日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
4,840 |
4,868 |
4,725 |
4,824 |
+1.13% |
2,324,700 |
2024/4/23 |
4,777 |
4,856 |
4,736 |
4,770 |
+0.42% |
1,413,600 |
2024/4/22 |
4,750 |
4,934 |
4,698 |
4,750 |
-1.02% |
2,033,500 |
2024/4/19 |
4,762 |
4,877 |
4,681 |
4,799 |
-1.52% |
2,702,300 |
2024/4/18 |
4,770 |
4,878 |
4,682 |
4,873 |
+1.14% |
2,058,700 |
2024/4/17 |
4,833 |
4,929 |
4,766 |
4,818 |
+3.10% |
2,415,700 |
2024/4/16 |
4,901 |
4,941 |
4,673 |
4,673 |
-4.98% |
1,679,500 |
2024/4/15 |
4,727 |
4,944 |
4,726 |
4,918 |
+2.95% |
1,936,300 |
2024/4/12 |
4,771 |
4,792 |
4,712 |
4,777 |
+0.10% |
1,417,800 |
2024/4/11 |
4,630 |
4,795 |
4,622 |
4,772 |
+2.67% |
1,460,300 |
2024/4/10 |
4,715 |
4,748 |
4,644 |
4,648 |
-2.33% |
1,437,900 |
2024/4/9 |
4,755 |
4,778 |
4,688 |
4,759 |
+0.57% |
1,112,200 |
2024/4/8 |
4,694 |
4,732 |
4,653 |
4,732 |
+1.57% |
1,427,600 |
2024/4/5 |
4,602 |
4,674 |
4,571 |
4,659 |
-0.81% |
1,751,700 |
2024/4/4 |
4,798 |
4,809 |
4,648 |
4,697 |
-0.66% |
2,270,700 |
2024/4/3 |
4,700 |
4,774 |
4,631 |
4,728 |
-0.88% |
1,694,300 |
2024/4/2 |
4,825 |
4,880 |
4,742 |
4,770 |
-0.06% |
2,016,400 |
2024/4/1 |
5,016 |
5,044 |
4,740 |
4,773 |
-6.36% |
4,292,400 |
2024/3/29 |
5,005 |
5,120 |
4,985 |
5,097 |
+2.87% |
2,150,700 |
2024/3/28 |
4,971 |
5,076 |
4,930 |
4,955 |
+0.02% |
2,336,000 |
2024/3/27 |
5,096 |
5,137 |
4,938 |
4,954 |
-2.82% |
3,127,500 |
2024/3/26 |
4,960 |
5,108 |
4,945 |
5,098 |
+2.14% |
2,108,800 |
2024/3/25 |
4,970 |
5,073 |
4,956 |
4,991 |
+0.52% |
2,085,900 |
2024/3/22 |
4,962 |
4,994 |
4,892 |
4,965 |
-0.28% |
2,063,900 |
2024/3/21 |
4,981 |
5,035 |
4,914 |
4,979 |
+1.38% |
3,016,000 |
2024/3/19 |
4,736 |
4,911 |
4,720 |
4,911 |
+2.53% |
2,499,100 |
2024/3/18 |
4,676 |
4,807 |
4,654 |
4,790 |
+3.17% |
1,761,500 |
2024/3/15 |
4,622 |
4,790 |
4,616 |
4,643 |
+1.11% |
2,938,400 |
2024/3/14 |
4,589 |
4,615 |
4,473 |
4,592 |
+1.19% |
1,501,000 |
2024/3/13 |
4,642 |
4,695 |
4,445 |
4,538 |
-0.55% |
2,776,600 |
2024/3/12 |
4,515 |
4,591 |
4,463 |
4,563 |
-0.93% |
2,267,500 |
2024/3/11 |
4,691 |
4,723 |
4,545 |
4,606 |
-4.66% |
3,219,500 |
2024/3/8 |
4,830 |
4,909 |
4,752 |
4,831 |
+0.37% |
3,879,800 |
2024/3/7 |
4,700 |
5,056 |
4,689 |
4,813 |
+5.43% |
9,218,000 |
2024/3/6 |
4,328 |
4,568 |
4,303 |
4,565 |
+5.57% |
3,509,500 |
2024/3/5 |
4,192 |
4,333 |
4,165 |
4,324 |
+2.61% |
1,852,300 |
2024/3/4 |
4,235 |
4,264 |
4,181 |
4,214 |
-0.21% |
1,460,000 |
2024/3/1 |
4,129 |
4,230 |
4,122 |
4,223 |
+2.18% |
1,439,300 |
2024/2/29 |
4,156 |
4,179 |
4,107 |
4,133 |
-1.05% |
1,487,700 |
2024/2/28 |
4,283 |
4,283 |
4,167 |
4,177 |
-1.63% |
2,328,800 |
2024/2/27 |
4,179 |
4,300 |
4,156 |
4,246 |
+3.11% |
