日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
4,535 |
4,545 |
4,390 |
4,460 |
-1.76% |
52,300 |
2024/4/24 |
4,485 |
4,565 |
4,485 |
4,540 |
+0.67% |
29,100 |
2024/4/23 |
4,480 |
4,515 |
4,460 |
4,510 |
+1.46% |
13,700 |
2024/4/22 |
4,560 |
4,560 |
4,440 |
4,445 |
-1.11% |
22,300 |
2024/4/19 |
4,430 |
4,515 |
4,390 |
4,495 |
+1.47% |
31,100 |
2024/4/18 |
4,385 |
4,470 |
4,385 |
4,430 |
+1.03% |
10,500 |
2024/4/17 |
4,350 |
4,420 |
4,340 |
4,385 |
+1.27% |
13,300 |
2024/4/16 |
4,425 |
4,425 |
4,330 |
4,330 |
-2.15% |
28,500 |
2024/4/15 |
4,490 |
4,490 |
4,420 |
4,425 |
-1.67% |
20,700 |
2024/4/12 |
4,495 |
4,540 |
4,485 |
4,500 |
+0.33% |
15,700 |
2024/4/11 |
4,485 |
4,500 |
4,460 |
4,485 |
-0.55% |
13,200 |
2024/4/10 |
4,465 |
4,535 |
4,465 |
4,510 |
+0.78% |
15,200 |
2024/4/9 |
4,500 |
4,500 |
4,460 |
4,475 |
+0.34% |
11,600 |
2024/4/8 |
4,455 |
4,470 |
4,435 |
4,460 |
+0.45% |
17,600 |
2024/4/5 |
4,475 |
4,510 |
4,390 |
4,440 |
-1.22% |
21,600 |
2024/4/4 |
4,515 |
4,550 |
4,470 |
4,495 |
-0.44% |
24,600 |
2024/4/3 |
4,450 |
4,570 |
4,420 |
4,515 |
+0.89% |
23,900 |
2024/4/2 |
4,375 |
4,510 |
4,375 |
4,475 |
+2.17% |
27,500 |
2024/4/1 |
4,445 |
4,500 |
4,370 |
4,380 |
-1.02% |
24,200 |
2024/3/29 |
4,490 |
4,490 |
4,350 |
4,425 |
+0.80% |
25,100 |
2024/3/28 |
4,300 |
4,445 |
4,300 |
4,390 |
+2.09% |
21,600 |
2024/3/27 |
4,250 |
4,305 |
4,250 |
4,300 |
+0.82% |
20,800 |
2024/3/26 |
4,185 |
4,290 |
4,185 |
4,265 |
+1.91% |
14,000 |
2024/3/25 |
4,230 |
4,265 |
4,185 |
4,185 |
-0.71% |
15,000 |
2024/3/22 |
4,305 |
4,305 |
4,180 |
4,215 |
-0.59% |
16,600 |
2024/3/21 |
4,245 |
4,255 |
4,145 |
4,240 |
+0.24% |
28,500 |
2024/3/19 |
4,380 |
4,380 |
4,175 |
4,230 |
-3.09% |
54,700 |
2024/3/18 |
4,640 |
4,805 |
4,365 |
4,365 |
-3.85% |
84,800 |
2024/3/15 |
4,180 |
4,560 |
4,175 |
4,540 |
+16.41% |
218,100 |
2024/3/14 |
3,805 |
3,925 |
3,805 |
3,900 |
+2.50% |
26,000 |
2024/3/13 |
3,900 |
3,900 |
3,775 |
3,805 |
-1.42% |
14,400 |
2024/3/12 |
3,835 |
3,865 |
3,790 |
3,860 |
+0.52% |
10,300 |
2024/3/11 |
3,845 |
3,855 |
3,795 |
3,840 |
-1.54% |
17,900 |
2024/3/8 |
3,830 |
3,930 |
3,830 |
3,900 |
+0.65% |
12,900 |
2024/3/7 |
3,900 |
3,950 |
3,830 |
3,875 |
-0.26% |
16,800 |
2024/3/6 |
3,880 |
3,915 |
3,880 |
3,885 |
-0.77% |
14,700 |
2024/3/5 |
3,850 |
3,935 |
3,810 |
3,915 |
+0.77% |
16,400 |
2024/3/4 |
3,865 |
3,935 |
3,855 |
3,885 |
+2.37% |
28,300 |
2024/3/1 |
3,835 |
3,855 |
3,770 |
3,795 |
-2.44% |
27,200 |
2024/2/29 |
3,860 |
3,905 |
3,830 |
3,890 |
+1.70% |
17,600 |
2024/2/28 |
3,830 |
3,870 |
3,810 |
3,825 |
-0.26% |
