日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
4,010 |
4,045 |
3,945 |
4,045 |
+1.00% |
64,400 |
2024/4/25 |
4,045 |
4,085 |
3,985 |
4,005 |
-1.23% |
68,900 |
2024/4/24 |
3,980 |
4,070 |
3,970 |
4,055 |
+2.14% |
71,200 |
2024/4/23 |
3,955 |
3,980 |
3,925 |
3,970 |
+1.28% |
76,600 |
2024/4/22 |
3,915 |
3,945 |
3,895 |
3,920 |
+1.42% |
101,200 |
2024/4/19 |
3,940 |
3,945 |
3,800 |
3,865 |
-3.13% |
174,500 |
2024/4/18 |
3,975 |
4,010 |
3,920 |
3,990 |
+0.63% |
89,500 |
2024/4/17 |
4,040 |
4,040 |
3,955 |
3,965 |
-1.00% |
77,300 |
2024/4/16 |
4,160 |
4,160 |
3,990 |
4,005 |
-4.98% |
113,200 |
2024/4/15 |
4,150 |
4,215 |
4,125 |
4,215 |
+0.00% |
63,400 |
2024/4/12 |
4,230 |
4,230 |
4,165 |
4,215 |
-0.35% |
65,400 |
2024/4/11 |
4,195 |
4,235 |
4,155 |
4,230 |
-0.24% |
46,500 |
2024/4/10 |
4,150 |
4,275 |
4,150 |
4,240 |
+2.05% |
79,700 |
2024/4/9 |
4,160 |
4,230 |
4,150 |
4,155 |
+1.22% |
129,900 |
2024/4/8 |
4,135 |
4,145 |
4,070 |
4,105 |
-0.24% |
68,500 |
2024/4/5 |
4,110 |
4,130 |
4,065 |
4,115 |
-1.32% |
85,300 |
2024/4/4 |
4,145 |
4,220 |
4,135 |
4,170 |
+0.60% |
85,300 |
2024/4/3 |
4,115 |
4,180 |
4,100 |
4,145 |
-0.36% |
67,700 |
2024/4/2 |
4,095 |
4,170 |
4,080 |
4,160 |
+2.21% |
94,100 |
2024/4/1 |
4,290 |
4,290 |
4,065 |
4,070 |
-5.13% |
124,100 |
2024/3/29 |
4,205 |
4,290 |
4,160 |
4,290 |
+2.14% |
143,200 |
2024/3/28 |
4,165 |
4,255 |
4,135 |
4,200 |
-2.21% |
121,000 |
2024/3/27 |
4,305 |
4,315 |
4,255 |
4,295 |
+0.47% |
51,100 |
2024/3/26 |
4,200 |
4,290 |
4,190 |
4,275 |
+1.54% |
38,900 |
2024/3/25 |
4,205 |
4,250 |
4,190 |
4,210 |
+0.12% |
29,300 |
2024/3/22 |
4,275 |
4,290 |
4,205 |
4,205 |
-1.64% |
57,500 |
2024/3/21 |
4,210 |
4,290 |
4,210 |
4,275 |
+1.79% |
85,900 |
2024/3/19 |
4,205 |
4,230 |
4,165 |
4,200 |
-0.59% |
34,000 |
2024/3/18 |
4,185 |
4,250 |
4,185 |
4,225 |
+1.20% |
40,000 |
2024/3/15 |
4,060 |
4,210 |
4,050 |
4,175 |
+3.09% |
78,500 |
2024/3/14 |
3,990 |
4,050 |
3,960 |
4,050 |
+1.25% |
35,000 |
2024/3/13 |
4,090 |
4,115 |
3,975 |
4,000 |
-0.74% |
36,200 |
2024/3/12 |
4,035 |
4,050 |
3,950 |
4,030 |
-1.35% |
48,200 |
2024/3/11 |
4,185 |
4,195 |
4,065 |
4,085 |
-4.11% |
58,800 |
2024/3/8 |
4,175 |
4,270 |
4,175 |
4,260 |
+1.31% |
42,400 |
2024/3/7 |
4,265 |
4,265 |
4,185 |
4,205 |
-0.47% |
45,200 |
2024/3/6 |
4,160 |
4,250 |
4,160 |
4,225 |
+0.36% |
43,700 |
2024/3/5 |
4,155 |
4,210 |
4,135 |
4,210 |
+0.96% |
42,900 |
2024/3/4 |
4,195 |
4,270 |
4,150 |
4,170 |
+0.48% |
79,200 |
2024/3/1 |
4,195 |
4,195 |
4,130 |
4,150 |
-0.60% |
70,000 |
2024/2/29 |
4,175 |
4,200 |
4,140 |
4,175 |
