日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
5,134 |
5,167 |
5,116 |
5,138 |
-0.04% |
191,500 |
2024/4/22 |
5,161 |
5,170 |
5,082 |
5,140 |
+1.38% |
294,400 |
2024/4/19 |
5,065 |
5,127 |
5,004 |
5,070 |
+0.20% |
278,000 |
2024/4/18 |
5,020 |
5,081 |
5,001 |
5,060 |
+0.56% |
188,400 |
2024/4/17 |
5,069 |
5,093 |
5,005 |
5,032 |
-0.75% |
289,900 |
2024/4/16 |
5,088 |
5,122 |
5,035 |
5,070 |
-1.34% |
248,400 |
2024/4/15 |
5,086 |
5,152 |
5,044 |
5,139 |
+0.82% |
221,600 |
2024/4/12 |
5,096 |
5,141 |
5,050 |
5,097 |
+0.75% |
336,300 |
2024/4/11 |
4,970 |
5,059 |
4,936 |
5,059 |
+0.80% |
201,300 |
2024/4/10 |
4,980 |
5,032 |
4,975 |
5,019 |
+0.18% |
238,100 |
2024/4/9 |
5,000 |
5,023 |
4,966 |
5,010 |
+0.40% |
158,600 |
2024/4/8 |
4,955 |
5,054 |
4,925 |
4,990 |
+1.03% |
107,800 |
2024/4/5 |
4,920 |
4,962 |
4,893 |
4,939 |
-1.32% |
199,800 |
2024/4/4 |
5,040 |
5,063 |
4,997 |
5,005 |
+1.13% |
268,000 |
2024/4/3 |
4,884 |
4,995 |
4,872 |
4,949 |
+1.71% |
316,900 |
2024/4/2 |
4,865 |
4,920 |
4,828 |
4,866 |
-0.27% |
261,400 |
2024/4/1 |
5,044 |
5,075 |
4,865 |
4,879 |
-1.93% |
182,500 |
2024/3/29 |
4,889 |
4,991 |
4,889 |
4,975 |
+1.74% |
448,200 |
2024/3/28 |
4,997 |
5,022 |
4,872 |
4,890 |
-3.21% |
244,300 |
2024/3/27 |
5,059 |
5,100 |
5,020 |
5,052 |
-0.26% |
458,500 |
2024/3/26 |
5,026 |
5,185 |
5,026 |
5,065 |
+1.22% |
539,800 |
2024/3/25 |
5,014 |
5,050 |
4,988 |
5,004 |
+0.08% |
276,700 |
2024/3/22 |
4,921 |
5,032 |
4,911 |
5,000 |
+1.61% |
389,300 |
2024/3/21 |
4,922 |
4,978 |
4,913 |
4,921 |
+0.22% |
425,300 |
2024/3/19 |
4,806 |
4,943 |
4,797 |
4,910 |
+3.00% |
393,100 |
2024/3/18 |
4,803 |
4,820 |
4,722 |
4,767 |
-0.44% |
329,600 |
2024/3/15 |
4,755 |
4,799 |
4,725 |
4,788 |
+2.64% |
508,100 |
2024/3/14 |
4,621 |
4,676 |
4,617 |
4,665 |
+1.11% |
219,500 |
2024/3/13 |
4,688 |
4,720 |
4,596 |
4,614 |
-1.09% |
197,700 |
2024/3/12 |
4,604 |
4,684 |
4,563 |
4,665 |
+1.41% |
300,800 |
2024/3/11 |
4,614 |
4,650 |
4,569 |
4,600 |
-0.43% |
301,000 |
2024/3/8 |
4,616 |
4,647 |
4,579 |
4,620 |
-0.11% |
459,900 |
2024/3/7 |
4,635 |
4,659 |
4,562 |
4,625 |
-0.39% |
357,100 |
2024/3/6 |
4,607 |
4,665 |
4,602 |
4,643 |
+0.78% |
248,000 |
2024/3/5 |
4,620 |
4,642 |
4,542 |
4,607 |
-1.26% |
421,000 |
2024/3/4 |
4,651 |
4,730 |
4,608 |
4,666 |
+0.09% |
238,100 |
2024/3/1 |
4,595 |
4,689 |
4,592 |
4,662 |
+1.46% |
212,000 |
2024/2/29 |
4,680 |
4,680 |
4,562 |
4,595 |
-0.99% |
247,000 |
2024/2/28 |
4,607 |
4,655 |
4,592 |
4,641 |
+0.30% |
169,900 |
2024/2/27 |
4,577 |
4,665 |
4,575 |
4,627 |
+1.40% |
205,500 |
2024/2/26 |
4,656 |
4,676 |
4,551 |
4,563 |
-2.27% |
