日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
4,055 |
4,150 |
4,040 |
4,095 |
+1.74% |
124,900 |
2024/4/23 |
4,090 |
4,110 |
3,990 |
4,025 |
-0.49% |
115,600 |
2024/4/22 |
4,120 |
4,145 |
4,005 |
4,045 |
-1.82% |
136,700 |
2024/4/19 |
4,230 |
4,250 |
4,070 |
4,120 |
-4.52% |
124,800 |
2024/4/18 |
4,220 |
4,350 |
4,205 |
4,315 |
+1.05% |
109,100 |
2024/4/17 |
4,230 |
4,330 |
4,225 |
4,270 |
+1.91% |
123,500 |
2024/4/16 |
4,185 |
4,245 |
4,155 |
4,190 |
-0.95% |
103,400 |
2024/4/15 |
4,180 |
4,245 |
4,180 |
4,230 |
-1.63% |
86,300 |
2024/4/12 |
4,370 |
4,375 |
4,295 |
4,300 |
-0.69% |
106,400 |
2024/4/11 |
4,245 |
4,335 |
4,245 |
4,330 |
+2.49% |
140,300 |
2024/4/10 |
4,275 |
4,305 |
4,210 |
4,225 |
-1.17% |
113,000 |
2024/4/9 |
4,250 |
4,275 |
4,170 |
4,275 |
+1.06% |
186,100 |
2024/4/8 |
4,295 |
4,305 |
4,185 |
4,230 |
-0.59% |
116,700 |
2024/4/5 |
4,315 |
4,375 |
4,220 |
4,255 |
-3.73% |
237,000 |
2024/4/4 |
4,405 |
4,550 |
4,375 |
4,420 |
+1.73% |
134,600 |
2024/4/3 |
4,405 |
4,415 |
4,310 |
4,345 |
-1.59% |
113,800 |
2024/4/2 |
4,450 |
4,500 |
4,395 |
4,415 |
-1.45% |
154,800 |
2024/4/1 |
4,615 |
4,690 |
4,465 |
4,480 |
-2.71% |
80,600 |
2024/3/29 |
4,620 |
4,660 |
4,525 |
4,605 |
+0.22% |
122,900 |
2024/3/28 |
4,650 |
4,685 |
4,535 |
4,595 |
-2.44% |
159,700 |
2024/3/27 |
4,760 |
4,770 |
4,695 |
4,710 |
-0.95% |
137,400 |
2024/3/26 |
4,805 |
4,855 |
4,720 |
4,755 |
-2.46% |
150,300 |
2024/3/25 |
4,975 |
5,040 |
4,870 |
4,875 |
-1.61% |
115,300 |
2024/3/22 |
4,900 |
4,990 |
4,830 |
4,955 |
+0.10% |
84,300 |
2024/3/21 |
5,070 |
5,100 |
4,940 |
4,950 |
-1.00% |
137,100 |
2024/3/19 |
4,970 |
5,050 |
4,955 |
5,000 |
-1.38% |
108,800 |
2024/3/18 |
4,850 |
5,080 |
4,850 |
5,070 |
+4.86% |
88,300 |
2024/3/15 |
4,815 |
4,855 |
4,780 |
4,835 |
-0.82% |
150,900 |
2024/3/14 |
4,970 |
5,010 |
4,875 |
4,875 |
-2.50% |
104,100 |
2024/3/13 |
5,010 |
5,260 |
5,000 |
5,000 |
+2.46% |
251,200 |
2024/3/12 |
4,695 |
4,895 |
4,680 |
4,880 |
+2.74% |
81,100 |
2024/3/11 |
4,625 |
4,760 |
4,625 |
4,750 |
+1.17% |
106,100 |
2024/3/8 |
4,780 |
4,790 |
4,580 |
4,695 |
-3.20% |
302,700 |
2024/3/7 |
5,200 |
5,240 |
4,850 |
4,850 |
-6.37% |
162,600 |
2024/3/6 |
5,150 |
5,180 |
5,090 |
5,180 |
+0.19% |
101,300 |
2024/3/5 |
5,020 |
5,200 |
5,000 |
5,170 |
+2.17% |
92,800 |
2024/3/4 |
5,200 |
5,200 |
5,040 |
5,060 |
+2.43% |
164,800 |
2024/3/1 |
4,850 |
4,950 |
4,800 |
4,940 |
+2.07% |
78,500 |
2024/2/29 |
4,780 |
4,880 |
4,765 |
4,840 |
+0.41% |
89,900 |
2024/2/28 |
4,845 |
4,895 |
4,820 |
4,820 |
-0.41% |
88,300 |
2024/2/27 |
4,875 |
4,915 |
4,810 |
