |
4,837 |
-1.89% |
4,196,700 |
2024/3/6 |
4,940 |
5,007 |
4,892 |
4,930 |
-0.30% |
4,735,000 |
2024/3/5 |
4,766 |
4,950 |
4,731 |
4,945 |
+0.88% |
4,575,100 |
2024/3/4 |
5,000 |
5,017 |
4,892 |
4,902 |
-1.90% |
3,669,800 |
2024/3/1 |
4,933 |
5,002 |
4,927 |
4,997 |
+0.46% |
3,923,800 |
2024/2/29 |
4,933 |
5,006 |
4,916 |
4,974 |
-1.52% |
5,745,700 |
2024/2/28 |
5,097 |
5,153 |
5,050 |
5,051 |
-1.65% |
4,040,700 |
2024/2/27 |
5,095 |
5,173 |
5,067 |
5,136 |
+0.57% |
3,598,400 |
2024/2/26 |
4,944 |
5,118 |
4,944 |
5,107 |
+3.86% |
4,873,500 |
2024/2/22 |
4,920 |
4,933 |
4,855 |
4,917 |
-0.28% |
4,160,800 |
2024/2/21 |
4,928 |
4,933 |
4,862 |
4,931 |
+0.14% |
3,694,600 |
2024/2/20 |
4,921 |
4,988 |
4,875 |
4,924 |
+1.05% |
3,749,100 |
2024/2/19 |
4,911 |
4,920 |
4,849 |
4,873 |
-0.14% |
2,956,000 |
2024/2/16 |
4,934 |
4,942 |
4,862 |
4,880 |
+1.90% |
5,535,800 |
2024/2/15 |
4,800 |
4,819 |
4,757 |
4,789 |
+0.31% |
3,833,300 |
2024/2/14 |
4,679 |
4,790 |
4,655 |
4,774 |
+1.42% |
4,462,200 |
2024/2/13 |
4,700 |
4,729 |
4,631 |
4,707 |
+1.49% |
5,223,400 |
2024/2/9 |
4,677 |
4,679 |
4,582 |
4,638 |
-0.88% |
4,836,200 |
2024/2/8 |
4,582 |
4,724 |
4,517 |
4,679 |
+3.70% |
6,703,600 |
2024/2/7 |
4,531 |
4,532 |
4,473 |
4,512 |
+0.00% |
3,158,500 |
2024/2/6 |
4,560 |
4,565 |
4,496 |
4,512 |
-1.42% |
3,898,900 |
2024/2/5 |
4,500 |
4,584 |
4,463 |
4,577 |
+1.71% |
4,042,900 |
2024/2/2 |
4,604 |
4,636 |
4,476 |
4,500 |
-3.23% |
4,942,300 |
2024/2/1 |
4,620 |
4,690 |
4,547 |
4,650 |
+5.13% |
8,745,200 |
2024/1/31 |
4,250 |
4,426 |
4,211 |
4,423 |
+1.61% |
7,428,400 |
2024/1/30 |
4,384 |
4,414 |
4,319 |
4,353 |
+0.18% |
3,104,300 |
2024/1/29 |
4,301 |
4,369 |
4,301 |
4,345 |
+1.45% |
2,929,000 |
2024/1/26 |
4,300 |
4,361 |
4,275 |
4,283 |
-0.40% |
3,149,600 |
2024/1/25 |
4,301 |
4,360 |
4,288 |
4,300 |
-0.92% |
3,474,400 |
2024/1/24 |
4,365 |
4,391 |
4,340 |
4,340 |
-1.74% |
2,888,300 |
2024/1/23 |
4,467 |
4,533 |
4,392 |
4,417 |
+0.57% |
3,926,100 |
2024/1/22 |
4,358 |
4,435 |
4,351 |
4,392 |
+0.78% |
3,106,700 |
2024/1/19 |
4,346 |
4,373 |
4,303 |
4,358 |
+1.47% |
4,737,000 |
2024/1/18 |
4,356 |
4,368 |
4,295 |
4,295 |
-1.31% |
4,372,900 |
2024/1/17 |
4,440 |
4,481 |
4,352 |
4,352 |
-3.80% |
6,438,200 |
2024/1/16 |
4,533 |
4,599 |
4,509 |
4,524 |
+0.09% |
3,458,900 |
2024/1/15 |
4,496 |
4,563 |
4,469 |
4,520 |
+0.11% |
3,495,400 |
2024/1/12 |
4,600 |
4,600 |
4,431 |
4,515 |
+0.36% |
6,731,100 |
2024/1/11 |
4,385 |
4,538 |
4,372 |
4,499 |
+3.86% |
8,996,200 |
2024/1/10 |
4,199 |
4,386 |
4,186 |
4,332 |
+5.22% |
8,142,100 |
2024/1/9 |
4,111 |
4,176 |
4,095 |
4,117 |
+2.13% |
6,646,700 |
2024/1/5 |
4,029 |
4,035 |
3,968 |
4,031 |
+0.47% |
3,849,600 |
2024/1/4 |
3,942 |
4,020 |
3,847 |
4,012 |
+3.62% |
4,890,000 |
2023/12/29 |
3,868 |
3,910 |
3,849 |
3,872 |
+0.00% |
2,665,500 |
2023/12/28 |
3,895 |
3,909 |
3,851 |
3,872 |
+0.57% |
2,605,800 |
2023/12/27 |
3,870 |
3,890 |
3,845 |
3,850 |
-0.44% |
3,780,000 |
2023/12/26 |
