日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
4,395 |
4,420 |
4,315 |
4,315 |
-2.60% |
21,400 |
2024/4/24 |
4,410 |
4,465 |
4,385 |
4,430 |
+0.91% |
27,800 |
2024/4/23 |
4,455 |
4,455 |
4,340 |
4,390 |
+0.00% |
16,300 |
2024/4/22 |
4,365 |
4,390 |
4,310 |
4,390 |
+2.21% |
26,100 |
2024/4/19 |
4,305 |
4,370 |
4,255 |
4,295 |
-1.38% |
59,800 |
2024/4/18 |
4,325 |
4,390 |
4,300 |
4,355 |
+0.11% |
45,200 |
2024/4/17 |
4,400 |
4,435 |
4,330 |
4,350 |
-1.36% |
41,000 |
2024/4/16 |
4,510 |
4,515 |
4,410 |
4,410 |
-3.71% |
33,600 |
2024/4/15 |
4,580 |
4,620 |
4,480 |
4,580 |
-0.65% |
32,400 |
2024/4/12 |
4,625 |
4,670 |
4,600 |
4,610 |
+0.33% |
30,300 |
2024/4/11 |
4,605 |
4,640 |
4,545 |
4,595 |
-1.71% |
41,800 |
2024/4/10 |
4,570 |
4,685 |
4,570 |
4,675 |
+1.41% |
15,100 |
2024/4/9 |
4,610 |
4,655 |
4,595 |
4,610 |
+0.00% |
29,700 |
2024/4/8 |
4,600 |
4,640 |
4,585 |
4,610 |
-0.54% |
47,600 |
2024/4/5 |
4,580 |
4,660 |
4,525 |
4,635 |
+0.00% |
34,000 |
2024/4/4 |
4,625 |
4,675 |
4,610 |
4,635 |
+0.22% |
38,700 |
2024/4/3 |
4,570 |
4,650 |
4,535 |
4,625 |
-0.32% |
44,300 |
2024/4/2 |
4,655 |
4,665 |
4,605 |
4,640 |
-0.43% |
38,000 |
2024/4/1 |
4,785 |
4,785 |
4,655 |
4,660 |
-1.89% |
20,500 |
2024/3/29 |
4,715 |
4,795 |
4,710 |
4,750 |
+0.11% |
31,500 |
2024/3/28 |
4,885 |
4,885 |
4,710 |
4,745 |
-2.47% |
30,500 |
2024/3/27 |
4,830 |
4,885 |
4,825 |
4,865 |
+2.21% |
36,200 |
2024/3/26 |
4,700 |
4,825 |
4,700 |
4,760 |
+1.28% |
23,900 |
2024/3/25 |
4,705 |
4,730 |
4,685 |
4,700 |
-0.63% |
23,900 |
2024/3/22 |
4,760 |
4,760 |
4,685 |
4,730 |
+0.42% |
23,100 |
2024/3/21 |
4,760 |
4,760 |
4,675 |
4,710 |
+0.11% |
24,200 |
2024/3/19 |
4,655 |
4,705 |
4,585 |
4,705 |
+1.51% |
27,200 |
2024/3/18 |
4,570 |
4,650 |
4,565 |
4,635 |
+2.54% |
27,300 |
2024/3/15 |
4,475 |
4,565 |
4,475 |
4,520 |
+1.12% |
37,200 |
2024/3/14 |
4,480 |
4,495 |
4,380 |
4,470 |
+0.22% |
27,000 |
2024/3/13 |
4,570 |
4,570 |
4,415 |
4,460 |
-1.22% |
37,300 |
2024/3/12 |
4,520 |
4,520 |
4,420 |
4,515 |
+0.22% |
22,700 |
2024/3/11 |
4,590 |
4,635 |
4,465 |
4,505 |
-4.15% |
35,800 |
2024/3/8 |
4,520 |
4,715 |
4,520 |
4,700 |
+2.40% |
58,500 |
2024/3/7 |
4,765 |
4,765 |
4,590 |
4,590 |
-2.55% |
24,900 |
2024/3/6 |
4,685 |
4,780 |
4,685 |
4,710 |
-0.63% |
33,700 |
2024/3/5 |
4,705 |
4,800 |
4,685 |
4,740 |
+0.42% |
32,800 |
2024/3/4 |
4,835 |
4,860 |
4,685 |
4,720 |
-0.94% |
76,000 |
2024/3/1 |
4,740 |
4,780 |
4,670 |
4,765 |
+0.53% |
57,200 |
2024/2/29 |
4,570 |
4,770 |
4,545 |
4,740 |
+5.33% |
78,300 |
2024/2/28 |
4,420 |
4,535 |
4,410 |
4,500 |
+1.81% |