4,840 |
-0.72% |
97,600 |
2024/2/26 |
4,855 |
4,945 |
4,835 |
4,875 |
+2.09% |
111,100 |
2024/2/22 |
4,795 |
4,795 |
4,685 |
4,775 |
+4.83% |
84,900 |
2024/2/21 |
4,600 |
4,650 |
4,555 |
4,555 |
-1.09% |
47,400 |
2024/2/20 |
4,665 |
4,665 |
4,535 |
4,605 |
-1.29% |
61,800 |
2024/2/19 |
4,705 |
4,720 |
4,625 |
4,665 |
-0.74% |
47,400 |
2024/2/16 |
4,700 |
4,770 |
4,620 |
4,700 |
+0.97% |
100,400 |
2024/2/15 |
4,780 |
4,790 |
4,620 |
4,655 |
-2.21% |
101,300 |
2024/2/14 |
4,605 |
4,760 |
4,560 |
4,760 |
+2.92% |
87,100 |
2024/2/13 |
4,510 |
4,640 |
4,510 |
4,625 |
+3.01% |
65,500 |
2024/2/9 |
4,585 |
4,585 |
4,470 |
4,490 |
-1.43% |
67,800 |
2024/2/8 |
4,550 |
4,575 |
4,475 |
4,555 |
-0.76% |
99,100 |
2024/2/7 |
4,595 |
4,660 |
4,550 |
4,590 |
-1.18% |
92,700 |
2024/2/6 |
4,715 |
4,715 |
4,630 |
4,645 |
-1.48% |
75,100 |
2024/2/5 |
4,630 |
4,735 |
4,565 |
4,715 |
+3.40% |
234,500 |
2024/2/2 |
4,380 |
4,580 |
4,380 |
4,560 |
+5.07% |
185,400 |
2024/2/1 |
4,255 |
4,440 |
4,255 |
4,340 |
+3.70% |
301,800 |
2024/1/31 |
4,130 |
4,195 |
4,130 |
4,185 |
-1.30% |
134,600 |
2024/1/30 |
4,255 |
4,255 |
4,180 |
4,240 |
-0.24% |
93,100 |
2024/1/29 |
4,230 |
4,255 |
4,140 |
4,250 |
+1.19% |
115,000 |
2024/1/26 |
4,305 |
4,320 |
4,180 |
4,200 |
-4.44% |
71,700 |
2024/1/25 |
4,240 |
4,425 |
4,240 |
4,395 |
+3.90% |
133,100 |
2024/1/24 |
4,225 |
4,260 |
4,195 |
4,230 |
-2.98% |
106,900 |
2024/1/23 |
4,410 |
4,435 |
4,335 |
4,360 |
-1.25% |
73,900 |
2024/1/22 |
4,325 |
4,420 |
4,300 |
4,415 |
+4.37% |
64,800 |
2024/1/19 |
4,175 |
4,275 |
4,170 |
4,230 |
+3.05% |
78,700 |
2024/1/18 |
4,160 |
4,190 |
4,105 |
4,105 |
-1.32% |
55,800 |
2024/1/17 |
4,295 |
4,325 |
4,130 |
4,160 |
-2.46% |
91,800 |
2024/1/16 |
4,510 |
4,510 |
4,265 |
4,265 |
-5.85% |
55,500 |
2024/1/15 |
4,475 |
4,540 |
4,440 |
4,530 |
+1.23% |
80,000 |
2024/1/12 |
4,465 |
4,490 |
4,400 |
4,475 |
+0.79% |
102,900 |
2024/1/11 |
4,435 |
4,465 |
4,390 |
4,440 |
+0.34% |
87,800 |
2024/1/10 |
4,300 |
4,470 |
4,300 |
4,425 |
+2.55% |
138,300 |
2024/1/9 |
4,150 |
4,360 |
4,150 |
4,315 |
+4.99% |
104,400 |
2024/1/5 |
4,180 |
4,200 |
4,070 |
4,110 |
-0.96% |
49,500 |
2024/1/4 |
4,165 |
4,165 |
4,085 |
4,150 |
-0.60% |
52,300 |
2023/12/29 |
4,200 |
4,200 |
4,160 |
4,175 |
-0.24% |
21,000 |
2023/12/28 |
4,205 |
4,215 |
4,170 |
4,185 |
-1.30% |
21,800 |
2023/12/27 |
4,200 |
4,250 |
4,200 |
4,240 |
+1.80% |
45,000 |
2023/12/26 |
4,125 |
4,170 |
4,125 |
4,165 |
+0.12% |
33,200 |
2023/12/25 |
4,225 |
4,235 |
4,145 |
4,160 |
-0.95% |
27,300 |
2023/12/22 |
4,170 |
4,240 |
4,170 |
4,200 |
+1.20% |
38,100 |