-0.36% |
66,000 |
2024/2/28 |
4,150 |
4,200 |
4,120 |
4,190 |
+1.70% |
53,000 |
2024/2/27 |
4,065 |
4,150 |
4,060 |
4,120 |
+2.11% |
50,300 |
2024/2/26 |
4,075 |
4,080 |
4,025 |
4,035 |
-1.10% |
46,300 |
2024/2/22 |
4,090 |
4,090 |
4,035 |
4,080 |
+1.24% |
54,600 |
2024/2/21 |
4,000 |
4,055 |
3,995 |
4,030 |
+0.37% |
44,800 |
2024/2/20 |
4,005 |
4,060 |
3,995 |
4,015 |
+0.50% |
47,600 |
2024/2/19 |
3,990 |
4,015 |
3,960 |
3,995 |
-0.50% |
28,400 |
2024/2/16 |
3,955 |
4,025 |
3,955 |
4,015 |
+1.52% |
38,700 |
2024/2/15 |
3,990 |
4,030 |
3,935 |
3,955 |
-0.88% |
32,100 |
2024/2/14 |
4,050 |
4,075 |
3,975 |
3,990 |
-1.97% |
42,600 |
2024/2/13 |
4,025 |
4,100 |
4,020 |
4,070 |
+1.75% |
59,000 |
2024/2/9 |
4,000 |
4,045 |
3,960 |
4,000 |
-1.36% |
57,900 |
2024/2/8 |
4,140 |
4,220 |
4,005 |
4,055 |
+2.79% |
131,700 |
2024/2/7 |
3,910 |
3,950 |
3,875 |
3,945 |
+0.90% |
105,300 |
2024/2/6 |
3,910 |
3,955 |
3,900 |
3,910 |
-0.51% |
53,200 |
2024/2/5 |
3,900 |
3,935 |
3,885 |
3,930 |
+1.16% |
72,900 |
2024/2/2 |
3,900 |
3,905 |
3,825 |
3,885 |
-0.51% |
57,500 |
2024/2/1 |
3,945 |
3,965 |
3,900 |
3,905 |
-1.01% |
54,800 |
2024/1/31 |
3,900 |
3,950 |
3,860 |
3,945 |
+1.41% |
66,300 |
2024/1/30 |
3,810 |
3,905 |
3,810 |
3,890 |
+2.10% |
62,100 |
2024/1/29 |
3,805 |
3,830 |
3,785 |
3,810 |
+0.40% |
32,700 |
2024/1/26 |
3,820 |
3,820 |
3,770 |
3,795 |
-0.39% |
74,300 |
2024/1/25 |
3,765 |
3,845 |
3,765 |
3,810 |
+1.20% |
73,100 |
2024/1/24 |
3,730 |
3,780 |
3,710 |
3,765 |
+1.76% |
58,300 |
2024/1/23 |
3,695 |
3,735 |
3,680 |
3,700 |
+0.14% |
49,700 |
2024/1/22 |
3,725 |
3,725 |
3,665 |
3,695 |
+0.96% |
44,500 |
2024/1/19 |
3,650 |
3,680 |
3,640 |
3,660 |
+1.10% |
30,300 |
2024/1/18 |
3,605 |
3,635 |
3,590 |
3,620 |
+0.14% |
32,300 |
2024/1/17 |
3,665 |
3,720 |
3,615 |
3,615 |
-1.09% |
44,200 |
2024/1/16 |
3,695 |
3,705 |
3,640 |
3,655 |
-0.54% |
49,600 |
2024/1/15 |
3,590 |
3,690 |
3,590 |
3,675 |
+2.65% |
49,500 |
2024/1/12 |
3,600 |
3,630 |
3,565 |
3,580 |
-0.14% |
50,600 |
2024/1/11 |
3,595 |
3,605 |
3,545 |
3,585 |
+0.42% |
52,900 |
2024/1/10 |
3,570 |
3,605 |
3,565 |
3,570 |
+0.56% |
45,600 |
2024/1/9 |
3,550 |
3,595 |
3,530 |
3,550 |
+0.85% |
53,100 |
2024/1/5 |
3,495 |
3,545 |
3,495 |
3,520 |
+1.44% |
43,600 |
2024/1/4 |
3,435 |
3,490 |
3,405 |
3,470 |
+1.31% |
44,300 |
2023/12/29 |
3,335 |
3,445 |
3,335 |
3,425 |
+2.70% |
70,500 |
2023/12/28 |
3,300 |
3,345 |
3,290 |
3,335 |
+0.15% |
26,700 |
2023/12/27 |
3,315 |
3,335 |
3,290 |
3,330 |
+1.06% |
27,300 |
2023/12/26 |
3,265 |
3,300 |
3,250 |
3,295 |
+1.07% |
33,200 |
2023/12/25 |
