日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
4,980 |
5,030 |
4,980 |
5,010 |
+0.60% |
49,900 |
2024/4/17 |
5,010 |
5,030 |
4,950 |
4,980 |
-0.60% |
68,000 |
2024/4/16 |
5,060 |
5,100 |
4,985 |
5,010 |
-1.76% |
64,700 |
2024/4/15 |
5,060 |
5,120 |
5,050 |
5,100 |
-0.20% |
39,400 |
2024/4/12 |
5,150 |
5,150 |
5,100 |
5,110 |
-0.20% |
50,500 |
2024/4/11 |
5,050 |
5,140 |
5,010 |
5,120 |
+0.79% |
71,400 |
2024/4/10 |
5,070 |
5,100 |
5,060 |
5,080 |
-0.20% |
41,300 |
2024/4/9 |
5,100 |
5,110 |
5,060 |
5,090 |
+0.20% |
38,400 |
2024/4/8 |
5,040 |
5,090 |
5,000 |
5,080 |
+0.40% |
57,400 |
2024/4/5 |
4,985 |
5,060 |
4,980 |
5,060 |
+0.20% |
48,900 |
2024/4/4 |
5,060 |
5,100 |
5,040 |
5,050 |
+0.60% |
74,800 |
2024/4/3 |
5,020 |
5,060 |
4,980 |
5,020 |
+0.00% |
92,600 |
2024/4/2 |
5,090 |
5,120 |
4,995 |
5,020 |
-1.38% |
87,700 |
2024/4/1 |
5,190 |
5,200 |
5,070 |
5,090 |
-1.17% |
81,400 |
2024/3/29 |
5,240 |
5,250 |
5,100 |
5,150 |
+1.58% |
70,400 |
2024/3/28 |
5,220 |
5,220 |
5,060 |
5,070 |
-4.88% |
105,600 |
2024/3/27 |
5,360 |
5,380 |
5,330 |
5,330 |
+0.00% |
142,300 |
2024/3/26 |
5,250 |
5,340 |
5,240 |
5,330 |
+1.52% |
80,100 |
2024/3/25 |
5,230 |
5,270 |
5,220 |
5,250 |
+0.38% |
73,400 |
2024/3/22 |
5,260 |
5,270 |
5,180 |
5,230 |
-0.38% |
66,500 |
2024/3/21 |
5,200 |
5,280 |
5,190 |
5,250 |
+1.16% |
100,200 |
2024/3/19 |
5,090 |
5,190 |
5,050 |
5,190 |
+1.76% |
65,900 |
2024/3/18 |
5,080 |
5,120 |
5,040 |
5,100 |
+0.99% |
61,900 |
2024/3/15 |
5,090 |
5,090 |
5,020 |
5,050 |
+2.23% |
114,100 |
2024/3/14 |
4,920 |
4,940 |
4,875 |
4,940 |
+0.41% |
153,200 |
2024/3/13 |
5,110 |
5,110 |
4,840 |
4,920 |
-3.91% |
300,800 |
2024/3/12 |
5,130 |
5,130 |
5,030 |
5,120 |
-0.39% |
75,000 |
2024/3/11 |
5,190 |
5,200 |
5,080 |
5,140 |
-0.96% |
104,100 |
2024/3/8 |
5,150 |
5,240 |
5,130 |
5,190 |
-0.19% |
89,900 |
2024/3/7 |
5,180 |
5,210 |
5,140 |
5,200 |
+0.19% |
82,400 |
2024/3/6 |
5,120 |
5,230 |
5,120 |
5,190 |
+0.58% |
70,100 |
2024/3/5 |
5,100 |
5,160 |
5,060 |
5,160 |
+0.58% |
56,800 |
2024/3/4 |
5,190 |
5,250 |
5,090 |
5,130 |
-0.97% |
112,700 |
2024/3/1 |
5,200 |
5,210 |
5,160 |
5,180 |
-0.77% |
65,700 |
2024/2/29 |
5,400 |
5,400 |
5,200 |
5,220 |
+0.00% |
127,700 |
2024/2/28 |
5,290 |
5,300 |
5,180 |
5,220 |
-1.32% |
107,200 |
2024/2/27 |
5,250 |
5,380 |
5,240 |
5,290 |
+0.95% |
144,700 |
2024/2/26 |
5,200 |
5,270 |
5,200 |
5,240 |
+0.96% |
72,400 |
2024/2/22 |
5,140 |
5,200 |
5,140 |
5,190 |
+1.17% |
88,700 |
2024/2/21 |
5,050 |
5,130 |
5,020 |
5,130 |
+2.60% |