2023/12/21 |
4,090 |
4,215 |
4,090 |
4,150 |
+0.73% |
118,600 |
2023/12/20 |
4,215 |
4,255 |
4,110 |
4,120 |
-0.72% |
77,100 |
2023/12/19 |
4,170 |
4,170 |
4,070 |
4,150 |
-0.48% |
70,000 |
2023/12/18 |
4,090 |
4,200 |
4,090 |
4,170 |
+0.72% |
63,900 |
2023/12/15 |
4,000 |
4,190 |
3,995 |
4,140 |
+3.50% |
114,600 |
2023/12/14 |
3,995 |
4,045 |
3,985 |
4,000 |
+2.30% |
83,800 |
2023/12/13 |
3,865 |
3,930 |
3,840 |
3,910 |
+1.56% |
62,600 |
2023/12/12 |
3,920 |
3,935 |
3,845 |
3,850 |
-1.16% |
38,100 |
2023/12/11 |
3,850 |
3,920 |
3,850 |
3,895 |
+0.91% |
41,000 |
2023/12/8 |
3,850 |
3,865 |
3,805 |
3,860 |
-1.03% |
97,500 |
2023/12/7 |
3,985 |
4,010 |
3,900 |
3,900 |
-4.06% |
69,900 |
2023/12/6 |
4,005 |
4,095 |
4,005 |
4,065 |
+0.87% |
138,500 |
2023/12/5 |
4,125 |
4,125 |
4,010 |
4,030 |
-3.93% |
101,600 |
2023/12/4 |
4,230 |
4,260 |
4,190 |
4,195 |
-3.45% |
62,600 |
2023/12/1 |
4,390 |
4,390 |
4,300 |
4,345 |
-0.91% |
78,500 |
2023/11/30 |
4,330 |
4,390 |
4,315 |
4,385 |
+1.15% |
46,700 |
2023/11/29 |
4,270 |
4,350 |
4,235 |
4,335 |
+2.12% |
50,300 |
2023/11/28 |
4,285 |
4,285 |
4,235 |
4,245 |
+0.71% |
33,800 |
2023/11/27 |
4,265 |
4,270 |
4,185 |
4,215 |
-0.59% |
28,100 |
2023/11/24 |
4,200 |
4,280 |
4,200 |
4,240 |
+1.19% |
20,100 |
2023/11/22 |
4,180 |
4,265 |
4,160 |
4,190 |
-0.12% |
47,600 |
2023/11/21 |
4,090 |
4,205 |
4,085 |
4,195 |
+2.57% |
62,900 |
2023/11/20 |
4,160 |
4,175 |
4,090 |
4,090 |
-1.45% |
70,700 |
2023/11/17 |
4,215 |
4,235 |
4,145 |
4,150 |
-0.84% |
57,100 |
2023/11/16 |
4,225 |
4,235 |
4,145 |
4,185 |
-2.45% |
74,900 |
2023/11/15 |
4,265 |
4,325 |
4,240 |
4,290 |
+1.90% |
77,900 |
2023/11/14 |
4,215 |
4,235 |
4,140 |
4,210 |
+0.24% |
49,000 |
2023/11/13 |
4,220 |
4,280 |
4,175 |
4,200 |
-0.12% |
43,800 |
2023/11/10 |
4,240 |
4,245 |
4,150 |
4,205 |
+0.24% |
42,200 |
2023/11/9 |
4,100 |
4,200 |
4,100 |
4,195 |
+2.69% |
35,600 |
2023/11/8 |
4,045 |
4,105 |
4,045 |
4,085 |
-0.49% |
44,000 |
2023/11/7 |
4,155 |
4,205 |
4,095 |
4,105 |
-1.20% |
55,100 |
2023/11/6 |
4,090 |
4,180 |
4,020 |
4,155 |
+3.36% |
88,100 |
2023/11/2 |
3,925 |
4,030 |
3,925 |
4,020 |
+4.55% |
72,500 |
2023/11/1 |
3,850 |
3,970 |
3,795 |
3,845 |
-5.18% |
145,600 |
2023/10/31 |
4,030 |
4,060 |
3,925 |
4,055 |
+0.00% |
157,800 |
2023/10/30 |
3,980 |
4,065 |
3,980 |
4,055 |
+0.12% |
361,100 |
2023/10/27 |
3,940 |
4,050 |
3,940 |
4,050 |
+4.52% |
118,000 |
2023/10/26 |
4,010 |
4,015 |
3,865 |
3,875 |
-3.37% |
78,100 |
2023/10/25 |
4,100 |
4,135 |
3,990 |
4,010 |
-1.84% |
82,600 |
2023/10/24 |
4,060 |
4,115 |
3,995 |
4,085 |
+0.99% |
76,100 |
|