日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
5,130 |
5,210 |
4,980 |
5,110 |
+1.19% |
384,600 |
2024/4/22 |
4,960 |
5,080 |
4,895 |
5,050 |
+0.40% |
505,900 |
2024/4/19 |
5,310 |
5,350 |
4,930 |
5,030 |
-6.68% |
620,900 |
2024/4/18 |
5,300 |
5,420 |
5,110 |
5,390 |
+0.37% |
498,300 |
2024/4/17 |
5,310 |
5,530 |
5,170 |
5,370 |
+2.09% |
429,600 |
2024/4/16 |
5,440 |
5,460 |
5,210 |
5,260 |
-6.07% |
366,200 |
2024/4/15 |
5,560 |
5,630 |
5,460 |
5,600 |
-2.27% |
417,800 |
2024/4/12 |
5,540 |
5,760 |
5,520 |
5,730 |
+4.18% |
408,600 |
2024/4/11 |
5,400 |
5,510 |
5,340 |
5,500 |
-1.43% |
458,400 |
2024/4/10 |
5,600 |
5,780 |
5,550 |
5,580 |
+0.18% |
520,700 |
2024/4/9 |
5,480 |
5,590 |
5,430 |
5,570 |
+1.27% |
242,000 |
2024/4/8 |
5,650 |
5,660 |
5,390 |
5,500 |
-0.90% |
495,900 |
2024/4/5 |
5,580 |
5,640 |
5,480 |
5,550 |
-2.29% |
331,600 |
2024/4/4 |
5,640 |
5,860 |
5,610 |
5,680 |
+2.53% |
396,900 |
2024/4/3 |
5,620 |
5,750 |
5,480 |
5,540 |
-4.48% |
560,500 |
2024/4/2 |
5,770 |
6,020 |
5,720 |
5,800 |
+1.22% |
423,000 |
2024/4/1 |
6,040 |
6,040 |
5,630 |
5,730 |
-4.02% |
393,300 |
2024/3/29 |
5,770 |
5,980 |
5,720 |
5,970 |
+2.40% |
272,200 |
2024/3/28 |
6,070 |
6,110 |
5,790 |
5,830 |
-5.36% |
533,000 |
2024/3/27 |
6,200 |
6,300 |
6,020 |
6,160 |
+0.82% |
407,000 |
2024/3/26 |
6,060 |
6,330 |
6,060 |
6,110 |
+0.66% |
517,000 |
2024/3/25 |
6,170 |
6,270 |
6,070 |
6,070 |
-1.78% |
298,300 |
2024/3/22 |
5,900 |
6,260 |
5,900 |
6,180 |
+6.19% |
927,000 |
2024/3/21 |
5,710 |
5,910 |
5,500 |
5,820 |
+3.74% |
552,900 |
2024/3/19 |
5,700 |
5,800 |
5,570 |
5,610 |
-3.28% |
337,100 |
2024/3/18 |
5,490 |
5,810 |
5,450 |
5,800 |
+6.23% |
386,900 |
2024/3/15 |
5,260 |
5,480 |
5,230 |
5,460 |
+3.61% |
499,900 |
2024/3/14 |
5,350 |
5,390 |
5,110 |
5,270 |
-2.77% |
660,500 |
2024/3/13 |
5,600 |
5,680 |
5,370 |
5,420 |
-2.17% |
348,400 |
2024/3/12 |
5,340 |
5,730 |
5,320 |
5,540 |
+1.84% |
534,600 |
2024/3/11 |
5,260 |
5,530 |
5,260 |
5,440 |
-5.56% |
725,300 |
2024/3/8 |
5,680 |
5,940 |
5,540 |
5,760 |
-0.52% |
670,900 |
2024/3/7 |
5,910 |
6,020 |
5,730 |
5,790 |
-5.24% |
765,400 |
2024/3/6 |
5,910 |
6,140 |
5,910 |
6,110 |
+0.16% |
393,100 |
2024/3/5 |
6,060 |
6,190 |
5,820 |
6,100 |
+2.01% |
532,700 |
2024/3/4 |
6,040 |
6,150 |
5,960 |
5,980 |
-1.16% |
578,300 |
2024/3/1 |
5,600 |
6,090 |
5,600 |
6,050 |
+8.62% |
743,400 |
2024/2/29 |
5,560 |
5,600 |
5,430 |
5,570 |
-1.07% |
388,800 |
2024/2/28 |
5,540 |
5,690 |
5,490 |
5,630 |
+0.54% |
369,700 |
2024/2/27 |
5,750 |
5,800 |
5,530 |
5,600 |
-2.61% |
494,800 |
2024/2/26 |
5,680 |
5,760 |
5,460 |
5,750 |
+0.88% |