3,890 |
3,913 |
3,850 |
3,867 |
-0.31% |
2,377,500 |
2023/12/25 |
3,901 |
3,902 |
3,855 |
3,879 |
+1.25% |
2,187,500 |
2023/12/22 |
3,825 |
3,872 |
3,823 |
3,831 |
+0.16% |
2,772,900 |
2023/12/21 |
3,856 |
3,860 |
3,805 |
3,825 |
-2.20% |
3,571,900 |
2023/12/20 |
3,909 |
3,943 |
3,907 |
3,911 |
-0.18% |
3,888,500 |
2023/12/19 |
3,962 |
3,984 |
3,885 |
3,918 |
-2.17% |
5,646,000 |
2023/12/18 |
3,990 |
4,017 |
3,951 |
4,005 |
+0.00% |
3,083,600 |
2023/12/15 |
3,988 |
4,070 |
3,988 |
4,005 |
-1.31% |
4,992,100 |
2023/12/14 |
4,095 |
4,140 |
4,000 |
4,058 |
-0.05% |
4,164,800 |
2023/12/13 |
4,050 |
4,074 |
4,034 |
4,060 |
-0.05% |
2,533,900 |
2023/12/12 |
4,192 |
4,210 |
4,062 |
4,062 |
-1.88% |
3,145,700 |
2023/12/11 |
4,085 |
4,193 |
4,056 |
4,140 |
+3.76% |
4,630,700 |
2023/12/8 |
4,086 |
4,086 |
3,962 |
3,990 |
-2.87% |
5,676,900 |
2023/12/7 |
4,200 |
4,207 |
4,098 |
4,108 |
-2.47% |
3,819,200 |
2023/12/6 |
4,110 |
4,215 |
4,103 |
4,212 |
+4.05% |
5,184,200 |
2023/12/5 |
4,052 |
4,069 |
4,006 |
4,048 |
+0.57% |
3,986,200 |
2023/12/4 |
4,075 |
4,075 |
3,933 |
4,025 |
-2.09% |
5,102,500 |
2023/12/1 |
4,070 |
4,118 |
4,029 |
4,111 |
+2.77% |
7,766,700 |
2023/11/30 |
3,961 |
4,037 |
3,925 |
4,000 |
+1.73% |
10,096,500 |
2023/11/29 |
3,940 |
3,966 |
3,903 |
3,932 |
-0.08% |
3,076,200 |
2023/11/28 |
3,999 |
4,004 |
3,898 |
3,935 |
-1.62% |
4,746,300 |
2023/11/27 |
4,042 |
4,069 |
4,000 |
4,000 |
-1.65% |
2,302,200 |
2023/11/24 |
4,107 |
4,154 |
4,065 |
4,067 |
+0.27% |
3,556,700 |
2023/11/22 |
4,000 |
4,100 |
3,990 |
4,056 |
+1.27% |
3,547,900 |
2023/11/21 |
4,013 |
4,063 |
3,950 |
4,005 |
+1.47% |
4,988,900 |
2023/11/20 |
3,970 |
4,001 |
3,942 |
3,947 |
-1.03% |
3,397,800 |
2023/11/17 |
3,908 |
3,989 |
3,896 |
3,988 |
+0.61% |
4,963,700 |
2023/11/16 |
4,070 |
4,072 |
3,945 |
3,964 |
-3.22% |
4,453,600 |
2023/11/15 |
4,104 |
4,104 |
4,082 |
4,096 |
+1.54% |
3,599,100 |
2023/11/14 |
4,101 |
4,114 |
4,032 |
4,034 |
-1.37% |
2,680,400 |
2023/11/13 |
4,052 |
4,097 |
4,040 |
4,090 |
+0.79% |
2,336,200 |
2023/11/10 |
4,121 |
4,144 |
4,045 |
4,058 |
-1.74% |
3,728,000 |
2023/11/9 |
4,100 |
4,135 |
4,065 |
4,130 |
+1.42% |
3,477,800 |
2023/11/8 |
4,042 |
4,095 |
4,003 |
4,072 |
+0.94% |
2,882,300 |
2023/11/7 |
4,088 |
4,103 |
4,019 |
4,034 |
-0.47% |
3,258,300 |
2023/11/6 |
4,100 |
4,112 |
4,023 |
4,053 |
+0.15% |
5,765,300 |
2023/11/2 |
4,076 |
4,080 |
3,967 |
4,047 |
-0.52% |
4,050,800 |
2023/11/1 |
3,992 |
4,075 |
3,887 |
4,068 |
+5.44% |
6,233,600 |
2023/10/31 |
3,930 |
4,058 |
3,825 |
3,858 |
-0.44% |
6,021,400 |
2023/10/30 |
3,908 |
3,973 |
3,867 |
3,875 |
-3.63% |
4,176,300 |
2023/10/27 |
3,988 |
4,045 |
3,939 |
4,021 |
-0.10% |
4,117,900 |
2023/10/26 |
4,069 |
4,089 |
4,015 |
4,025 |
-1.49% |
3,733,100 |
2023/10/25 |
4,131 |
4,180 |
4,073 |
4,086 |
-1.07% |
4,554,200 |
2023/10/24 |
4,200 |
4,246 |
4,046 |
4,130 |
-2.02% |
9,882,200 |
2023/10/23 |
4,327 |
4,343 |
4,215 |
4,215 |
+2.93% |
12,672,600 |
|