日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
4,975 |
5,050 |
4,915 |
4,985 |
+0.20% |
184,600 |
2024/4/25 |
4,940 |
5,020 |
4,925 |
4,975 |
-0.20% |
65,500 |
2024/4/24 |
5,100 |
5,160 |
4,960 |
4,985 |
+2.15% |
149,700 |
2024/4/23 |
4,840 |
4,915 |
4,770 |
4,880 |
+3.28% |
74,000 |
2024/4/22 |
4,745 |
4,770 |
4,660 |
4,725 |
+0.43% |
48,000 |
2024/4/19 |
4,770 |
4,810 |
4,620 |
4,705 |
-2.18% |
67,300 |
2024/4/18 |
4,670 |
4,820 |
4,650 |
4,810 |
+3.00% |
65,000 |
2024/4/17 |
4,910 |
4,960 |
4,605 |
4,670 |
-4.89% |
163,900 |
2024/4/16 |
5,000 |
5,020 |
4,820 |
4,910 |
-3.73% |
139,900 |
2024/4/15 |
5,010 |
5,100 |
4,955 |
5,100 |
+0.20% |
56,000 |
2024/4/12 |
5,100 |
5,160 |
5,020 |
5,090 |
+0.39% |
83,900 |
2024/4/11 |
5,130 |
5,240 |
4,995 |
5,070 |
-0.98% |
127,700 |
2024/4/10 |
4,910 |
5,160 |
4,910 |
5,120 |
+3.75% |
142,800 |
2024/4/9 |
4,885 |
4,935 |
4,835 |
4,935 |
+1.23% |
59,500 |
2024/4/8 |
5,100 |
5,110 |
4,855 |
4,875 |
-1.42% |
110,300 |
2024/4/5 |
4,680 |
5,030 |
4,680 |
4,945 |
+4.11% |
127,400 |
2024/4/4 |
4,785 |
4,825 |
4,635 |
4,750 |
-0.31% |
126,700 |
2024/4/3 |
4,630 |
4,800 |
4,610 |
4,765 |
+0.85% |
92,200 |
2024/4/2 |
5,030 |
5,040 |
4,705 |
4,725 |
-5.50% |
127,900 |
2024/4/1 |
5,100 |
5,130 |
4,930 |
5,000 |
-0.20% |
164,600 |
2024/3/29 |
4,910 |
5,040 |
4,830 |
5,010 |
+2.24% |
138,300 |
2024/3/28 |
4,845 |
4,970 |
4,805 |
4,900 |
+3.38% |
168,200 |
2024/3/27 |
4,775 |
4,835 |
4,650 |
4,740 |
-0.21% |
139,000 |
2024/3/26 |
4,600 |
4,860 |
4,560 |
4,750 |
+3.26% |
175,200 |
2024/3/25 |
4,620 |
4,750 |
4,600 |
4,600 |
+0.44% |
124,500 |
2024/3/22 |
4,565 |
4,615 |
4,500 |
4,580 |
+0.33% |
88,200 |
2024/3/21 |
4,630 |
4,650 |
4,490 |
4,565 |
-1.30% |
155,700 |
2024/3/19 |
4,500 |
4,650 |
4,475 |
4,625 |
+2.78% |
124,600 |
2024/3/18 |
4,410 |
4,580 |
4,410 |
4,500 |
+2.27% |
150,600 |
2024/3/15 |
4,540 |
4,605 |
4,400 |
4,400 |
-4.56% |
418,300 |
2024/3/14 |
4,725 |
4,745 |
4,530 |
4,610 |
-0.97% |
217,200 |
2024/3/13 |
4,490 |
4,675 |
4,405 |
4,655 |
+5.92% |
261,700 |
2024/3/12 |
4,345 |
4,460 |
4,310 |
4,395 |
+1.85% |
146,300 |
2024/3/11 |
4,390 |
4,405 |
4,290 |
4,315 |
-3.25% |
90,700 |
2024/3/8 |
4,495 |
4,570 |
4,440 |
4,460 |
-2.30% |
133,100 |
2024/3/7 |
4,630 |
4,660 |
4,520 |
4,565 |
-1.40% |
89,200 |
2024/3/6 |
4,600 |
4,770 |
4,560 |
4,630 |
+1.54% |
184,000 |
2024/3/5 |
4,485 |
4,595 |
4,400 |
4,560 |
+0.55% |
151,300 |
2024/3/4 |
4,630 |
4,660 |
4,510 |
4,535 |
-1.63% |
129,300 |
2024/3/1 |
4,700 |
4,865 |
4,565 |
4,610 |
-1.39% |
211,900 |
2024/2/29 |
4,550 |
4,810 |
4,535 |
4,675 |