15,000 |
2024/2/27 |
3,800 |
3,840 |
3,795 |
3,835 |
+1.19% |
15,500 |
2024/2/26 |
3,820 |
3,860 |
3,790 |
3,790 |
-0.39% |
14,100 |
2024/2/22 |
3,750 |
3,810 |
3,750 |
3,805 |
+1.47% |
8,900 |
2024/2/21 |
3,805 |
3,810 |
3,735 |
3,750 |
-1.19% |
8,400 |
2024/2/20 |
3,775 |
3,820 |
3,760 |
3,795 |
+1.74% |
19,200 |
2024/2/19 |
3,750 |
3,750 |
3,705 |
3,730 |
+0.27% |
12,700 |
2024/2/16 |
3,655 |
3,750 |
3,655 |
3,720 |
+1.78% |
26,200 |
2024/2/15 |
3,670 |
3,670 |
3,605 |
3,655 |
+0.27% |
13,500 |
2024/2/14 |
3,645 |
3,675 |
3,620 |
3,645 |
-1.22% |
14,900 |
2024/2/13 |
3,635 |
3,690 |
3,610 |
3,690 |
+2.36% |
16,800 |
2024/2/9 |
3,650 |
3,685 |
3,605 |
3,605 |
-1.37% |
20,600 |
2024/2/8 |
3,630 |
3,675 |
3,595 |
3,655 |
+0.69% |
21,900 |
2024/2/7 |
3,695 |
3,700 |
3,630 |
3,630 |
-1.89% |
19,700 |
2024/2/6 |
3,755 |
3,755 |
3,700 |
3,700 |
-1.60% |
17,100 |
2024/2/5 |
3,755 |
3,765 |
3,710 |
3,760 |
+1.21% |
18,600 |
2024/2/2 |
3,700 |
3,755 |
3,685 |
3,715 |
+0.41% |
29,700 |
2024/2/1 |
3,700 |
3,750 |
3,670 |
3,700 |
+0.00% |
44,400 |
2024/1/31 |
3,735 |
3,735 |
3,655 |
3,700 |
-0.27% |
21,000 |
2024/1/30 |
3,740 |
3,755 |
3,705 |
3,710 |
-0.54% |
11,400 |
2024/1/29 |
3,665 |
3,730 |
3,665 |
3,730 |
+1.63% |
8,300 |
2024/1/26 |
3,705 |
3,705 |
3,650 |
3,670 |
-0.94% |
11,900 |
2024/1/25 |
3,650 |
3,705 |
3,645 |
3,705 |
+2.49% |
17,200 |
2024/1/24 |
3,650 |
3,665 |
3,605 |
3,615 |
-1.77% |
18,500 |
2024/1/23 |
3,685 |
3,705 |
3,670 |
3,680 |
+0.27% |
16,400 |
2024/1/22 |
3,645 |
3,700 |
3,645 |
3,670 |
+0.96% |
11,900 |
2024/1/19 |
3,690 |
3,700 |
3,635 |
3,635 |
-1.62% |
22,600 |
2024/1/18 |
3,690 |
3,725 |
3,690 |
3,695 |
+0.14% |
13,400 |
2024/1/17 |
3,700 |
3,750 |
3,680 |
3,690 |
-0.40% |
25,100 |
2024/1/16 |
3,775 |
3,775 |
3,700 |
3,705 |
-1.85% |
23,500 |
2024/1/15 |
3,750 |
3,790 |
3,745 |
3,775 |
+0.67% |
14,400 |
2024/1/12 |
3,785 |
3,790 |
3,715 |
3,750 |
-0.92% |
21,900 |
2024/1/11 |
3,790 |
3,805 |
3,750 |
3,785 |
-0.39% |
23,100 |
2024/1/10 |
3,815 |
3,880 |
3,785 |
3,800 |
+0.53% |
25,500 |
2024/1/9 |
3,715 |
3,800 |
3,715 |
3,780 |
+2.16% |
23,400 |
2024/1/5 |
3,825 |
3,825 |
3,675 |
3,700 |
-2.63% |
29,300 |
2024/1/4 |
3,890 |
3,920 |
3,785 |
3,800 |
-1.30% |
34,500 |
2023/12/29 |
3,875 |
3,930 |
3,830 |
3,850 |
-0.65% |
18,800 |
2023/12/28 |
3,845 |
3,905 |
3,840 |
3,875 |
-0.13% |
25,600 |
2023/12/27 |
3,980 |
4,005 |
3,870 |
3,880 |
-1.90% |
29,400 |
2023/12/26 |
3,880 |
3,960 |
3,880 |
3,955 |
+1.15% |
28,100 |
2023/12/25 |
3,860 |
3,995 |
3,820 |
3,910 |
-2.25% |
44,500 |
2023/12/22 |