899,500 |
2024/2/22 |
5,580 |
5,740 |
5,480 |
5,700 |
+7.95% |
925,200 |
2024/2/21 |
5,480 |
5,610 |
5,200 |
5,280 |
-2.22% |
845,500 |
2024/2/20 |
5,250 |
5,610 |
5,250 |
5,400 |
+10.09% |
1,636,100 |
2024/2/19 |
5,040 |
5,070 |
4,850 |
4,905 |
-4.57% |
409,200 |
2024/2/16 |
5,180 |
5,270 |
5,050 |
5,140 |
+0.19% |
210,800 |
2024/2/15 |
5,190 |
5,390 |
5,130 |
5,130 |
+0.79% |
345,000 |
2024/2/14 |
4,955 |
5,130 |
4,920 |
5,090 |
+2.52% |
281,700 |
2024/2/13 |
4,975 |
5,020 |
4,825 |
4,965 |
+1.22% |
333,100 |
2024/2/9 |
4,910 |
5,050 |
4,870 |
4,905 |
+0.00% |
376,500 |
2024/2/8 |
4,930 |
4,990 |
4,765 |
4,905 |
-2.29% |
493,300 |
2024/2/7 |
5,120 |
5,130 |
4,740 |
5,020 |
-3.83% |
1,256,200 |
2024/2/6 |
5,110 |
5,280 |
5,090 |
5,220 |
+2.15% |
615,700 |
2024/2/5 |
5,040 |
5,120 |
5,000 |
5,110 |
+0.20% |
307,200 |
2024/2/2 |
5,060 |
5,110 |
5,000 |
5,100 |
+1.39% |
228,000 |
2024/2/1 |
4,940 |
5,090 |
4,905 |
5,030 |
-1.37% |
226,900 |
2024/1/31 |
4,995 |
5,100 |
4,940 |
5,100 |
-1.16% |
313,400 |
2024/1/30 |
5,030 |
5,190 |
5,000 |
5,160 |
+4.14% |
393,600 |
2024/1/29 |
4,840 |
4,990 |
4,810 |
4,955 |
+3.34% |
235,300 |
2024/1/26 |
4,900 |
4,945 |
4,785 |
4,795 |
-2.94% |
247,700 |
2024/1/25 |
4,910 |
4,955 |
4,875 |
4,940 |
-0.70% |
286,800 |
2024/1/24 |
4,820 |
5,000 |
4,790 |
4,975 |
+2.68% |
354,400 |
2024/1/23 |
5,000 |
5,040 |
4,845 |
4,845 |
-3.87% |
369,200 |
2024/1/22 |
5,100 |
5,120 |
4,985 |
5,040 |
+0.00% |
266,100 |
2024/1/19 |
4,850 |
5,180 |
4,800 |
5,040 |
+6.22% |
529,800 |
2024/1/18 |
4,670 |
4,830 |
4,610 |
4,745 |
+0.85% |
562,800 |
2024/1/17 |
4,890 |
4,910 |
4,680 |
4,705 |
-2.39% |
374,000 |
2024/1/16 |
4,960 |
4,995 |
4,770 |
4,820 |
-4.37% |
373,600 |
2024/1/15 |
4,985 |
5,040 |
4,890 |
5,040 |
+1.20% |
269,000 |
2024/1/12 |
5,160 |
5,180 |
4,935 |
4,980 |
-3.11% |
480,600 |
2024/1/11 |
5,130 |
5,300 |
5,100 |
5,140 |
+0.78% |
472,200 |
2024/1/10 |
5,100 |
5,180 |
5,010 |
5,100 |
+0.20% |
497,500 |
2024/1/9 |
4,845 |
5,090 |
4,825 |
5,090 |
+6.60% |
577,500 |
2024/1/5 |
4,795 |
4,815 |
4,715 |
4,775 |
-1.44% |
329,600 |
2024/1/4 |
4,465 |
4,845 |
4,400 |
4,845 |
+5.44% |
584,200 |
2023/12/29 |
4,600 |
4,660 |
4,555 |
4,595 |
-0.86% |
243,100 |
2023/12/28 |
4,625 |
4,785 |
4,600 |
4,635 |
+0.87% |
548,500 |
2023/12/27 |
4,495 |
4,665 |
4,480 |
4,595 |
+3.37% |
449,700 |
2023/12/26 |
4,460 |
4,495 |
4,400 |
4,445 |
-1.22% |
194,800 |
2023/12/25 |
4,500 |
4,530 |
4,440 |
4,500 |
+1.24% |
144,900 |
2023/12/22 |
4,340 |
4,460 |
4,315 |
4,445 |
+2.42% |
226,300 |
2023/12/21 |
4,325 |
4,440 |
4,325 |
4,340 |
-0.23% |
256,500 |
2023/12/20 |