66,300 |
2024/2/20 |
5,100 |
5,100 |
5,000 |
5,000 |
-1.96% |
74,400 |
2024/2/19 |
5,040 |
5,100 |
5,020 |
5,100 |
+1.19% |
51,100 |
2024/2/16 |
5,000 |
5,090 |
4,980 |
5,040 |
+1.92% |
113,800 |
2024/2/15 |
4,900 |
4,985 |
4,870 |
4,945 |
+1.54% |
144,600 |
2024/2/14 |
5,100 |
5,100 |
4,870 |
4,870 |
-3.94% |
164,700 |
2024/2/13 |
4,730 |
5,100 |
4,720 |
5,070 |
+13.93% |
441,600 |
2024/2/9 |
4,500 |
4,535 |
4,410 |
4,450 |
-1.87% |
132,100 |
2024/2/8 |
4,600 |
4,600 |
4,475 |
4,535 |
-1.63% |
98,500 |
2024/2/7 |
4,575 |
4,630 |
4,555 |
4,610 |
+0.99% |
64,600 |
2024/2/6 |
4,550 |
4,600 |
4,540 |
4,565 |
-0.22% |
68,200 |
2024/2/5 |
4,560 |
4,595 |
4,550 |
4,575 |
+0.44% |
40,800 |
2024/2/2 |
4,560 |
4,585 |
4,525 |
4,555 |
+0.33% |
77,800 |
2024/2/1 |
4,495 |
4,550 |
4,470 |
4,540 |
+0.55% |
70,500 |
2024/1/31 |
4,445 |
4,515 |
4,435 |
4,515 |
+1.57% |
63,800 |
2024/1/30 |
4,440 |
4,465 |
4,430 |
4,445 |
-0.22% |
56,700 |
2024/1/29 |
4,395 |
4,460 |
4,395 |
4,455 |
+1.37% |
43,700 |
2024/1/26 |
4,420 |
4,430 |
4,390 |
4,395 |
-0.57% |
57,700 |
2024/1/25 |
4,375 |
4,450 |
4,375 |
4,420 |
+1.14% |
63,700 |
2024/1/24 |
4,420 |
4,435 |
4,370 |
4,370 |
-1.69% |
66,700 |
2024/1/23 |
4,445 |
4,480 |
4,430 |
4,445 |
-0.34% |
43,600 |
2024/1/22 |
4,455 |
4,465 |
4,415 |
4,460 |
+0.11% |
48,200 |
2024/1/19 |
4,455 |
4,460 |
4,415 |
4,455 |
-0.22% |
88,200 |
2024/1/18 |
4,465 |
4,495 |
4,460 |
4,465 |
+0.22% |
47,800 |
2024/1/17 |
4,460 |
4,515 |
4,455 |
4,455 |
-0.11% |
38,600 |
2024/1/16 |
4,520 |
4,520 |
4,460 |
4,460 |
-1.33% |
39,000 |
2024/1/15 |
4,470 |
4,520 |
4,460 |
4,520 |
+1.12% |
37,400 |
2024/1/12 |
4,510 |
4,515 |
4,460 |
4,470 |
+0.00% |
60,500 |
2024/1/11 |
4,525 |
4,525 |
4,470 |
4,470 |
-0.22% |
63,600 |
2024/1/10 |
4,530 |
4,530 |
4,465 |
4,480 |
-0.99% |
64,900 |
2024/1/9 |
4,450 |
4,525 |
4,445 |
4,525 |
+1.80% |
91,300 |
2024/1/5 |
4,420 |
4,460 |
4,415 |
4,445 |
+0.79% |
66,500 |
2024/1/4 |
4,330 |
4,415 |
4,310 |
4,410 |
+2.80% |
92,700 |
2023/12/29 |
4,265 |
4,305 |
4,265 |
4,290 |
+0.59% |
51,300 |
2023/12/28 |
4,250 |
4,270 |
4,235 |
4,265 |
+0.00% |
32,400 |
2023/12/27 |
4,250 |
4,275 |
4,225 |
4,265 |
+0.71% |
56,600 |
2023/12/26 |
4,200 |
4,240 |
4,190 |
4,235 |
+0.95% |
55,700 |
2023/12/25 |
4,200 |
4,200 |
4,155 |
4,195 |
+0.72% |
56,400 |
2023/12/22 |
4,170 |
4,185 |
4,150 |
4,165 |
+0.85% |
60,000 |
2023/12/21 |
4,190 |
4,190 |
4,110 |
4,130 |
-0.12% |
59,300 |
2023/12/20 |
4,120 |
4,150 |
4,090 |
4,135 |
+0.36% |
73,900 |
2023/12/19 |
4,145 |
4,150 |