51,300 |
2024/2/27 |
4,275 |
4,425 |
4,275 |
4,420 |
+3.15% |
66,300 |
2024/2/26 |
4,335 |
4,405 |
4,285 |
4,285 |
-0.70% |
36,600 |
2024/2/22 |
4,350 |
4,365 |
4,265 |
4,315 |
-0.46% |
38,500 |
2024/2/21 |
4,235 |
4,345 |
4,235 |
4,335 |
+2.24% |
38,700 |
2024/2/20 |
4,250 |
4,265 |
4,170 |
4,240 |
-0.24% |
48,600 |
2024/2/19 |
4,285 |
4,335 |
4,205 |
4,250 |
-0.58% |
40,800 |
2024/2/16 |
4,370 |
4,370 |
4,255 |
4,275 |
-0.81% |
64,200 |
2024/2/15 |
4,365 |
4,365 |
4,290 |
4,310 |
+0.00% |
45,500 |
2024/2/14 |
4,355 |
4,390 |
4,265 |
4,310 |
-1.93% |
72,900 |
2024/2/13 |
4,520 |
4,550 |
4,190 |
4,395 |
-2.87% |
198,000 |
2024/2/9 |
4,525 |
4,685 |
4,515 |
4,525 |
-0.33% |
64,400 |
2024/2/8 |
4,565 |
4,580 |
4,490 |
4,540 |
-1.84% |
54,100 |
2024/2/7 |
4,680 |
4,695 |
4,620 |
4,625 |
-2.12% |
36,700 |
2024/2/6 |
4,690 |
4,745 |
4,630 |
4,725 |
+0.11% |
33,500 |
2024/2/5 |
4,810 |
4,810 |
4,720 |
4,720 |
-0.42% |
44,700 |
2024/2/2 |
4,690 |
4,770 |
4,655 |
4,740 |
+1.50% |
48,000 |
2024/2/1 |
4,660 |
4,675 |
4,630 |
4,670 |
+0.97% |
31,700 |
2024/1/31 |
4,530 |
4,630 |
4,515 |
4,625 |
+1.54% |
37,000 |
2024/1/30 |
4,645 |
4,655 |
4,545 |
4,555 |
-2.15% |
30,900 |
2024/1/29 |
4,675 |
4,700 |
4,645 |
4,655 |
+0.00% |
31,100 |
2024/1/26 |
4,725 |
4,775 |
4,645 |
4,655 |
-1.59% |
58,800 |
2024/1/25 |
4,630 |
4,760 |
4,630 |
4,730 |
+2.16% |
43,600 |
2024/1/24 |
4,625 |
4,660 |
4,550 |
4,630 |
+0.11% |
65,600 |
2024/1/23 |
4,625 |
4,695 |
4,605 |
4,625 |
+0.98% |
87,800 |
2024/1/22 |
4,670 |
4,710 |
4,535 |
4,580 |
-0.54% |
81,000 |
2024/1/19 |
4,535 |
4,615 |
4,505 |
4,605 |
+2.33% |
92,900 |
2024/1/18 |
4,390 |
4,530 |
4,390 |
4,500 |
+3.09% |
68,400 |
2024/1/17 |
4,355 |
4,410 |
4,345 |
4,365 |
+0.81% |
71,000 |
2024/1/16 |
4,370 |
4,370 |
4,305 |
4,330 |
-0.35% |
40,500 |
2024/1/15 |
4,200 |
4,385 |
4,200 |
4,345 |
+3.95% |
89,500 |
2024/1/12 |
4,170 |
4,230 |
4,135 |
4,180 |
+0.97% |
53,600 |
2024/1/11 |
4,140 |
4,145 |
4,110 |
4,140 |
+0.61% |
64,300 |
2024/1/10 |
4,120 |
4,125 |
4,095 |
4,115 |
-0.24% |
43,700 |
2024/1/9 |
4,060 |
4,125 |
4,060 |
4,125 |
+1.98% |
82,100 |
2024/1/5 |
4,110 |
4,180 |
4,025 |
4,045 |
+0.12% |
65,000 |
2024/1/4 |
3,945 |
4,045 |
3,890 |
4,040 |
+2.41% |
77,000 |
2023/12/29 |
3,970 |
3,990 |
3,925 |
3,945 |
-0.63% |
26,700 |
2023/12/28 |
3,915 |
3,975 |
3,890 |
3,970 |
+1.15% |
27,200 |
2023/12/27 |
3,915 |
3,935 |
3,885 |
3,925 |
+1.16% |
25,800 |
2023/12/26 |
3,815 |
3,895 |
3,815 |
3,880 |
+2.24% |
36,900 |
2023/12/25 |
3,925 |
3,930 |
3,790 |
3,795 |
-1.94% |
50,300 |
2023/12/22 |
3,850 |
