日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,755 |
4,775 |
4,690 |
4,710 |
-2.48% |
125,900 |
2024/3/27 |
4,815 |
4,885 |
4,810 |
4,830 |
+1.26% |
137,500 |
2024/3/26 |
4,725 |
4,790 |
4,675 |
4,770 |
+0.42% |
100,000 |
2024/3/25 |
4,810 |
4,820 |
4,735 |
4,750 |
-0.94% |
92,700 |
2024/3/22 |
4,855 |
4,860 |
4,775 |
4,795 |
-0.42% |
99,100 |
2024/3/21 |
4,770 |
4,840 |
4,730 |
4,815 |
+1.80% |
128,500 |
2024/3/19 |
4,675 |
4,750 |
4,665 |
4,730 |
+0.75% |
85,100 |
2024/3/18 |
4,750 |
4,780 |
4,670 |
4,695 |
+0.21% |
118,500 |
2024/3/15 |
4,545 |
4,735 |
4,525 |
4,685 |
+2.52% |
174,500 |
2024/3/14 |
4,550 |
4,570 |
4,525 |
4,570 |
+0.11% |
80,300 |
2024/3/13 |
4,645 |
4,645 |
4,520 |
4,565 |
-0.22% |
98,100 |
2024/3/12 |
4,580 |
4,615 |
4,530 |
4,575 |
-0.44% |
124,700 |
2024/3/11 |
4,645 |
4,690 |
4,525 |
4,595 |
-2.34% |
117,200 |
2024/3/8 |
4,635 |
4,770 |
4,635 |
4,705 |
+0.00% |
156,300 |
2024/3/7 |
4,680 |
4,715 |
4,645 |
4,705 |
+0.75% |
130,900 |
2024/3/6 |
4,625 |
4,710 |
4,610 |
4,670 |
+0.32% |
147,200 |
2024/3/5 |
4,610 |
4,670 |
4,595 |
4,655 |
+0.65% |
156,500 |
2024/3/4 |
4,670 |
4,685 |
4,610 |
4,625 |
-1.39% |
133,100 |
2024/3/1 |
4,705 |
4,735 |
4,675 |
4,690 |
-1.05% |
116,700 |
2024/2/29 |
4,725 |
4,740 |
4,640 |
4,740 |
+0.21% |
185,400 |
2024/2/28 |
4,730 |
4,755 |
4,710 |
4,730 |
-1.25% |
173,500 |
2024/2/27 |
4,770 |
4,855 |
4,750 |
4,790 |
+0.42% |
129,200 |
2024/2/26 |
4,805 |
4,830 |
4,770 |
4,770 |
-0.93% |
134,200 |
2024/2/22 |
4,845 |
4,850 |
4,775 |
4,815 |
+0.21% |
111,600 |
2024/2/21 |
4,820 |
4,835 |
4,755 |
4,805 |
-0.72% |
141,300 |
2024/2/20 |
4,895 |
4,895 |
4,820 |
4,840 |
-0.92% |
94,600 |
2024/2/19 |
4,785 |
4,895 |
4,775 |
4,885 |
+1.24% |
116,300 |
2024/2/16 |
4,810 |
4,835 |
4,765 |
4,825 |
+1.79% |
128,000 |
2024/2/15 |
4,840 |
4,850 |
4,665 |
4,740 |
-1.66% |
177,100 |
2024/2/14 |
4,750 |
4,890 |
4,685 |
4,820 |
+4.44% |
386,900 |
2024/2/13 |
4,585 |
4,615 |
4,535 |
4,615 |
+3.01% |
257,000 |
2024/2/9 |
4,480 |
4,525 |
4,460 |
4,480 |
-0.55% |
99,500 |
2024/2/8 |
4,480 |
4,610 |
4,415 |
4,505 |
+0.45% |
216,300 |
2024/2/7 |
4,410 |
4,485 |
4,395 |
4,485 |
+1.01% |
136,600 |
2024/2/6 |
4,445 |
4,460 |
4,410 |
4,440 |
-0.22% |
84,900 |
2024/2/5 |
4,455 |
4,475 |
4,430 |
4,450 |
+1.25% |
82,500 |
2024/2/2 |
4,350 |
4,410 |
4,340 |
4,395 |
-0.45% |
95,500 |
2024/2/1 |
4,420 |
4,445 |
4,405 |
4,415 |
-0.11% |
86,000 |
2024/1/31 |
4,355 |
4,420 |
4,320 |
4,420 |
+1.26% |
89,400 |
2024/1/30 |
4,360 |
4,380 |
4,340 |
4,365 |
+0.00% |
61,400 |
2024/1/29 |
4,285 |
4,370 |
4,285 |
4,365 |
