日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
4,300 |
4,430 |
4,300 |
4,370 |
+1.63% |
91,300 |
2024/4/17 |
4,315 |
4,330 |
4,285 |
4,300 |
-0.58% |
43,500 |
2024/4/16 |
4,320 |
4,365 |
4,295 |
4,325 |
-0.35% |
62,100 |
2024/4/15 |
4,400 |
4,400 |
4,320 |
4,340 |
-2.36% |
55,000 |
2024/4/12 |
4,440 |
4,465 |
4,425 |
4,445 |
+1.48% |
72,100 |
2024/4/11 |
4,390 |
4,425 |
4,345 |
4,380 |
-0.79% |
101,500 |
2024/4/10 |
4,440 |
4,460 |
4,400 |
4,415 |
-0.56% |
40,500 |
2024/4/9 |
4,440 |
4,465 |
4,420 |
4,440 |
+0.00% |
27,400 |
2024/4/8 |
4,425 |
4,475 |
4,415 |
4,440 |
+0.57% |
28,600 |
2024/4/5 |
4,420 |
4,445 |
4,390 |
4,415 |
-0.56% |
36,400 |
2024/4/4 |
4,485 |
4,485 |
4,420 |
4,440 |
+0.23% |
46,400 |
2024/4/3 |
4,435 |
4,475 |
4,415 |
4,430 |
-0.67% |
52,400 |
2024/4/2 |
4,540 |
4,540 |
4,430 |
4,460 |
-1.76% |
71,800 |
2024/4/1 |
4,590 |
4,605 |
4,505 |
4,540 |
-0.44% |
46,500 |
2024/3/29 |
4,595 |
4,655 |
4,555 |
4,560 |
-0.87% |
82,200 |
2024/3/28 |
4,685 |
4,705 |
4,575 |
4,600 |
-1.81% |
68,600 |
2024/3/27 |
4,620 |
4,715 |
4,615 |
4,685 |
+0.43% |
88,000 |
2024/3/26 |
4,620 |
4,720 |
4,610 |
4,665 |
+0.97% |
88,800 |
2024/3/25 |
4,635 |
4,670 |
4,605 |
4,620 |
-1.70% |
87,300 |
2024/3/22 |
4,820 |
4,820 |
4,695 |
4,700 |
-2.79% |
77,100 |
2024/3/21 |
4,890 |
4,905 |
4,835 |
4,835 |
-2.13% |
69,900 |
2024/3/19 |
4,830 |
4,955 |
4,825 |
4,940 |
+2.17% |
61,600 |
2024/3/18 |
4,815 |
4,865 |
4,815 |
4,835 |
+2.55% |
46,300 |
2024/3/15 |
4,765 |
4,780 |
4,630 |
4,715 |
-1.05% |
62,100 |
2024/3/14 |
4,700 |
4,835 |
4,670 |
4,765 |
+2.36% |
79,200 |
2024/3/13 |
4,690 |
4,710 |
4,605 |
4,655 |
-0.64% |
50,300 |
2024/3/12 |
4,645 |
4,700 |
4,555 |
4,685 |
+0.43% |
42,100 |
2024/3/11 |
4,555 |
4,670 |
4,555 |
4,665 |
+2.08% |
87,400 |
2024/3/8 |
4,525 |
4,645 |
4,515 |
4,570 |
-0.22% |
90,700 |
2024/3/7 |
4,565 |
4,605 |
4,545 |
4,580 |
+1.10% |
83,100 |
2024/3/6 |
4,525 |
4,585 |
4,510 |
4,530 |
+0.11% |
64,000 |
2024/3/5 |
4,495 |
4,545 |
4,440 |
4,525 |
+0.78% |
53,400 |
2024/3/4 |
4,545 |
4,555 |
4,475 |
4,490 |
-1.75% |
77,400 |
2024/3/1 |
4,515 |
4,575 |
4,495 |
4,570 |
+0.55% |
86,200 |
2024/2/29 |
4,530 |
4,585 |
4,475 |
4,545 |
-1.20% |
170,000 |
2024/2/28 |
4,685 |
4,715 |
4,560 |
4,600 |
-3.26% |
101,700 |
2024/2/27 |
4,705 |
4,840 |
4,700 |
4,755 |
+1.28% |
59,600 |
2024/2/26 |
4,810 |
4,850 |
4,695 |
4,695 |
-3.79% |
85,000 |
2024/2/22 |
4,950 |
4,970 |
4,870 |
4,880 |
-0.31% |
43,800 |
2024/2/21 |
4,910 |
4,910 |
4,860 |
4,895 |
-0.20% |
32,700 |
2024/2/20 |
4,855 |
4,935 |
4,805 |
4,905 |
+1.98% |