3,900 |
3,845 |
3,870 |
+0.39% |
64,300 |
2023/12/21 |
3,980 |
3,980 |
3,785 |
3,855 |
-3.87% |
123,100 |
2023/12/20 |
4,045 |
4,045 |
4,010 |
4,010 |
-0.87% |
60,700 |
2023/12/19 |
4,015 |
4,045 |
3,965 |
4,045 |
+0.75% |
51,200 |
2023/12/18 |
4,145 |
4,145 |
3,965 |
4,015 |
-4.74% |
74,300 |
2023/12/15 |
4,120 |
4,275 |
4,120 |
4,215 |
+2.18% |
93,000 |
2023/12/14 |
4,105 |
4,175 |
4,050 |
4,125 |
-0.36% |
74,900 |
2023/12/13 |
4,100 |
4,160 |
4,095 |
4,140 |
+0.98% |
35,900 |
2023/12/12 |
4,100 |
4,150 |
4,095 |
4,100 |
+0.00% |
52,700 |
2023/12/11 |
4,095 |
4,140 |
4,065 |
4,100 |
+0.12% |
40,000 |
2023/12/8 |
4,180 |
4,240 |
4,085 |
4,095 |
-3.65% |
137,000 |
2023/12/7 |
4,255 |
4,265 |
4,235 |
4,250 |
-1.05% |
46,400 |
2023/12/6 |
4,255 |
4,300 |
4,245 |
4,295 |
+3.00% |
70,900 |
2023/12/5 |
4,250 |
4,250 |
4,170 |
4,170 |
-2.00% |
140,900 |
2023/12/4 |
4,230 |
4,270 |
4,230 |
4,255 |
+0.00% |
41,300 |
2023/12/1 |
4,275 |
4,275 |
4,225 |
4,255 |
+0.12% |
50,100 |
2023/11/30 |
4,230 |
4,275 |
4,225 |
4,250 |
+0.12% |
30,500 |
2023/11/29 |
4,220 |
4,295 |
4,220 |
4,245 |
+0.00% |
59,000 |
2023/11/28 |
4,210 |
4,260 |
4,205 |
4,245 |
-0.12% |
40,900 |
2023/11/27 |
4,260 |
4,270 |
4,225 |
4,250 |
-0.12% |
39,100 |
2023/11/24 |
4,260 |
4,265 |
4,235 |
4,255 |
+0.12% |
40,000 |
2023/11/22 |
4,270 |
4,325 |
4,240 |
4,250 |
+0.00% |
69,800 |
2023/11/21 |
4,240 |
4,270 |
4,195 |
4,250 |
+0.00% |
54,200 |
2023/11/20 |
4,250 |
4,260 |
4,170 |
4,250 |
+1.19% |
75,400 |
2023/11/17 |
4,195 |
4,250 |
4,155 |
4,200 |
+1.33% |
171,000 |
2023/11/16 |
4,105 |
4,200 |
4,085 |
4,145 |
+0.48% |
173,400 |
2023/11/15 |
4,260 |
4,260 |
4,080 |
4,125 |
-1.79% |
96,200 |
2023/11/14 |
4,065 |
4,240 |
4,065 |
4,200 |
+4.87% |
112,500 |
2023/11/13 |
4,390 |
4,395 |
3,925 |
4,005 |
-12.93% |
256,600 |
2023/11/10 |
4,620 |
4,620 |
4,520 |
4,600 |
-0.65% |
64,600 |
2023/11/9 |
4,495 |
4,635 |
4,445 |
4,630 |
+1.98% |
59,100 |
2023/11/8 |
4,535 |
4,625 |
4,490 |
4,540 |
+0.89% |
79,400 |
2023/11/7 |
4,500 |
4,590 |
4,440 |
4,500 |
+5.14% |
131,400 |
2023/11/6 |
4,240 |
4,320 |
4,190 |
4,280 |
+3.63% |
76,300 |
2023/11/2 |
4,215 |
4,240 |
4,120 |
4,130 |
-1.43% |
47,700 |
2023/11/1 |
4,225 |
4,275 |
4,150 |
4,190 |
-0.48% |
48,400 |
2023/10/31 |
4,200 |
4,215 |
4,120 |
4,210 |
+0.72% |
36,500 |
2023/10/30 |
4,175 |
4,210 |
4,105 |
4,180 |
-1.30% |
32,600 |
2023/10/27 |
4,135 |
4,235 |
4,120 |
4,235 |
+4.05% |
27,000 |
2023/10/26 |
4,080 |
4,105 |
4,005 |
4,070 |
-3.21% |
63,400 |
2023/10/25 |
4,235 |
4,250 |
4,195 |
4,205 |
+0.84% |
34,800 |
|