+2.22% |
90,100 |
2024/1/26 |
4,275 |
4,290 |
4,250 |
4,270 |
+0.23% |
68,900 |
2024/1/25 |
4,265 |
4,280 |
4,240 |
4,260 |
-0.47% |
45,900 |
2024/1/24 |
4,295 |
4,300 |
4,240 |
4,280 |
-0.47% |
52,700 |
2024/1/23 |
4,290 |
4,315 |
4,270 |
4,300 |
+0.00% |
70,700 |
2024/1/22 |
4,290 |
4,310 |
4,270 |
4,300 |
+1.30% |
86,800 |
2024/1/19 |
4,215 |
4,250 |
4,185 |
4,245 |
+0.12% |
112,100 |
2024/1/18 |
4,195 |
4,240 |
4,175 |
4,240 |
+1.31% |
79,400 |
2024/1/17 |
4,160 |
4,240 |
4,160 |
4,185 |
+0.24% |
96,800 |
2024/1/16 |
4,225 |
4,255 |
4,150 |
4,175 |
-2.11% |
79,100 |
2024/1/15 |
4,250 |
4,285 |
4,220 |
4,265 |
+0.71% |
52,400 |
2024/1/12 |
4,245 |
4,270 |
4,220 |
4,235 |
+0.47% |
77,200 |
2024/1/11 |
4,255 |
4,270 |
4,215 |
4,215 |
-0.47% |
88,200 |
2024/1/10 |
4,190 |
4,270 |
4,190 |
4,235 |
+1.07% |
100,300 |
2024/1/9 |
4,145 |
4,190 |
4,140 |
4,190 |
+1.09% |
78,100 |
2024/1/5 |
4,200 |
4,205 |
4,110 |
4,145 |
-0.96% |
95,900 |
2024/1/4 |
4,085 |
4,195 |
4,050 |
4,185 |
+2.45% |
110,900 |
2023/12/29 |
4,075 |
4,105 |
4,050 |
4,085 |
+0.25% |
86,200 |
2023/12/28 |
4,060 |
4,085 |
4,040 |
4,075 |
-0.24% |
56,200 |
2023/12/27 |
4,030 |
4,085 |
4,020 |
4,085 |
+1.36% |
75,300 |
2023/12/26 |
4,010 |
4,080 |
3,995 |
4,030 |
-0.12% |
64,700 |
2023/12/25 |
4,150 |
4,150 |
4,035 |
4,035 |
-2.06% |
76,300 |
2023/12/22 |
4,095 |
4,150 |
4,095 |
4,120 |
+0.73% |
73,700 |
2023/12/21 |
4,150 |
4,170 |
4,085 |
4,090 |
-1.21% |
140,100 |
2023/12/20 |
4,095 |
4,160 |
4,095 |
4,140 |
+1.10% |
102,200 |
2023/12/19 |
4,055 |
4,095 |
4,015 |
4,095 |
+0.99% |
116,000 |
2023/12/18 |
4,050 |
4,090 |
4,025 |
4,055 |
-0.98% |
90,500 |
2023/12/15 |
4,115 |
4,125 |
4,070 |
4,095 |
-0.61% |
107,200 |
2023/12/14 |
4,160 |
4,175 |
4,100 |
4,120 |
-0.96% |
83,500 |
2023/12/13 |
4,170 |
4,220 |
4,155 |
4,160 |
-0.24% |
69,500 |
2023/12/12 |
4,175 |
4,195 |
4,150 |
4,170 |
-0.12% |
63,200 |
2023/12/11 |
4,105 |
4,185 |
4,100 |
4,175 |
+2.08% |
60,000 |
2023/12/8 |
4,150 |
4,190 |
4,060 |
4,090 |
-2.62% |
100,500 |
2023/12/7 |
4,335 |
4,335 |
4,200 |
4,200 |
-3.34% |
82,600 |
2023/12/6 |
4,270 |
4,350 |
4,265 |
4,345 |
+1.76% |
80,100 |
2023/12/5 |
4,265 |
4,300 |
4,260 |
4,270 |
-0.12% |
57,100 |
2023/12/4 |
4,285 |
4,300 |
4,255 |
4,275 |
-0.12% |
79,200 |
2023/12/1 |
4,310 |
4,330 |
4,265 |
4,280 |
+1.18% |
81,800 |
2023/11/30 |
4,180 |
4,240 |
4,180 |
4,230 |
+0.48% |
61,000 |
2023/11/29 |
4,210 |
4,225 |
4,170 |
4,210 |
-0.59% |
66,300 |
2023/11/28 |
4,260 |
4,280 |
4,230 |
4,235 |
-0.82% |
97,500 |
2023/11/27 |
4,295 |
4,295 |
4,245 |
4,270 |
+0.59% |
68,500 |