+3.20% |
216,900 |
2024/2/28 |
4,610 |
4,750 |
4,495 |
4,530 |
-3.10% |
174,900 |
2024/2/27 |
4,775 |
4,785 |
4,645 |
4,675 |
-3.51% |
207,100 |
2024/2/26 |
5,000 |
5,040 |
4,845 |
4,845 |
-3.29% |
138,900 |
2024/2/22 |
5,110 |
5,130 |
4,980 |
5,010 |
-1.38% |
111,100 |
2024/2/21 |
5,010 |
5,160 |
5,010 |
5,080 |
+1.40% |
104,500 |
2024/2/20 |
5,130 |
5,160 |
4,975 |
5,010 |
-1.96% |
158,900 |
2024/2/19 |
5,230 |
5,300 |
4,975 |
5,110 |
-7.59% |
313,600 |
2024/2/16 |
5,650 |
5,650 |
5,360 |
5,530 |
-2.64% |
214,800 |
2024/2/15 |
5,690 |
5,730 |
5,430 |
5,680 |
-0.18% |
186,700 |
2024/2/14 |
5,570 |
5,910 |
5,410 |
5,690 |
+0.35% |
294,200 |
2024/2/13 |
5,710 |
5,710 |
5,510 |
5,670 |
+0.53% |
186,500 |
2024/2/9 |
5,760 |
5,770 |
5,580 |
5,640 |
-2.93% |
173,900 |
2024/2/8 |
5,990 |
6,040 |
5,770 |
5,810 |
-2.84% |
131,400 |
2024/2/7 |
5,860 |
5,980 |
5,850 |
5,980 |
+1.70% |
77,300 |
2024/2/6 |
5,860 |
5,990 |
5,830 |
5,880 |
+1.20% |
92,500 |
2024/2/5 |
5,800 |
5,850 |
5,700 |
5,810 |
+0.87% |
59,500 |
2024/2/2 |
5,710 |
5,840 |
5,670 |
5,760 |
+2.67% |
88,900 |
2024/2/1 |
5,680 |
5,730 |
5,570 |
5,610 |
-1.92% |
62,100 |
2024/1/31 |
5,600 |
5,750 |
5,580 |
5,720 |
+1.60% |
92,600 |
2024/1/30 |
5,720 |
5,810 |
5,620 |
5,630 |
+0.18% |
86,500 |
2024/1/29 |
5,580 |
5,670 |
5,550 |
5,620 |
+0.90% |
95,100 |
2024/1/26 |
5,550 |
5,640 |
5,370 |
5,570 |
+1.46% |
134,500 |
2024/1/25 |
5,400 |
5,550 |
5,340 |
5,490 |
+2.62% |
75,800 |
2024/1/24 |
5,250 |
5,420 |
5,230 |
5,350 |
+0.38% |
85,800 |
2024/1/23 |
5,210 |
5,340 |
5,190 |
5,330 |
+3.29% |
70,300 |
2024/1/22 |
5,150 |
5,200 |
5,080 |
5,160 |
+0.00% |
48,500 |
2024/1/19 |
5,150 |
5,270 |
5,100 |
5,160 |
+0.78% |
60,900 |
2024/1/18 |
5,090 |
5,180 |
5,040 |
5,120 |
-0.39% |
56,500 |
2024/1/17 |
5,040 |
5,250 |
5,000 |
5,140 |
+0.78% |
101,900 |
2024/1/16 |
5,190 |
5,190 |
5,030 |
5,100 |
-0.58% |
62,000 |
2024/1/15 |
5,040 |
5,160 |
5,010 |
5,130 |
+1.99% |
39,200 |
2024/1/12 |
5,000 |
5,060 |
4,960 |
5,030 |
+0.20% |
98,000 |
2024/1/11 |
5,230 |
5,230 |
5,010 |
5,020 |
-4.02% |
116,000 |
2024/1/10 |
5,100 |
5,270 |
5,070 |
5,230 |
+2.35% |
106,400 |
2024/1/9 |
4,895 |
5,130 |
4,895 |
5,110 |
+7.47% |
185,400 |
2024/1/5 |
4,800 |
4,800 |
4,640 |
4,755 |
+0.21% |
84,000 |
2024/1/4 |
4,700 |
4,830 |
4,695 |
4,745 |
+1.93% |
114,000 |
2023/12/29 |
4,600 |
4,670 |
4,585 |
4,655 |
+0.76% |
50,100 |
2023/12/28 |
4,500 |
4,625 |
4,435 |
4,620 |
-0.43% |
67,500 |
2023/12/27 |
4,755 |
4,780 |
4,600 |
4,640 |
-0.96% |
94,400 |
2023/12/26 |
4,780 |
4,810 |
4,685 |
4,685 |
-0.85% |
56,200 |
2023/12/25 |
