日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
4,755 |
4,805 |
4,700 |
4,725 |
+0.32% |
229,700 |
2024/3/26 |
4,705 |
4,745 |
4,655 |
4,710 |
+0.00% |
151,400 |
2024/3/25 |
4,860 |
4,910 |
4,705 |
4,710 |
-3.09% |
275,800 |
2024/3/22 |
4,830 |
4,890 |
4,775 |
4,860 |
+0.00% |
141,800 |
2024/3/21 |
4,910 |
5,000 |
4,860 |
4,860 |
+0.10% |
176,000 |
2024/3/19 |
4,815 |
4,875 |
4,750 |
4,855 |
+0.73% |
181,700 |
2024/3/18 |
4,735 |
4,860 |
4,725 |
4,820 |
+1.37% |
187,300 |
2024/3/15 |
4,775 |
4,970 |
4,675 |
4,755 |
-0.42% |
346,200 |
2024/3/14 |
4,780 |
4,850 |
4,705 |
4,775 |
-0.93% |
181,900 |
2024/3/13 |
4,905 |
4,955 |
4,760 |
4,820 |
-2.43% |
194,600 |
2024/3/12 |
4,810 |
4,945 |
4,685 |
4,940 |
+0.71% |
224,300 |
2024/3/11 |
4,780 |
5,030 |
4,780 |
4,905 |
+1.76% |
253,500 |
2024/3/8 |
4,875 |
4,975 |
4,815 |
4,820 |
-1.93% |
177,400 |
2024/3/7 |
4,880 |
5,010 |
4,850 |
4,915 |
-0.71% |
289,300 |
2024/3/6 |
4,785 |
5,010 |
4,770 |
4,950 |
+1.43% |
205,100 |
2024/3/5 |
4,875 |
4,905 |
4,750 |
4,880 |
-1.01% |
268,500 |
2024/3/4 |
5,000 |
5,050 |
4,930 |
4,930 |
-2.57% |
216,600 |
2024/3/1 |
5,100 |
5,110 |
5,020 |
5,060 |
+0.20% |
183,300 |
2024/2/29 |
5,060 |
5,110 |
4,930 |
5,050 |
-0.20% |
392,800 |
2024/2/28 |
4,805 |
5,100 |
4,775 |
5,060 |
+4.98% |
455,900 |
2024/2/27 |
4,860 |
4,860 |
4,705 |
4,820 |
-1.03% |
341,700 |
2024/2/26 |
4,790 |
4,950 |
4,660 |
4,870 |
+1.67% |
332,400 |
2024/2/22 |
4,860 |
4,895 |
4,740 |
4,790 |
-0.52% |
286,100 |
2024/2/21 |
4,850 |
4,870 |
4,685 |
4,815 |
-1.33% |
302,600 |
2024/2/20 |
4,820 |
4,920 |
4,775 |
4,880 |
+2.41% |
421,200 |
2024/2/19 |
4,650 |
4,770 |
4,610 |
4,765 |
+2.47% |
337,100 |
2024/2/16 |
4,590 |
4,705 |
4,505 |
4,650 |
+2.88% |
778,900 |
2024/2/15 |
4,615 |
4,740 |
4,410 |
4,520 |
+2.61% |
1,000,600 |
2024/2/14 |
4,370 |
4,450 |
4,280 |
4,405 |
-0.79% |
432,000 |
2024/2/13 |
4,595 |
4,610 |
4,360 |
4,440 |
-0.89% |
379,900 |
2024/2/9 |
4,515 |
4,535 |
4,430 |
4,480 |
+0.11% |
214,200 |
2024/2/8 |
4,615 |
4,650 |
4,475 |
4,475 |
-3.03% |
241,100 |
2024/2/7 |
4,695 |
4,730 |
4,565 |
4,615 |
-1.60% |
202,000 |
2024/2/6 |
4,820 |
4,820 |
4,630 |
4,690 |
-3.20% |
227,900 |
2024/2/5 |
4,740 |
4,920 |
4,715 |
4,845 |
+2.43% |
304,700 |
2024/2/2 |
4,590 |
4,815 |
4,580 |
4,730 |
+3.05% |
391,500 |
2024/2/1 |
4,590 |
4,670 |
4,565 |
4,590 |
-1.50% |
193,500 |
2024/1/31 |
4,600 |
4,660 |
4,575 |
4,660 |
+0.54% |
186,300 |
2024/1/30 |
4,630 |
4,640 |
4,550 |
4,635 |
+1.09% |
152,100 |
2024/1/29 |
4,570 |
4,625 |
4,495 |
4,585 |
+0.99% |
190,500 |
2024/1/26 |
4,555 |
4,725 |
4,525 |
4,540 |
-1.84% |