3,859,500 |
2024/2/26 |
4,050 |
4,178 |
4,003 |
4,118 |
+4.44% |
3,408,000 |
2024/2/22 |
3,890 |
3,953 |
3,851 |
3,943 |
+2.52% |
1,853,500 |
2024/2/21 |
3,890 |
3,891 |
3,818 |
3,846 |
-1.08% |
1,753,100 |
2024/2/20 |
3,810 |
3,895 |
3,797 |
3,888 |
+2.48% |
2,541,300 |
2024/2/19 |
3,848 |
3,867 |
3,768 |
3,794 |
+0.21% |
1,674,600 |
2024/2/16 |
3,800 |
3,868 |
3,726 |
3,786 |
+2.19% |
3,080,400 |
2024/2/15 |
3,680 |
3,745 |
3,665 |
3,705 |
+2.40% |
1,738,100 |
2024/2/14 |
3,718 |
3,718 |
3,584 |
3,618 |
-0.82% |
2,068,900 |
2024/2/13 |
3,631 |
3,789 |
3,617 |
3,648 |
+1.31% |
5,194,000 |
2024/2/9 |
3,400 |
3,619 |
3,270 |
3,601 |
+4.83% |
8,869,600 |
2024/2/8 |
3,517 |
3,534 |
3,415 |
3,435 |
-2.05% |
2,095,200 |
2024/2/7 |
3,401 |
3,519 |
3,401 |
3,507 |
+2.36% |
2,001,900 |
2024/2/6 |
3,411 |
3,455 |
3,358 |
3,426 |
+0.09% |
1,949,400 |
2024/2/5 |
3,374 |
3,436 |
3,370 |
3,423 |
+2.61% |
1,716,400 |
2024/2/2 |
3,311 |
3,354 |
3,289 |
3,336 |
+1.43% |
1,089,000 |
2024/2/1 |
3,345 |
3,346 |
3,285 |
3,289 |
-2.37% |
1,218,700 |
2024/1/31 |
3,337 |
3,373 |
3,332 |
3,369 |
+0.54% |
805,500 |
2024/1/30 |
3,344 |
3,373 |
3,331 |
3,351 |
+0.21% |
987,500 |
2024/1/29 |
3,328 |
3,355 |
3,303 |
3,344 |
+1.92% |
1,350,700 |
2024/1/26 |
3,260 |
3,283 |
3,234 |
3,281 |
+0.55% |
986,200 |
2024/1/25 |
3,249 |
3,268 |
3,217 |
3,263 |
-1.12% |
1,840,700 |
2024/1/24 |
3,287 |
3,348 |
3,283 |
3,300 |
+0.46% |
1,225,800 |
2024/1/23 |
3,296 |
3,332 |
3,250 |
3,285 |
-0.12% |
1,647,000 |
2024/1/22 |
3,231 |
3,289 |
3,206 |
3,289 |
+2.59% |
1,689,100 |
2024/1/19 |
3,237 |
3,256 |
3,191 |
3,206 |
+0.06% |
977,100 |
2024/1/18 |
3,205 |
3,234 |
3,191 |
3,204 |
-0.12% |
1,116,800 |
2024/1/17 |
3,255 |
3,286 |
3,205 |
3,208 |
-1.11% |
1,265,600 |
2024/1/16 |
3,280 |
3,289 |
3,226 |
3,244 |
-1.28% |
1,162,400 |
2024/1/15 |
3,270 |
3,323 |
3,266 |
3,286 |
+0.74% |
1,199,300 |
2024/1/12 |
3,311 |
3,318 |
3,241 |
3,262 |
-0.76% |
1,337,400 |
2024/1/11 |
3,240 |
3,327 |
3,216 |
3,287 |
+2.49% |
2,721,500 |
2024/1/10 |
3,197 |
3,223 |
3,193 |
3,207 |
-0.56% |
1,191,800 |
2024/1/9 |
3,268 |
3,268 |
3,206 |
3,225 |
-0.92% |
1,401,900 |
2024/1/5 |
3,180 |
3,257 |
3,173 |
3,255 |
+3.37% |
1,882,900 |
2024/1/4 |
3,123 |
3,178 |
3,087 |
3,149 |
+0.96% |
1,221,400 |
2023/12/29 |
3,142 |
3,168 |
3,107 |
3,119 |
-0.06% |
739,600 |
2023/12/28 |
3,088 |
3,121 |
3,077 |
3,121 |
+0.55% |
699,600 |
2023/12/27 |
3,077 |
3,109 |
3,070 |
3,104 |
+1.17% |
999,900 |
2023/12/26 |
3,110 |
3,122 |
3,061 |
3,068 |
-0.62% |
1,002,600 |
2023/12/25 |
3,088 |
3,122 |
3,066 |
3,087 |
+0.95% |
1,140,200 |
2023/12/22 |
3,040 |
3,078 |
3,024 |
3,058 |
+0.63% |
1,410,900 |
2023/12/21 |
3,020 |