3,345 |
3,345 |
3,240 |
3,260 |
-1.95% |
39,100 |
2023/12/22 |
3,325 |
3,340 |
3,310 |
3,325 |
+0.76% |
27,700 |
2023/12/21 |
3,300 |
3,320 |
3,290 |
3,300 |
-0.45% |
36,900 |
2023/12/20 |
3,315 |
3,345 |
3,305 |
3,315 |
+0.00% |
28,800 |
2023/12/19 |
3,305 |
3,335 |
3,280 |
3,315 |
+0.30% |
33,200 |
2023/12/18 |
3,285 |
3,305 |
3,260 |
3,305 |
-0.45% |
29,400 |
2023/12/15 |
3,325 |
3,350 |
3,305 |
3,320 |
-0.15% |
48,800 |
2023/12/14 |
3,385 |
3,385 |
3,310 |
3,325 |
-1.63% |
33,000 |
2023/12/13 |
3,410 |
3,410 |
3,370 |
3,380 |
+0.60% |
33,600 |
2023/12/12 |
3,420 |
3,420 |
3,360 |
3,360 |
-0.44% |
42,300 |
2023/12/11 |
3,435 |
3,440 |
3,360 |
3,375 |
+0.75% |
77,800 |
2023/12/8 |
3,450 |
3,455 |
3,340 |
3,350 |
-3.18% |
81,600 |
2023/12/7 |
3,450 |
3,495 |
3,450 |
3,460 |
-0.72% |
37,700 |
2023/12/6 |
3,420 |
3,495 |
3,420 |
3,485 |
+2.35% |
49,900 |
2023/12/5 |
3,395 |
3,440 |
3,395 |
3,405 |
-1.02% |
46,300 |
2023/12/4 |
3,490 |
3,490 |
3,410 |
3,440 |
-1.15% |
31,800 |
2023/12/1 |
3,465 |
3,490 |
3,440 |
3,480 |
+0.29% |
46,500 |
2023/11/30 |
3,400 |
3,485 |
3,390 |
3,470 |
+3.12% |
70,900 |
2023/11/29 |
3,385 |
3,385 |
3,345 |
3,365 |
-0.59% |
23,000 |
2023/11/28 |
3,355 |
3,385 |
3,345 |
3,385 |
+0.74% |
25,100 |
2023/11/27 |
3,380 |
3,415 |
3,350 |
3,360 |
-0.59% |
25,900 |
2023/11/24 |
3,385 |
3,390 |
3,355 |
3,380 |
+0.30% |
26,000 |
2023/11/22 |
3,255 |
3,395 |
3,255 |
3,370 |
+2.43% |
37,700 |
2023/11/21 |
3,295 |
3,305 |
3,245 |
3,290 |
+0.00% |
37,600 |
2023/11/20 |
3,330 |
3,355 |
3,290 |
3,290 |
-1.05% |
54,700 |
2023/11/17 |
3,305 |
3,335 |
3,295 |
3,325 |
+0.61% |
47,300 |
2023/11/16 |
3,300 |
3,340 |
3,290 |
3,305 |
-0.15% |
38,500 |
2023/11/15 |
3,345 |
3,350 |
3,295 |
3,310 |
-0.45% |
43,500 |
2023/11/14 |
3,320 |
3,345 |
3,310 |
3,325 |
+0.30% |
39,400 |
2023/11/13 |
3,350 |
3,380 |
3,285 |
3,315 |
-0.45% |
50,100 |
2023/11/10 |
3,285 |
3,345 |
3,250 |
3,330 |
+0.45% |
69,200 |
2023/11/9 |
3,210 |
3,330 |
3,205 |
3,315 |
+3.43% |
120,400 |
2023/11/8 |
3,175 |
3,210 |
3,105 |
3,205 |
-3.32% |
199,300 |
2023/11/7 |
3,030 |
3,325 |
3,010 |
3,315 |
+9.41% |
230,600 |
2023/11/6 |
3,030 |
3,035 |
3,005 |
3,030 |
+1.51% |
48,000 |
2023/11/2 |
3,005 |
3,015 |
2,955 |
2,985 |
-0.17% |
55,000 |
2023/11/1 |
2,960 |
3,000 |
2,950 |
2,990 |
+2.22% |
43,500 |
2023/10/31 |
2,880 |
2,925 |
2,875 |
2,925 |
+1.56% |
57,700 |
2023/10/30 |
2,925 |
2,925 |
2,870 |
2,880 |
-2.37% |
133,900 |
2023/10/27 |
2,915 |
2,960 |
2,910 |
2,950 |
+2.97% |
56,500 |
2023/10/26 |
2,885 |
2,905 |
2,850 |
2,865 |
-1.38% |
54,200 |
|