4,700 |
4,800 |
4,620 |
4,725 |
-0.42% |
60,500 |
2023/12/22 |
4,700 |
4,810 |
4,680 |
4,745 |
-0.11% |
83,000 |
2023/12/21 |
4,545 |
4,765 |
4,545 |
4,750 |
+2.37% |
138,100 |
2023/12/20 |
4,590 |
4,690 |
4,550 |
4,640 |
+2.65% |
124,200 |
2023/12/19 |
4,300 |
4,520 |
4,230 |
4,520 |
+6.60% |
97,200 |
2023/12/18 |
4,110 |
4,240 |
4,100 |
4,240 |
+1.92% |
53,500 |
2023/12/15 |
4,290 |
4,290 |
4,125 |
4,160 |
-3.48% |
83,100 |
2023/12/14 |
4,350 |
4,425 |
4,235 |
4,310 |
+0.82% |
86,500 |
2023/12/13 |
4,485 |
4,605 |
4,230 |
4,275 |
-3.17% |
320,900 |
2023/12/12 |
4,130 |
4,420 |
4,070 |
4,415 |
+7.68% |
254,800 |
2023/12/11 |
3,945 |
4,110 |
3,920 |
4,100 |
+5.81% |
166,700 |
2023/12/8 |
3,890 |
3,930 |
3,800 |
3,875 |
-0.13% |
116,200 |
2023/12/7 |
3,785 |
3,900 |
3,760 |
3,880 |
+1.70% |
76,500 |
2023/12/6 |
3,720 |
3,885 |
3,715 |
3,815 |
+2.55% |
86,300 |
2023/12/5 |
3,770 |
3,795 |
3,720 |
3,720 |
-1.33% |
48,100 |
2023/12/4 |
3,815 |
3,835 |
3,740 |
3,770 |
-0.40% |
83,000 |
2023/12/1 |
3,850 |
3,865 |
3,780 |
3,785 |
-2.20% |
73,000 |
2023/11/30 |
3,930 |
3,955 |
3,865 |
3,870 |
-0.26% |
70,100 |
2023/11/29 |
3,855 |
3,915 |
3,810 |
3,880 |
-0.51% |
77,500 |
2023/11/28 |
4,050 |
4,105 |
3,880 |
3,900 |
-3.58% |
115,000 |
2023/11/27 |
4,125 |
4,125 |
4,010 |
4,045 |
-1.94% |
59,700 |
2023/11/24 |
4,155 |
4,215 |
4,080 |
4,125 |
+0.61% |
84,900 |
2023/11/22 |
4,000 |
4,185 |
3,965 |
4,100 |
+3.54% |
150,900 |
2023/11/21 |
3,900 |
3,985 |
3,860 |
3,960 |
+0.89% |
72,700 |
2023/11/20 |
3,955 |
3,955 |
3,870 |
3,925 |
-1.26% |
114,500 |
2023/11/17 |
3,995 |
4,005 |
3,850 |
3,975 |
-3.52% |
230,000 |
2023/11/16 |
3,950 |
4,240 |
3,945 |
4,120 |
+7.15% |
485,800 |
2023/11/15 |
3,790 |
3,875 |
3,700 |
3,845 |
+4.06% |
224,500 |
2023/11/14 |
3,900 |
3,940 |
3,675 |
3,695 |
-7.62% |
364,300 |
2023/11/13 |
3,400 |
4,060 |
3,350 |
4,000 |
+12.20% |
981,100 |
2023/11/10 |
3,610 |
3,610 |
3,490 |
3,565 |
-0.97% |
178,100 |
2023/11/9 |
3,580 |
3,605 |
3,490 |
3,600 |
+2.13% |
124,300 |
2023/11/8 |
3,505 |
3,555 |
3,475 |
3,525 |
+0.57% |
83,800 |
2023/11/7 |
3,535 |
3,545 |
3,490 |
3,505 |
-1.96% |
72,800 |
2023/11/6 |
3,705 |
3,710 |
3,530 |
3,575 |
-1.65% |
137,200 |
2023/11/2 |
3,740 |
3,830 |
3,625 |
3,635 |
-0.41% |
135,500 |
2023/11/1 |
3,740 |
3,775 |
3,625 |
3,650 |
-2.41% |
104,400 |
2023/10/31 |
3,520 |
3,760 |
3,475 |
3,740 |
+7.63% |
201,300 |
2023/10/30 |
3,450 |
3,520 |
3,425 |
3,475 |
+0.14% |
134,600 |
2023/10/27 |
3,355 |
3,470 |
3,350 |
3,470 |
+2.51% |
68,600 |
2023/10/26 |
3,410 |
3,450 |
3,315 |
3,385 |
-4.65% |
168,400 |
|