3,098 |
3,005 |
3,039 |
-0.82% |
1,569,400 |
2023/12/20 |
3,020 |
3,088 |
3,020 |
3,064 |
+2.53% |
1,775,900 |
2023/12/19 |
2,948.5 |
3,015 |
2,931.5 |
2,988.5 |
+1.62% |
1,804,400 |
2023/12/18 |
2,900 |
2,942.5 |
2,881.5 |
2,941 |
+0.10% |
1,369,300 |
2023/12/15 |
2,873.5 |
2,945.5 |
2,844 |
2,938 |
+4.04% |
2,718,100 |
2023/12/14 |
2,950 |
2,973.5 |
2,786.5 |
2,824 |
-5.30% |
4,907,500 |
2023/12/13 |
2,999 |
3,062 |
2,956 |
2,982 |
-4.12% |
4,676,900 |
2023/12/12 |
3,160 |
3,178 |
3,101 |
3,110 |
-0.16% |
1,273,100 |
2023/12/11 |
3,100 |
3,118 |
3,070 |
3,115 |
+2.06% |
1,374,600 |
2023/12/8 |
3,064 |
3,064 |
2,990 |
3,052 |
-1.96% |
2,826,800 |
2023/12/7 |
3,216 |
3,220 |
3,110 |
3,113 |
-3.92% |
2,147,000 |
2023/12/6 |
3,224 |
3,267 |
3,222 |
3,240 |
+0.00% |
985,800 |
2023/12/5 |
3,296 |
3,300 |
3,221 |
3,240 |
-1.94% |
1,123,200 |
2023/12/4 |
3,331 |
3,336 |
3,261 |
3,304 |
-1.26% |
961,600 |
2023/12/1 |
3,388 |
3,390 |
3,334 |
3,346 |
-0.51% |
829,700 |
2023/11/30 |
3,300 |
3,368 |
3,295 |
3,363 |
+1.57% |
1,358,500 |
2023/11/29 |
3,373 |
3,374 |
3,310 |
3,311 |
-1.69% |
1,157,800 |
2023/11/28 |
3,380 |
3,419 |
3,349 |
3,368 |
-0.24% |
1,237,400 |
2023/11/27 |
3,450 |
3,450 |
3,365 |
3,376 |
-2.37% |
1,467,600 |
2023/11/24 |
3,389 |
3,484 |
3,364 |
3,458 |
+3.50% |
2,203,700 |
2023/11/22 |
3,267 |
3,356 |
3,261 |
3,341 |
+1.61% |
1,177,500 |
2023/11/21 |
3,322 |
3,326 |
3,258 |
3,288 |
-1.32% |
1,329,400 |
2023/11/20 |
3,415 |
3,434 |
3,320 |
3,332 |
-2.77% |
1,892,900 |
2023/11/17 |
3,370 |
3,430 |
3,361 |
3,427 |
+0.97% |
1,385,300 |
2023/11/16 |
3,385 |
3,404 |
3,336 |
3,394 |
+0.27% |
1,302,400 |
2023/11/15 |
3,380 |
3,401 |
3,314 |
3,385 |
+0.03% |
2,295,300 |
2023/11/14 |
3,321 |
3,418 |
3,300 |
3,384 |
+2.98% |
2,032,700 |
2023/11/13 |
3,258 |
3,288 |
3,219 |
3,286 |
+0.61% |
1,623,600 |
2023/11/10 |
3,177 |
3,274 |
3,151 |
3,266 |
+2.74% |
2,186,500 |
2023/11/9 |
3,234 |
3,303 |
3,138 |
3,179 |
-0.47% |
4,475,800 |
2023/11/8 |
3,477 |
3,479 |
3,056 |
3,194 |
-7.10% |
8,126,400 |
2023/11/7 |
3,458 |
3,509 |
3,438 |
3,438 |
-0.43% |
2,123,800 |
2023/11/6 |
3,373 |
3,459 |
3,350 |
3,453 |
+4.54% |
2,233,600 |
2023/11/2 |
3,380 |
3,383 |
3,288 |
3,303 |
-0.21% |
1,417,800 |
2023/11/1 |
3,347 |
3,369 |
3,274 |
3,310 |
+0.55% |
2,544,300 |
2023/10/31 |
3,296 |
3,296 |
3,217 |
3,292 |
+0.92% |
1,612,200 |
2023/10/30 |
3,330 |
3,334 |
3,257 |
3,262 |
-3.03% |
2,775,800 |
2023/10/27 |
3,357 |
3,375 |
3,281 |
3,364 |
+1.39% |
1,780,300 |
2023/10/26 |
3,266 |
3,344 |
3,250 |
3,318 |
-2.38% |
2,403,100 |
2023/10/25 |
3,385 |
3,432 |
3,361 |
3,399 |
+2.94% |
1,776,200 |
2023/10/24 |
3,377 |
3,379 |
3,227 |
3,302 |
-1.11% |
2,132,800 |
|