63,000 |
2024/2/19 |
4,840 |
4,850 |
4,740 |
4,810 |
+0.73% |
61,300 |
2024/2/16 |
4,760 |
4,810 |
4,620 |
4,775 |
+0.00% |
173,400 |
2024/2/15 |
4,595 |
4,785 |
4,440 |
4,775 |
-2.25% |
295,300 |
2024/2/14 |
4,910 |
4,960 |
4,845 |
4,885 |
-1.31% |
97,800 |
2024/2/13 |
4,880 |
4,995 |
4,815 |
4,950 |
+4.43% |
93,900 |
2024/2/9 |
4,835 |
4,875 |
4,725 |
4,740 |
-1.56% |
61,700 |
2024/2/8 |
4,820 |
4,860 |
4,725 |
4,815 |
-0.31% |
70,100 |
2024/2/7 |
4,840 |
4,920 |
4,800 |
4,830 |
-0.82% |
60,300 |
2024/2/6 |
4,915 |
4,950 |
4,865 |
4,870 |
-2.31% |
38,700 |
2024/2/5 |
4,925 |
5,030 |
4,915 |
4,985 |
+1.22% |
38,800 |
2024/2/2 |
4,825 |
4,930 |
4,810 |
4,925 |
+0.61% |
52,200 |
2024/2/1 |
4,870 |
4,935 |
4,860 |
4,895 |
-0.71% |
36,500 |
2024/1/31 |
4,835 |
4,945 |
4,760 |
4,930 |
+0.51% |
69,200 |
2024/1/30 |
4,965 |
4,970 |
4,900 |
4,905 |
-0.91% |
33,600 |
2024/1/29 |
4,930 |
5,010 |
4,930 |
4,950 |
+0.41% |
30,700 |
2024/1/26 |
4,940 |
5,020 |
4,910 |
4,930 |
-0.20% |
95,200 |
2024/1/25 |
4,860 |
4,960 |
4,860 |
4,940 |
+1.65% |
65,300 |
2024/1/24 |
4,805 |
4,860 |
4,780 |
4,860 |
+0.21% |
46,700 |
2024/1/23 |
4,880 |
4,900 |
4,835 |
4,850 |
-0.10% |
44,700 |
2024/1/22 |
4,810 |
4,875 |
4,800 |
4,855 |
+1.57% |
32,400 |
2024/1/19 |
4,775 |
4,810 |
4,720 |
4,780 |
+0.21% |
47,600 |
2024/1/18 |
4,820 |
4,830 |
4,740 |
4,770 |
-1.04% |
41,900 |
2024/1/17 |
4,865 |
4,875 |
4,820 |
4,820 |
+0.31% |
56,500 |
2024/1/16 |
4,880 |
4,880 |
4,805 |
4,805 |
-1.23% |
36,700 |
2024/1/15 |
4,850 |
4,870 |
4,755 |
4,865 |
+0.72% |
47,000 |
2024/1/12 |
4,800 |
4,865 |
4,765 |
4,830 |
+1.68% |
67,000 |
2024/1/11 |
4,765 |
4,780 |
4,675 |
4,750 |
+1.39% |
68,400 |
2024/1/10 |
4,580 |
4,700 |
4,545 |
4,685 |
+2.52% |
91,900 |
2024/1/9 |
4,440 |
4,570 |
4,440 |
4,570 |
+3.28% |
75,600 |
2024/1/5 |
4,390 |
4,435 |
4,340 |
4,425 |
-0.11% |
119,700 |
2024/1/4 |
4,370 |
4,430 |
4,305 |
4,430 |
+0.57% |
59,400 |
2023/12/29 |
4,440 |
4,460 |
4,370 |
4,405 |
+0.23% |
37,400 |
2023/12/28 |
4,390 |
4,435 |
4,385 |
4,395 |
-3.19% |
52,600 |
2023/12/27 |
4,515 |
4,555 |
4,475 |
4,540 |
+0.00% |
64,000 |
2023/12/26 |
4,510 |
4,590 |
4,505 |
4,540 |
+0.00% |
50,900 |
2023/12/25 |
4,580 |
4,585 |
4,505 |
4,540 |
-0.44% |
47,200 |
2023/12/22 |
4,500 |
4,575 |
4,480 |
4,560 |
+2.01% |
81,000 |
2023/12/21 |
4,410 |
4,520 |
4,405 |
4,470 |
+2.41% |
108,400 |
2023/12/20 |
4,400 |
4,430 |
4,355 |
4,365 |
+0.00% |
42,100 |
2023/12/19 |
4,350 |
4,365 |
4,295 |
4,365 |
+1.04% |
36,200 |
2023/12/18 |
4,285 |
4,340 |
4,265 |
4,320 |
-0.12% |
36,200 |
2023/12/15 |