520,000 |
2024/2/22 |
4,639 |
4,681 |
4,608 |
4,669 |
+1.57% |
327,400 |
2024/2/21 |
4,618 |
4,638 |
4,554 |
4,597 |
-0.15% |
312,600 |
2024/2/20 |
4,609 |
4,641 |
4,601 |
4,604 |
+0.50% |
194,800 |
2024/2/19 |
4,540 |
4,599 |
4,520 |
4,581 |
+0.95% |
183,800 |
2024/2/16 |
4,490 |
4,647 |
4,489 |
4,538 |
+0.64% |
253,700 |
2024/2/15 |
4,575 |
4,582 |
4,464 |
4,509 |
+0.02% |
275,200 |
2024/2/14 |
4,599 |
4,640 |
4,491 |
4,508 |
-1.38% |
233,000 |
2024/2/13 |
4,462 |
4,584 |
4,431 |
4,571 |
+2.44% |
195,900 |
2024/2/9 |
4,471 |
4,513 |
4,443 |
4,462 |
-0.36% |
240,900 |
2024/2/8 |
4,400 |
4,505 |
4,348 |
4,478 |
+1.43% |
279,400 |
2024/2/7 |
4,466 |
4,482 |
4,375 |
4,415 |
-1.69% |
237,800 |
2024/2/6 |
4,464 |
4,531 |
4,462 |
4,491 |
+0.65% |
195,900 |
2024/2/5 |
4,528 |
4,530 |
4,460 |
4,462 |
-1.46% |
246,600 |
2024/2/2 |
4,580 |
4,580 |
4,501 |
4,528 |
-0.22% |
186,100 |
2024/2/1 |
4,548 |
4,570 |
4,470 |
4,538 |
-0.94% |
289,900 |
2024/1/31 |
4,545 |
4,590 |
4,479 |
4,581 |
+0.33% |
176,700 |
2024/1/30 |
4,561 |
4,575 |
4,543 |
4,566 |
+0.46% |
178,200 |
2024/1/29 |
4,539 |
4,581 |
4,530 |
4,545 |
+0.69% |
220,900 |
2024/1/26 |
4,533 |
4,555 |
4,501 |
4,514 |
-0.44% |
227,300 |
2024/1/25 |
4,555 |
4,585 |
4,525 |
4,534 |
-0.50% |
231,100 |
2024/1/24 |
4,608 |
4,609 |
4,532 |
4,557 |
-1.75% |
205,800 |
2024/1/23 |
4,633 |
4,680 |
4,614 |
4,638 |
+0.11% |
236,200 |
2024/1/22 |
4,612 |
4,650 |
4,586 |
4,633 |
+1.67% |
222,800 |
2024/1/19 |
4,568 |
4,605 |
4,523 |
4,557 |
-0.18% |
203,000 |
2024/1/18 |
4,574 |
4,610 |
4,537 |
4,565 |
-0.13% |
180,400 |
2024/1/17 |
4,638 |
4,688 |
4,570 |
4,571 |
-0.39% |
215,600 |
2024/1/16 |
4,670 |
4,680 |
4,568 |
4,589 |
-1.94% |
194,600 |
2024/1/15 |
4,581 |
4,713 |
4,581 |
4,680 |
+2.03% |
268,400 |
2024/1/12 |
4,656 |
4,656 |
4,539 |
4,587 |
+1.57% |
593,700 |
2024/1/11 |
4,500 |
4,553 |
4,469 |
4,516 |
+1.51% |
345,700 |
2024/1/10 |
4,372 |
4,464 |
4,367 |
4,449 |
+2.16% |
320,400 |
2024/1/9 |
4,370 |
4,443 |
4,330 |
4,355 |
-0.27% |
325,900 |
2024/1/5 |
4,347 |
4,407 |
4,347 |
4,367 |
+1.70% |
289,300 |
2024/1/4 |
4,257 |
4,302 |
4,230 |
4,294 |
+1.06% |
273,300 |
2023/12/29 |
4,212 |
4,271 |
4,212 |
4,249 |
+0.02% |
197,900 |
2023/12/28 |
4,223 |
4,267 |
4,223 |
4,248 |
-0.68% |
101,200 |
2023/12/27 |
4,265 |
4,318 |
4,250 |
4,277 |
+0.78% |
206,300 |
2023/12/26 |
4,228 |
4,261 |
4,205 |
4,244 |
+1.00% |
152,000 |
2023/12/25 |
4,319 |
4,334 |
4,198 |
4,202 |
-1.48% |
171,400 |
2023/12/22 |
4,252 |
4,279 |
4,240 |
4,265 |
+0.31% |
207,300 |
2023/12/21 |
4,242 |
4,280 |
4,211 |
4,252 |
-0.54% |
363,200 |
2023/12/20 |