4,370 |
4,475 |
4,350 |
4,350 |
+1.52% |
316,800 |
2023/12/19 |
4,170 |
4,290 |
4,145 |
4,285 |
+1.78% |
160,500 |
2023/12/18 |
4,270 |
4,315 |
4,170 |
4,210 |
-1.75% |
215,600 |
2023/12/15 |
4,215 |
4,320 |
4,165 |
4,285 |
+1.42% |
226,700 |
2023/12/14 |
4,380 |
4,450 |
4,210 |
4,225 |
-0.82% |
284,000 |
2023/12/13 |
4,255 |
4,360 |
4,165 |
4,260 |
+3.52% |
427,500 |
2023/12/12 |
4,285 |
4,335 |
3,975 |
4,115 |
+2.75% |
418,400 |
2023/12/11 |
4,115 |
4,175 |
3,975 |
4,005 |
-1.60% |
209,300 |
2023/12/8 |
4,100 |
4,220 |
4,030 |
4,070 |
+0.37% |
257,100 |
2023/12/7 |
3,990 |
4,115 |
3,925 |
4,055 |
-0.61% |
405,800 |
2023/12/6 |
4,130 |
4,260 |
4,075 |
4,080 |
-1.21% |
354,400 |
2023/12/5 |
4,245 |
4,390 |
4,130 |
4,130 |
-4.84% |
456,300 |
2023/12/4 |
4,560 |
4,640 |
4,245 |
4,340 |
-4.72% |
526,700 |
2023/12/1 |
4,480 |
4,590 |
4,410 |
4,555 |
+1.33% |
297,400 |
2023/11/30 |
4,285 |
4,565 |
4,220 |
4,495 |
-1.10% |
565,000 |
2023/11/29 |
4,255 |
4,585 |
4,235 |
4,545 |
+6.94% |
496,500 |
2023/11/28 |
4,300 |
4,375 |
4,250 |
4,250 |
-0.47% |
281,200 |
2023/11/27 |
4,375 |
4,400 |
4,250 |
4,270 |
-3.61% |
271,300 |
2023/11/24 |
4,395 |
4,510 |
4,395 |
4,430 |
+3.14% |
407,200 |
2023/11/22 |
4,150 |
4,350 |
4,095 |
4,295 |
+2.51% |
426,100 |
2023/11/21 |
4,030 |
4,230 |
4,025 |
4,190 |
+4.23% |
310,400 |
2023/11/20 |
4,180 |
4,240 |
4,020 |
4,020 |
-3.94% |
249,500 |
2023/11/17 |
4,215 |
4,255 |
4,080 |
4,185 |
-2.90% |
362,000 |
2023/11/16 |
4,215 |
4,310 |
4,165 |
4,310 |
-0.35% |
374,000 |
2023/11/15 |
4,115 |
4,325 |
4,070 |
4,325 |
+6.13% |
483,600 |
2023/11/14 |
4,070 |
4,125 |
4,025 |
4,075 |
+1.49% |
200,100 |
2023/11/13 |
4,100 |
4,140 |
3,990 |
4,015 |
+2.95% |
274,500 |
2023/11/10 |
4,050 |
4,055 |
3,850 |
3,900 |
-5.34% |
326,900 |
2023/11/9 |
4,000 |
4,165 |
3,965 |
4,120 |
+5.51% |
391,700 |
2023/11/8 |
3,920 |
4,035 |
3,840 |
3,905 |
+0.39% |
371,900 |
2023/11/7 |
4,190 |
4,190 |
3,800 |
3,890 |
-7.16% |
716,900 |
2023/11/6 |
3,930 |
4,230 |
3,865 |
4,190 |
+17.04% |
971,400 |
2023/11/2 |
3,495 |
3,585 |
3,440 |
3,580 |
+3.77% |
388,800 |
2023/11/1 |
3,500 |
3,530 |
3,420 |
3,450 |
+2.68% |
287,500 |
2023/10/31 |
3,595 |
3,595 |
3,330 |
3,360 |
-6.41% |
521,300 |
2023/10/30 |
3,645 |
3,675 |
3,540 |
3,590 |
-4.14% |
628,100 |
2023/10/27 |
3,650 |
3,835 |
3,635 |
3,745 |
+2.46% |
285,400 |
2023/10/26 |
3,645 |
3,755 |
3,630 |
3,655 |
-0.68% |
297,100 |
2023/10/25 |
3,685 |
3,760 |
3,645 |
3,680 |
+1.80% |
277,300 |
2023/10/24 |
3,545 |
3,635 |
3,435 |
3,615 |
+2.41% |
223,600 |
2023/10/23 |
3,530 |
3,615 |
3,530 |
3,530 |
-0.56% |
176,700 |
|