4,325 |
4,330 |
4,290 |
4,325 |
+0.58% |
49,600 |
2023/12/14 |
4,300 |
4,335 |
4,235 |
4,300 |
+0.00% |
71,400 |
2023/12/13 |
4,325 |
4,335 |
4,265 |
4,300 |
+0.00% |
42,200 |
2023/12/12 |
4,325 |
4,330 |
4,285 |
4,300 |
+0.12% |
33,100 |
2023/12/11 |
4,250 |
4,300 |
4,235 |
4,295 |
+1.78% |
42,500 |
2023/12/8 |
4,160 |
4,235 |
4,110 |
4,220 |
-0.24% |
108,500 |
2023/12/7 |
4,295 |
4,330 |
4,230 |
4,230 |
-1.97% |
79,300 |
2023/12/6 |
4,260 |
4,330 |
4,235 |
4,315 |
+1.05% |
69,900 |
2023/12/5 |
4,315 |
4,345 |
4,265 |
4,270 |
-1.50% |
78,500 |
2023/12/4 |
4,400 |
4,400 |
4,320 |
4,335 |
-2.58% |
123,200 |
2023/12/1 |
4,590 |
4,615 |
4,440 |
4,450 |
-1.98% |
104,800 |
2023/11/30 |
4,490 |
4,555 |
4,490 |
4,540 |
+1.11% |
80,400 |
2023/11/29 |
4,470 |
4,550 |
4,470 |
4,490 |
-0.66% |
46,100 |
2023/11/28 |
4,460 |
4,540 |
4,460 |
4,520 |
+1.01% |
63,800 |
2023/11/27 |
4,660 |
4,680 |
4,470 |
4,475 |
-3.56% |
56,800 |
2023/11/24 |
4,645 |
4,670 |
4,570 |
4,640 |
+0.76% |
61,000 |
2023/11/22 |
4,550 |
4,630 |
4,525 |
4,605 |
+1.21% |
50,300 |
2023/11/21 |
4,410 |
4,555 |
4,375 |
4,550 |
+2.71% |
91,600 |
2023/11/20 |
4,560 |
4,570 |
4,430 |
4,430 |
-3.28% |
100,700 |
2023/11/17 |
4,645 |
4,660 |
4,495 |
4,580 |
-0.65% |
119,200 |
2023/11/16 |
4,700 |
4,720 |
4,595 |
4,610 |
-2.23% |
86,300 |
2023/11/15 |
4,595 |
4,725 |
4,595 |
4,715 |
+2.72% |
93,800 |
2023/11/14 |
4,685 |
4,700 |
4,565 |
4,590 |
-1.50% |
99,200 |
2023/11/13 |
4,790 |
4,855 |
4,645 |
4,660 |
-2.10% |
118,600 |
2023/11/10 |
5,000 |
5,120 |
4,690 |
4,760 |
-2.66% |
459,000 |
2023/11/9 |
4,680 |
4,890 |
4,680 |
4,890 |
+16.71% |
426,000 |
2023/11/8 |
4,310 |
4,310 |
4,150 |
4,190 |
-1.87% |
90,900 |
2023/11/7 |
4,350 |
4,350 |
4,270 |
4,270 |
-1.95% |
59,100 |
2023/11/6 |
4,395 |
4,395 |
4,320 |
4,355 |
-0.34% |
71,500 |
2023/11/2 |
4,390 |
4,390 |
4,315 |
4,370 |
-0.34% |
32,100 |
2023/11/1 |
4,370 |
4,425 |
4,355 |
4,385 |
+1.27% |
76,900 |
2023/10/31 |
4,300 |
4,335 |
4,215 |
4,330 |
+0.70% |
68,600 |
2023/10/30 |
4,300 |
4,315 |
4,255 |
4,300 |
+0.00% |
48,400 |
2023/10/27 |
4,275 |
4,340 |
4,270 |
4,300 |
+1.18% |
75,300 |
2023/10/26 |
4,235 |
4,270 |
4,195 |
4,250 |
+0.47% |
37,700 |
2023/10/25 |
4,195 |
4,275 |
4,185 |
4,230 |
+0.83% |
48,200 |
2023/10/24 |
4,175 |
4,200 |
4,085 |
4,195 |
+0.72% |
37,400 |
2023/10/23 |
4,170 |
4,195 |
4,140 |
4,165 |
-0.48% |
36,100 |
2023/10/20 |
4,190 |
4,200 |
4,150 |
4,185 |
+0.48% |
21,700 |
2023/10/19 |
4,140 |
4,190 |
4,140 |
4,165 |
-0.95% |
21,600 |
2023/10/18 |
4,175 |
4,210 |
4,165 |
4,205 |
+0.72% |
27,700 |
|