4,293 |
4,341 |
4,270 |
4,275 |
-1.61% |
382,500 |
2023/12/19 |
4,314 |
4,357 |
4,267 |
4,345 |
+0.72% |
291,900 |
2023/12/18 |
4,295 |
4,334 |
4,244 |
4,314 |
-0.94% |
289,800 |
2023/12/15 |
4,394 |
4,419 |
4,320 |
4,355 |
-1.85% |
410,500 |
2023/12/14 |
4,506 |
4,508 |
4,410 |
4,437 |
-0.89% |
242,300 |
2023/12/13 |
4,562 |
4,568 |
4,477 |
4,477 |
-0.33% |
239,900 |
2023/12/12 |
4,516 |
4,550 |
4,473 |
4,492 |
-0.11% |
228,400 |
2023/12/11 |
4,485 |
4,510 |
4,468 |
4,497 |
+1.63% |
163,100 |
2023/12/8 |
4,461 |
4,472 |
4,385 |
4,425 |
-1.78% |
372,300 |
2023/12/7 |
4,501 |
4,555 |
4,493 |
4,505 |
-1.38% |
244,500 |
2023/12/6 |
4,491 |
4,568 |
4,473 |
4,568 |
+2.47% |
228,100 |
2023/12/5 |
4,480 |
4,528 |
4,457 |
4,458 |
-1.35% |
269,900 |
2023/12/4 |
4,473 |
4,534 |
4,461 |
4,519 |
-0.26% |
162,800 |
2023/12/1 |
4,494 |
4,553 |
4,461 |
4,531 |
+2.26% |
288,000 |
2023/11/30 |
4,389 |
4,447 |
4,368 |
4,431 |
+0.32% |
215,800 |
2023/11/29 |
4,386 |
4,454 |
4,376 |
4,417 |
+0.09% |
149,800 |
2023/11/28 |
4,430 |
4,442 |
4,404 |
4,413 |
+0.02% |
195,900 |
2023/11/27 |
4,440 |
4,450 |
4,385 |
4,412 |
+0.64% |
162,800 |
2023/11/24 |
4,392 |
4,417 |
4,371 |
4,384 |
+0.76% |
187,000 |
2023/11/22 |
4,314 |
4,393 |
4,314 |
4,351 |
+0.55% |
142,900 |
2023/11/21 |
4,303 |
4,351 |
4,281 |
4,327 |
+0.00% |
232,900 |
2023/11/20 |
4,328 |
4,406 |
4,307 |
4,327 |
-1.88% |
241,800 |
2023/11/17 |
4,323 |
4,421 |
4,323 |
4,410 |
+1.97% |
182,300 |
2023/11/16 |
4,365 |
4,382 |
4,309 |
4,325 |
-1.59% |
304,200 |
2023/11/15 |
4,380 |
4,444 |
4,373 |
4,395 |
+0.60% |
263,200 |
2023/11/14 |
4,395 |
4,406 |
4,349 |
4,369 |
-0.16% |
202,400 |
2023/11/13 |
4,392 |
4,420 |
4,335 |
4,376 |
+1.72% |
319,400 |
2023/11/10 |
4,315 |
4,365 |
4,248 |
4,302 |
-1.40% |
434,000 |
2023/11/9 |
4,290 |
4,382 |
4,235 |
4,363 |
+0.74% |
446,200 |
2023/11/8 |
4,310 |
4,369 |
4,292 |
4,331 |
+2.15% |
509,800 |
2023/11/7 |
4,240 |
4,274 |
4,218 |
4,240 |
+0.00% |
258,900 |
2023/11/6 |
4,287 |
4,323 |
4,206 |
4,240 |
-1.10% |
369,900 |
2023/11/2 |
4,296 |
4,337 |
4,267 |
4,287 |
+0.52% |
333,300 |
2023/11/1 |
4,056 |
4,282 |
4,051 |
4,265 |
+8.77% |
555,700 |
2023/10/31 |
3,896 |
3,939 |
3,882 |
3,921 |
+0.49% |
263,400 |
2023/10/30 |
3,887 |
3,929 |
3,873 |
3,902 |
-0.76% |
802,400 |
2023/10/27 |
3,853 |
3,953 |
3,853 |
3,932 |
+2.16% |
252,700 |
2023/10/26 |
3,868 |
3,907 |
3,831 |
3,849 |
-0.62% |
176,600 |
2023/10/25 |
3,898 |
3,926 |
3,857 |
3,873 |
+0.47% |
178,500 |
2023/10/24 |
3,878 |
3,879 |
3,787 |
3,855 |
-0.36% |
201,500 |
2023/10/23 |
3,877 |
3,900 |
3,862 |
3,869 |
-0.26% |
152,200 |
|