日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
4,380 |
4,430 |
4,380 |
4,405 |
+0.11% |
23,800 |
2024/4/23 |
4,445 |
4,445 |
4,395 |
4,400 |
-0.45% |
7,000 |
2024/4/22 |
4,355 |
4,430 |
4,300 |
4,420 |
+2.79% |
23,900 |
2024/4/19 |
4,305 |
4,335 |
4,240 |
4,300 |
-1.15% |
38,100 |
2024/4/18 |
4,305 |
4,355 |
4,270 |
4,350 |
+1.64% |
25,600 |
2024/4/17 |
4,340 |
4,345 |
4,245 |
4,280 |
-1.50% |
32,100 |
2024/4/16 |
4,460 |
4,465 |
4,340 |
4,345 |
-3.23% |
39,100 |
2024/4/15 |
4,430 |
4,505 |
4,420 |
4,490 |
+1.24% |
51,900 |
2024/4/12 |
4,480 |
4,530 |
4,380 |
4,435 |
-1.77% |
65,000 |
2024/4/11 |
4,495 |
4,580 |
4,445 |
4,515 |
+0.44% |
69,800 |
2024/4/10 |
4,435 |
4,530 |
4,430 |
4,495 |
+0.56% |
67,300 |
2024/4/9 |
4,395 |
4,470 |
4,380 |
4,470 |
+2.17% |
32,200 |
2024/4/8 |
4,310 |
4,375 |
4,310 |
4,375 |
+1.16% |
26,000 |
2024/4/5 |
4,340 |
4,340 |
4,250 |
4,325 |
-1.03% |
17,600 |
2024/4/4 |
4,435 |
4,450 |
4,355 |
4,370 |
-2.35% |
47,000 |
2024/4/3 |
4,415 |
4,515 |
4,415 |
4,475 |
+0.90% |
38,600 |
2024/4/2 |
4,485 |
4,525 |
4,390 |
4,435 |
-2.10% |
42,600 |
2024/4/1 |
4,605 |
4,640 |
4,485 |
4,530 |
-1.63% |
55,000 |
2024/3/29 |
4,560 |
4,605 |
4,480 |
4,605 |
-0.11% |
25,500 |
2024/3/28 |
4,590 |
4,705 |
4,575 |
4,610 |
-2.54% |
47,600 |
2024/3/27 |
4,540 |
4,750 |
4,535 |
4,730 |
+4.53% |
87,400 |
2024/3/26 |
4,490 |
4,530 |
4,490 |
4,525 |
+0.11% |
25,000 |
2024/3/25 |
4,470 |
4,545 |
4,470 |
4,520 |
+1.01% |
30,900 |
2024/3/22 |
4,465 |
4,475 |
4,395 |
4,475 |
+1.02% |
16,700 |
2024/3/21 |
4,375 |
4,475 |
4,375 |
4,430 |
+1.61% |
44,800 |
2024/3/19 |
4,360 |
4,365 |
4,310 |
4,360 |
+0.00% |
24,300 |
2024/3/18 |
4,365 |
4,380 |
4,330 |
4,360 |
-1.02% |
38,000 |
2024/3/15 |
4,310 |
4,405 |
4,310 |
4,405 |
+1.85% |
41,100 |
2024/3/14 |
4,260 |
4,325 |
4,250 |
4,325 |
+1.17% |
26,100 |
2024/3/13 |
4,300 |
4,350 |
4,255 |
4,275 |
-0.58% |
17,100 |
2024/3/12 |
4,295 |
4,320 |
4,245 |
4,300 |
-0.81% |
26,800 |
2024/3/11 |
4,380 |
4,380 |
4,265 |
4,335 |
-1.03% |
13,500 |
2024/3/8 |
4,255 |
4,410 |
4,250 |
4,380 |
+2.10% |
48,400 |
2024/3/7 |
4,330 |
4,330 |
4,250 |
4,290 |
-0.81% |
27,700 |
2024/3/6 |
4,300 |
4,360 |
4,265 |
4,325 |
-0.80% |
36,300 |
2024/3/5 |
4,365 |
4,395 |
4,335 |
4,360 |
+0.23% |
15,800 |
2024/3/4 |
4,415 |
4,465 |
4,320 |
4,350 |
-1.25% |
20,300 |
2024/3/1 |
4,455 |
4,455 |
4,375 |
4,405 |
-1.12% |
10,400 |
2024/2/29 |
4,445 |
4,495 |
4,425 |
4,455 |
+0.56% |
22,200 |
2024/2/28 |
4,375 |
4,450 |
4,305 |
4,430 |
+2.07% |
29,200 |
2024/2/27 |
4,320 |
4,415 |
4,320 |
4,340 |
-0.12% |