340,100 |
2024/1/25 |
4,480 |
4,640 |
4,425 |
4,625 |
+3.12% |
398,100 |
2024/1/24 |
4,440 |
4,515 |
4,400 |
4,485 |
+2.51% |
307,300 |
2024/1/23 |
4,385 |
4,465 |
4,285 |
4,375 |
+1.39% |
543,000 |
2024/1/22 |
4,300 |
4,345 |
4,185 |
4,315 |
+1.29% |
382,800 |
2024/1/19 |
4,340 |
4,405 |
4,195 |
4,260 |
-0.23% |
422,900 |
2024/1/18 |
4,285 |
4,285 |
4,165 |
4,270 |
-1.84% |
405,700 |
2024/1/17 |
4,575 |
4,590 |
4,350 |
4,350 |
-5.33% |
332,300 |
2024/1/16 |
4,495 |
4,670 |
4,485 |
4,595 |
+2.11% |
279,200 |
2024/1/15 |
4,480 |
4,575 |
4,425 |
4,500 |
+0.78% |
197,100 |
2024/1/12 |
4,425 |
4,490 |
4,335 |
4,465 |
+1.48% |
163,000 |
2024/1/11 |
4,480 |
4,480 |
4,345 |
4,400 |
-0.23% |
203,300 |
2024/1/10 |
4,230 |
4,415 |
4,215 |
4,410 |
+4.38% |
214,800 |
2024/1/9 |
4,130 |
4,225 |
4,085 |
4,225 |
+2.30% |
247,500 |
2024/1/5 |
4,270 |
4,275 |
4,125 |
4,130 |
-4.07% |
298,400 |
2024/1/4 |
4,400 |
4,400 |
4,265 |
4,305 |
-2.16% |
202,100 |
2023/12/29 |
4,525 |
4,525 |
4,365 |
4,400 |
-2.76% |
213,100 |
2023/12/28 |
4,450 |
4,535 |
4,370 |
4,525 |
+1.69% |
175,300 |
2023/12/27 |
4,440 |
4,555 |
4,415 |
4,450 |
+0.68% |
229,200 |
2023/12/26 |
4,335 |
4,480 |
4,330 |
4,420 |
+0.68% |
225,000 |
2023/12/25 |
4,430 |
4,505 |
4,380 |
4,390 |
-2.44% |
175,200 |
2023/12/22 |
4,580 |
4,595 |
4,485 |
4,500 |
-1.10% |
220,600 |
2023/12/21 |
4,615 |
4,650 |
4,530 |
4,550 |
-3.29% |
268,700 |
2023/12/20 |
4,640 |
4,820 |
4,600 |
4,705 |
+2.06% |
489,500 |
2023/12/19 |
4,330 |
4,620 |
4,295 |
4,610 |
+6.71% |
464,300 |
2023/12/18 |
4,410 |
4,415 |
4,220 |
4,320 |
-2.81% |
302,900 |
2023/12/15 |
4,400 |
4,580 |
4,340 |
4,445 |
+2.66% |
383,900 |
2023/12/14 |
4,150 |
4,365 |
4,145 |
4,330 |
+6.13% |
478,800 |
2023/12/13 |
4,080 |
4,115 |
3,995 |
4,080 |
+2.26% |
236,100 |
2023/12/12 |
4,195 |
4,195 |
3,965 |
3,990 |
-4.43% |
330,300 |
2023/12/11 |
4,145 |
4,185 |
4,120 |
4,175 |
+2.08% |
116,500 |
2023/12/8 |
4,130 |
4,175 |
4,055 |
4,090 |
-1.68% |
237,500 |
2023/12/7 |
4,245 |
4,245 |
4,155 |
4,160 |
-2.69% |
142,900 |
2023/12/6 |
4,280 |
4,325 |
4,260 |
4,275 |
+0.23% |
136,700 |
2023/12/5 |
4,325 |
4,395 |
4,255 |
4,265 |
-2.51% |
211,200 |
2023/12/4 |
4,330 |
4,380 |
4,235 |
4,375 |
+2.70% |
222,100 |
2023/12/1 |
4,360 |
4,375 |
4,260 |
4,260 |
-3.73% |
295,300 |
2023/11/30 |
4,460 |
4,520 |
4,375 |
4,425 |
+0.11% |
288,900 |
2023/11/29 |
4,325 |
4,475 |
4,325 |
4,420 |
+2.20% |
232,000 |
2023/11/28 |
4,495 |
4,495 |
4,325 |
4,325 |
-3.03% |
309,600 |
2023/11/27 |
4,590 |
4,625 |
4,425 |
4,460 |
-2.83% |
276,400 |
2023/11/24 |
4,655 |
4,685 |
4,570 |
4,590 |
-0.76% |
237,900 |