4,035 |
4,060 |
3,925 |
4,000 |
-1.23% |
99,600 |
2023/12/21 |
4,000 |
4,330 |
3,970 |
4,050 |
-1.34% |
224,800 |
2023/12/20 |
4,085 |
4,200 |
3,915 |
4,105 |
+5.94% |
248,200 |
2023/12/19 |
3,610 |
3,875 |
3,600 |
3,875 |
+8.39% |
188,400 |
2023/12/18 |
3,300 |
3,600 |
3,235 |
3,575 |
+8.17% |
395,400 |
2023/12/15 |
3,200 |
3,305 |
3,185 |
3,305 |
+17.99% |
231,400 |
2023/12/14 |
2,805 |
2,815 |
2,778 |
2,801 |
+0.54% |
37,800 |
2023/12/13 |
2,800 |
2,800 |
2,774 |
2,786 |
-0.36% |
9,300 |
2023/12/12 |
2,875 |
2,875 |
2,778 |
2,796 |
-1.20% |
22,500 |
2023/12/11 |
2,784 |
2,838 |
2,784 |
2,830 |
+1.95% |
13,400 |
2023/12/8 |
2,810 |
2,810 |
2,771 |
2,776 |
-1.70% |
19,500 |
2023/12/7 |
2,840 |
2,840 |
2,818 |
2,824 |
-0.84% |
15,000 |
2023/12/6 |
2,812 |
2,855 |
2,812 |
2,848 |
+1.10% |
11,700 |
2023/12/5 |
2,818 |
2,838 |
2,812 |
2,817 |
-1.30% |
20,700 |
2023/12/4 |
2,861 |
2,872 |
2,842 |
2,854 |
-0.66% |
19,500 |
2023/12/1 |
2,885 |
2,885 |
2,860 |
2,873 |
-0.10% |
13,500 |
2023/11/30 |
2,868 |
2,891 |
2,865 |
2,876 |
-0.42% |
15,500 |
2023/11/29 |
2,902 |
2,902 |
2,876 |
2,888 |
-0.65% |
11,300 |
2023/11/28 |
2,904 |
2,910 |
2,894 |
2,907 |
+0.35% |
10,200 |
2023/11/27 |
2,905 |
2,906 |
2,863 |
2,897 |
+0.24% |
13,600 |
2023/11/24 |
2,895 |
2,905 |
2,881 |
2,890 |
+0.10% |
12,800 |
2023/11/22 |
2,850 |
2,892 |
2,850 |
2,887 |
+1.91% |
24,900 |
2023/11/21 |
2,848 |
2,853 |
2,828 |
2,833 |
-0.07% |
13,500 |
2023/11/20 |
2,882 |
2,885 |
2,835 |
2,835 |
-1.63% |
19,000 |
2023/11/17 |
2,863 |
2,888 |
2,857 |
2,882 |
+0.77% |
18,900 |
2023/11/16 |
2,858 |
2,866 |
2,839 |
2,860 |
+0.42% |
20,500 |
2023/11/15 |
2,830 |
2,855 |
2,826 |
2,848 |
+1.17% |
20,300 |
2023/11/14 |
2,811 |
2,828 |
2,811 |
2,815 |
+0.50% |
17,400 |
2023/11/13 |
2,820 |
2,820 |
2,795 |
2,801 |
-0.67% |
22,400 |
2023/11/10 |
2,818 |
2,820 |
2,780 |
2,820 |
-0.74% |
18,600 |
2023/11/9 |
2,806 |
2,851 |
2,806 |
2,841 |
+1.76% |
42,200 |
2023/11/8 |
2,795 |
2,826 |
2,770 |
2,792 |
+0.18% |
43,100 |
2023/11/7 |
2,784 |
2,800 |
2,765 |
2,787 |
+0.94% |
39,700 |
2023/11/6 |
2,749 |
2,782 |
2,745 |
2,761 |
+1.62% |
41,100 |
2023/11/2 |
2,740 |
2,740 |
2,707 |
2,717 |
-0.29% |
37,800 |
2023/11/1 |
2,690 |
2,731 |
2,683 |
2,725 |
+2.25% |
48,200 |
2023/10/31 |
2,677 |
2,677 |
2,600 |
2,665 |
+0.00% |
65,300 |
2023/10/30 |
2,738 |
2,738 |
2,660 |
2,665 |
-4.75% |
150,000 |
2023/10/27 |
2,790 |
2,818 |
2,782 |
2,798 |
+0.50% |
139,300 |
2023/10/26 |
2,795 |
2,804 |
2,770 |
2,784 |
+0.25% |
64,300 |
2023/10/25 |
2,798 |
2,798 |
2,777 |
2,777 |
-0.79% |
72,500 |
|