2023/11/24 |
4,300 |
4,300 |
4,220 |
4,245 |
+0.00% |
82,400 |
2023/11/22 |
4,160 |
4,270 |
4,160 |
4,245 |
+2.04% |
95,800 |
2023/11/21 |
4,210 |
4,210 |
4,150 |
4,160 |
-1.89% |
114,200 |
2023/11/20 |
4,315 |
4,370 |
4,230 |
4,240 |
-0.93% |
140,200 |
2023/11/17 |
4,265 |
4,280 |
4,205 |
4,280 |
+0.00% |
98,700 |
2023/11/16 |
4,225 |
4,280 |
4,215 |
4,280 |
+0.23% |
127,400 |
2023/11/15 |
4,290 |
4,330 |
4,225 |
4,270 |
+0.35% |
171,800 |
2023/11/14 |
4,290 |
4,475 |
4,230 |
4,255 |
-6.89% |
263,800 |
2023/11/13 |
4,650 |
4,660 |
4,570 |
4,570 |
-0.65% |
130,300 |
2023/11/10 |
4,520 |
4,600 |
4,510 |
4,600 |
+1.32% |
66,400 |
2023/11/9 |
4,465 |
4,545 |
4,465 |
4,540 |
+1.68% |
63,400 |
2023/11/8 |
4,545 |
4,545 |
4,410 |
4,465 |
-1.76% |
78,700 |
2023/11/7 |
4,555 |
4,610 |
4,530 |
4,545 |
+0.44% |
65,300 |
2023/11/6 |
4,485 |
4,540 |
4,440 |
4,525 |
+1.12% |
81,300 |
2023/11/2 |
4,515 |
4,515 |
4,440 |
4,475 |
+0.11% |
64,900 |
2023/11/1 |
4,425 |
4,490 |
4,410 |
4,470 |
+2.29% |
74,300 |
2023/10/31 |
4,335 |
4,375 |
4,290 |
4,370 |
+0.92% |
112,700 |
2023/10/30 |
4,420 |
4,430 |
4,305 |
4,330 |
-2.26% |
104,600 |
2023/10/27 |
4,390 |
4,445 |
4,380 |
4,430 |
+2.19% |
64,700 |
2023/10/26 |
4,340 |
4,360 |
4,270 |
4,335 |
-0.12% |
73,900 |
2023/10/25 |
4,415 |
4,415 |
4,330 |
4,340 |
-0.80% |
56,500 |
2023/10/24 |
4,405 |
4,420 |
4,315 |
4,375 |
-0.68% |
61,500 |
2023/10/23 |
4,445 |
4,470 |
4,405 |
4,405 |
-0.90% |
44,000 |
2023/10/20 |
4,425 |
4,470 |
4,410 |
4,445 |
+0.91% |
52,400 |
2023/10/19 |
4,435 |
4,435 |
4,390 |
4,405 |
-1.45% |
47,600 |
2023/10/18 |
4,460 |
4,475 |
4,425 |
4,470 |
+0.22% |
51,300 |
2023/10/17 |
4,535 |
4,535 |
4,450 |
4,460 |
+0.56% |
69,500 |
2023/10/16 |
4,460 |
4,495 |
4,420 |
4,435 |
-0.45% |
48,800 |
2023/10/13 |
4,515 |
4,535 |
4,445 |
4,455 |
-2.09% |
41,100 |
2023/10/12 |
4,530 |
4,590 |
4,510 |
4,550 |
+0.89% |
34,900 |
2023/10/11 |
4,570 |
4,570 |
4,510 |
4,510 |
-1.31% |
46,000 |
2023/10/10 |
4,610 |
4,640 |
4,545 |
4,570 |
+1.33% |
55,100 |
2023/10/6 |
4,410 |
4,525 |
4,410 |
4,510 |
+2.62% |
51,500 |
2023/10/5 |
4,345 |
4,425 |
4,325 |
4,395 |
+2.69% |
61,200 |
2023/10/4 |
4,405 |
4,405 |
4,280 |
4,280 |
-3.06% |
50,100 |
2023/10/3 |
4,520 |
4,520 |
4,405 |
4,415 |
-2.54% |
41,600 |
2023/10/2 |
4,520 |
4,595 |
4,495 |
4,530 |
+0.22% |
72,100 |
2023/9/29 |
4,525 |
4,585 |
4,480 |
4,520 |
-0.44% |
60,600 |
2023/9/28 |
4,615 |
4,615 |
4,520 |
4,540 |
-2.26% |
56,000 |
2023/9/27 |
4,585 |
4,645 |
4,545 |
4,645 |
+0.87% |
64,500 |
2023/9/26 |
4,550 |
4,640 |
4,535 |
4,605 |
+0.44% |
48,900 |
|