23,700 |
2024/2/26 |
4,375 |
4,405 |
4,345 |
4,345 |
+0.23% |
17,600 |
2024/2/22 |
4,305 |
4,340 |
4,290 |
4,335 |
+1.17% |
17,200 |
2024/2/21 |
4,285 |
4,330 |
4,250 |
4,285 |
-0.12% |
24,600 |
2024/2/20 |
4,485 |
4,485 |
4,290 |
4,290 |
-3.81% |
45,200 |
2024/2/19 |
4,500 |
4,510 |
4,390 |
4,460 |
-1.11% |
32,600 |
2024/2/16 |
4,470 |
4,555 |
4,435 |
4,510 |
+1.81% |
33,900 |
2024/2/15 |
4,460 |
4,490 |
4,385 |
4,430 |
+0.11% |
24,600 |
2024/2/14 |
4,440 |
4,490 |
4,410 |
4,425 |
-0.78% |
23,900 |
2024/2/13 |
4,255 |
4,470 |
4,190 |
4,460 |
+3.96% |
47,700 |
2024/2/9 |
4,355 |
4,400 |
4,280 |
4,290 |
-3.05% |
44,600 |
2024/2/8 |
4,425 |
4,470 |
4,345 |
4,425 |
+0.00% |
22,300 |
2024/2/7 |
4,480 |
4,500 |
4,375 |
4,425 |
-1.99% |
30,400 |
2024/2/6 |
4,470 |
4,545 |
4,455 |
4,515 |
-0.44% |
13,800 |
2024/2/5 |
4,460 |
4,580 |
4,460 |
4,535 |
+2.25% |
26,600 |
2024/2/2 |
4,385 |
4,455 |
4,355 |
4,435 |
+0.91% |
9,100 |
2024/2/1 |
4,450 |
4,455 |
4,350 |
4,395 |
-1.79% |
16,300 |
2024/1/31 |
4,300 |
4,490 |
4,300 |
4,475 |
+3.71% |
26,100 |
2024/1/30 |
4,335 |
4,365 |
4,280 |
4,315 |
-0.46% |
18,500 |
2024/1/29 |
4,240 |
4,360 |
4,240 |
4,335 |
+2.48% |
12,700 |
2024/1/26 |
4,285 |
4,310 |
4,225 |
4,230 |
-1.28% |
13,800 |
2024/1/25 |
4,245 |
4,310 |
4,240 |
4,285 |
+0.59% |
11,000 |
2024/1/24 |
4,290 |
4,310 |
4,260 |
4,260 |
-1.27% |
16,700 |
2024/1/23 |
4,380 |
4,385 |
4,285 |
4,315 |
-0.46% |
16,500 |
2024/1/22 |
4,365 |
4,400 |
4,320 |
4,335 |
-0.23% |
13,500 |
2024/1/19 |
4,345 |
4,380 |
4,320 |
4,345 |
-0.23% |
9,700 |
2024/1/18 |
4,400 |
4,425 |
4,355 |
4,355 |
-1.14% |
7,400 |
2024/1/17 |
4,450 |
4,510 |
4,405 |
4,405 |
-0.34% |
12,000 |
2024/1/16 |
4,505 |
4,505 |
4,410 |
4,420 |
-1.23% |
9,700 |
2024/1/15 |
4,345 |
4,510 |
4,345 |
4,475 |
+2.99% |
17,400 |
2024/1/12 |
4,400 |
4,430 |
4,325 |
4,345 |
-2.03% |
14,900 |
2024/1/11 |
4,425 |
4,475 |
4,410 |
4,435 |
+0.45% |
19,900 |
2024/1/10 |
4,380 |
4,450 |
4,380 |
4,415 |
+1.38% |
16,600 |
2024/1/9 |
4,400 |
4,450 |
4,320 |
4,355 |
-0.57% |
20,400 |
2024/1/5 |
4,465 |
4,495 |
4,380 |
4,380 |
-1.46% |
14,700 |
2024/1/4 |
4,470 |
4,470 |
4,405 |
4,445 |
-0.56% |
13,700 |
2023/12/29 |
4,430 |
4,495 |
4,420 |
4,470 |
+0.90% |
25,600 |
2023/12/28 |
4,330 |
4,430 |
4,330 |
4,430 |
+1.26% |
17,300 |
2023/12/27 |
4,320 |
4,385 |
4,305 |
4,375 |
+1.51% |
15,200 |
2023/12/26 |
4,350 |
4,355 |
4,280 |
4,310 |
-0.35% |
12,700 |
2023/12/25 |
4,315 |
4,435 |
4,270 |
4,325 |
+1.05% |
26,900 |
2023/12/22 |
4,235 |
4,280 |
4,235 |
4,280 |
+1.06% |
17,400 |
2023/12/21 |