2023/11/22 |
4,745 |
4,785 |
4,585 |
4,625 |
-3.14% |
282,700 |
2023/11/21 |
4,705 |
4,790 |
4,600 |
4,775 |
+2.69% |
278,400 |
2023/11/20 |
4,530 |
4,720 |
4,495 |
4,650 |
+1.42% |
265,000 |
2023/11/17 |
4,645 |
4,650 |
4,490 |
4,585 |
-1.19% |
324,300 |
2023/11/16 |
4,875 |
4,920 |
4,550 |
4,640 |
-5.79% |
564,500 |
2023/11/15 |
5,060 |
5,130 |
4,705 |
4,925 |
+4.56% |
966,800 |
2023/11/14 |
4,920 |
4,965 |
4,705 |
4,710 |
-3.29% |
682,100 |
2023/11/13 |
4,810 |
4,890 |
4,675 |
4,870 |
+2.74% |
379,500 |
2023/11/10 |
4,790 |
4,800 |
4,710 |
4,740 |
-2.47% |
262,700 |
2023/11/9 |
4,835 |
4,910 |
4,800 |
4,860 |
+0.41% |
261,600 |
2023/11/8 |
4,785 |
4,860 |
4,705 |
4,840 |
+3.86% |
287,300 |
2023/11/7 |
4,810 |
4,835 |
4,660 |
4,660 |
-4.02% |
284,900 |
2023/11/6 |
4,730 |
4,885 |
4,625 |
4,855 |
+7.41% |
543,200 |
2023/11/2 |
4,375 |
4,565 |
4,340 |
4,520 |
+5.48% |
386,000 |
2023/11/1 |
4,360 |
4,375 |
4,240 |
4,285 |
-0.92% |
308,500 |
2023/10/31 |
4,215 |
4,340 |
4,150 |
4,325 |
+1.53% |
330,300 |
2023/10/30 |
4,290 |
4,310 |
4,170 |
4,260 |
-0.70% |
372,700 |
2023/10/27 |
4,240 |
4,305 |
4,135 |
4,290 |
+1.78% |
261,200 |
2023/10/26 |
4,175 |
4,250 |
4,145 |
4,215 |
-1.40% |
258,900 |
2023/10/25 |
4,380 |
4,415 |
4,220 |
4,275 |
-0.81% |
374,400 |
2023/10/24 |
4,165 |
4,325 |
3,910 |
4,310 |
+4.23% |
484,400 |
2023/10/23 |
4,170 |
4,185 |
4,085 |
4,135 |
-2.25% |
343,700 |
2023/10/20 |
4,270 |
4,330 |
4,205 |
4,230 |
-1.97% |
267,300 |
2023/10/19 |
4,305 |
4,380 |
4,270 |
4,315 |
-2.49% |
191,800 |
2023/10/18 |
4,300 |
4,430 |
4,250 |
4,425 |
+2.43% |
222,100 |
2023/10/17 |
4,320 |
4,380 |
4,245 |
4,320 |
+1.65% |
373,000 |
2023/10/16 |
4,500 |
4,560 |
4,230 |
4,250 |
-6.80% |
567,200 |
2023/10/13 |
4,705 |
4,760 |
4,535 |
4,560 |
-3.49% |
319,900 |
2023/10/12 |
4,730 |
4,790 |
4,660 |
4,725 |
-0.84% |
339,300 |
2023/10/11 |
4,985 |
5,000 |
4,750 |
4,765 |
-4.12% |
248,500 |
2023/10/10 |
5,090 |
5,110 |
4,970 |
4,970 |
-1.78% |
161,300 |
2023/10/6 |
5,070 |
5,080 |
4,970 |
5,060 |
-0.39% |
219,900 |
2023/10/5 |
4,940 |
5,090 |
4,920 |
5,080 |
+3.67% |
283,200 |
2023/10/4 |
4,800 |
4,965 |
4,780 |
4,900 |
+0.41% |
281,800 |
2023/10/3 |
5,000 |
5,080 |
4,850 |
4,880 |
-1.91% |
258,100 |
2023/10/2 |
5,020 |
5,120 |
4,930 |
4,975 |
+3.54% |
455,100 |
2023/9/29 |
4,920 |
4,940 |
4,770 |
4,805 |
-2.24% |
189,100 |
2023/9/28 |
5,070 |
5,150 |
4,900 |
4,915 |
-2.87% |
281,200 |
2023/9/27 |
5,000 |
5,240 |
4,970 |
5,060 |
+2.33% |
462,200 |
2023/9/26 |
4,960 |
5,040 |
4,905 |
4,945 |
+0.51% |
242,500 |
2023/9/25 |
4,880 |
4,920 |
4,795 |
4,920 |
+1.44% |
157,600 |
|