4,120 |
4,325 |
4,100 |
4,235 |
+2.79% |
64,000 |
2023/12/20 |
4,075 |
4,135 |
4,075 |
4,120 |
+0.86% |
21,400 |
2023/12/19 |
4,035 |
4,085 |
4,010 |
4,085 |
+1.87% |
26,700 |
2023/12/18 |
4,010 |
4,030 |
3,970 |
4,010 |
-0.37% |
12,200 |
2023/12/15 |
4,005 |
4,060 |
3,995 |
4,025 |
+0.50% |
23,600 |
2023/12/14 |
4,040 |
4,045 |
3,970 |
4,005 |
-0.74% |
17,800 |
2023/12/13 |
4,055 |
4,065 |
4,015 |
4,035 |
-0.49% |
18,800 |
2023/12/12 |
4,125 |
4,130 |
4,035 |
4,055 |
-1.70% |
19,600 |
2023/12/11 |
3,985 |
4,130 |
3,985 |
4,125 |
+3.25% |
21,800 |
2023/12/8 |
4,110 |
4,110 |
3,965 |
3,995 |
-1.11% |
31,500 |
2023/12/7 |
4,015 |
4,105 |
4,015 |
4,040 |
-0.25% |
28,000 |
2023/12/6 |
3,930 |
4,075 |
3,930 |
4,050 |
+3.05% |
24,000 |
2023/12/5 |
3,920 |
4,025 |
3,920 |
3,930 |
-0.38% |
17,900 |
2023/12/4 |
3,920 |
3,975 |
3,905 |
3,945 |
+0.64% |
8,300 |
2023/12/1 |
3,920 |
3,925 |
3,875 |
3,920 |
+1.16% |
16,000 |
2023/11/30 |
3,900 |
3,905 |
3,820 |
3,875 |
-0.51% |
32,100 |
2023/11/29 |
3,885 |
3,920 |
3,860 |
3,895 |
+0.91% |
26,600 |
2023/11/28 |
3,820 |
3,870 |
3,820 |
3,860 |
+0.39% |
18,900 |
2023/11/27 |
3,930 |
3,940 |
3,830 |
3,845 |
-0.90% |
11,000 |
2023/11/24 |
3,850 |
3,890 |
3,830 |
3,880 |
+1.57% |
10,300 |
2023/11/22 |
3,815 |
3,850 |
3,795 |
3,820 |
-0.52% |
18,800 |
2023/11/21 |
3,850 |
3,865 |
3,820 |
3,840 |
+0.13% |
17,800 |
2023/11/20 |
3,930 |
3,950 |
3,830 |
3,835 |
-2.79% |
20,900 |
2023/11/17 |
3,940 |
3,960 |
3,880 |
3,945 |
+0.77% |
13,600 |
2023/11/16 |
4,025 |
4,060 |
3,900 |
3,915 |
-3.09% |
23,000 |
2023/11/15 |
4,050 |
4,055 |
4,005 |
4,040 |
+1.00% |
14,700 |
2023/11/14 |
3,990 |
4,025 |
3,965 |
4,000 |
+0.88% |
13,200 |
2023/11/13 |
3,995 |
3,995 |
3,930 |
3,965 |
-1.00% |
13,500 |
2023/11/10 |
4,060 |
4,060 |
3,960 |
4,005 |
-0.99% |
19,100 |
2023/11/9 |
3,995 |
4,050 |
3,955 |
4,045 |
+1.38% |
13,200 |
2023/11/8 |
4,095 |
4,095 |
3,960 |
3,990 |
-2.92% |
20,500 |
2023/11/7 |
4,150 |
4,175 |
4,110 |
4,110 |
-0.84% |
15,800 |
2023/11/6 |
4,110 |
4,185 |
4,085 |
4,145 |
+2.60% |
20,000 |
2023/11/2 |
4,095 |
4,095 |
4,020 |
4,040 |
+0.37% |
15,000 |
2023/11/1 |
3,945 |
4,065 |
3,945 |
4,025 |
+2.42% |
22,500 |
2023/10/31 |
3,845 |
3,930 |
3,845 |
3,930 |
+2.21% |
12,200 |
2023/10/30 |
3,910 |
3,910 |
3,825 |
3,845 |
-3.39% |
12,100 |
2023/10/27 |
3,885 |
3,990 |
3,885 |
3,980 |
+3.11% |
13,800 |
2023/10/26 |
3,860 |
3,895 |
3,805 |
3,860 |
-1.03% |
11,000 |
2023/10/25 |
3,910 |
3,945 |
3,875 |
3,900 |
-0.26% |
12,300 |
2023/10/24 |
3,960 |
3,960 |
3,790 |
3,910 |
-0.64% |
19,200 |
|