4,100 |
4,120 |
-0.24% |
52,900 |
2023/12/18 |
4,150 |
4,165 |
4,095 |
4,130 |
-1.20% |
71,000 |
2023/12/15 |
4,255 |
4,260 |
4,175 |
4,180 |
-2.34% |
105,100 |
2023/12/14 |
4,330 |
4,335 |
4,265 |
4,280 |
-1.15% |
56,600 |
2023/12/13 |
4,400 |
4,400 |
4,330 |
4,330 |
-1.14% |
47,900 |
2023/12/12 |
4,410 |
4,415 |
4,370 |
4,380 |
-0.34% |
36,700 |
2023/12/11 |
4,360 |
4,400 |
4,355 |
4,395 |
+0.80% |
56,000 |
2023/12/8 |
4,425 |
4,430 |
4,325 |
4,360 |
-0.68% |
150,700 |
2023/12/7 |
4,350 |
4,425 |
4,345 |
4,390 |
+0.57% |
93,400 |
2023/12/6 |
4,285 |
4,365 |
4,285 |
4,365 |
+1.99% |
100,400 |
2023/12/5 |
4,280 |
4,325 |
4,280 |
4,280 |
+0.00% |
82,800 |
2023/12/4 |
4,225 |
4,290 |
4,220 |
4,280 |
+0.23% |
92,200 |
2023/12/1 |
4,225 |
4,275 |
4,225 |
4,270 |
+2.03% |
134,000 |
2023/11/30 |
4,195 |
4,195 |
4,160 |
4,185 |
-1.06% |
81,700 |
2023/11/29 |
4,200 |
4,240 |
4,190 |
4,230 |
+0.36% |
48,900 |
2023/11/28 |
4,165 |
4,220 |
4,160 |
4,215 |
+1.08% |
53,600 |
2023/11/27 |
4,205 |
4,220 |
4,155 |
4,170 |
-0.83% |
65,300 |
2023/11/24 |
4,245 |
4,245 |
4,190 |
4,205 |
-0.12% |
68,200 |
2023/11/22 |
4,185 |
4,215 |
4,170 |
4,210 |
+0.72% |
44,500 |
2023/11/21 |
4,250 |
4,265 |
4,145 |
4,180 |
-2.45% |
125,700 |
2023/11/20 |
4,280 |
4,320 |
4,245 |
4,285 |
-0.92% |
58,400 |
2023/11/17 |
4,250 |
4,325 |
4,240 |
4,325 |
+1.76% |
68,000 |
2023/11/16 |
4,215 |
4,285 |
4,215 |
4,250 |
+0.83% |
63,000 |
2023/11/15 |
4,280 |
4,285 |
4,195 |
4,215 |
-0.59% |
78,000 |
2023/11/14 |
4,300 |
4,315 |
4,235 |
4,240 |
-1.17% |
58,600 |
2023/11/13 |
4,215 |
4,290 |
4,205 |
4,290 |
+1.90% |
97,400 |
2023/11/10 |
4,130 |
4,220 |
4,130 |
4,210 |
+1.94% |
98,000 |
2023/11/9 |
3,995 |
4,140 |
3,970 |
4,130 |
-1.78% |
209,500 |
2023/11/8 |
4,200 |
4,235 |
4,125 |
4,205 |
+1.33% |
272,700 |
2023/11/7 |
4,165 |
4,220 |
4,150 |
4,150 |
-1.31% |
88,200 |
2023/11/6 |
4,250 |
4,255 |
4,205 |
4,205 |
-0.71% |
86,400 |
2023/11/2 |
4,305 |
4,320 |
4,225 |
4,235 |
-1.17% |
63,500 |
2023/11/1 |
4,260 |
4,295 |
4,235 |
4,285 |
+1.78% |
102,500 |
2023/10/31 |
4,140 |
4,215 |
4,125 |
4,210 |
+3.44% |
111,200 |
2023/10/30 |
4,100 |
4,110 |
4,040 |
4,070 |
-0.37% |
84,800 |
2023/10/27 |
4,045 |
4,085 |
4,030 |
4,085 |
+2.00% |
87,600 |
2023/10/26 |
4,020 |
4,045 |
3,985 |
4,005 |
+0.25% |
59,900 |
2023/10/25 |
4,000 |
4,020 |
3,985 |
3,995 |
+0.13% |
65,600 |
2023/10/24 |
3,980 |
3,995 |
3,935 |
3,990 |
+0.25% |
80,700 |
2023/10/23 |
4,000 |
4,005 |
3,970 |
3,980 |
-0.50% |
45,500 |
2023/10/20 |
4,000 |
4,045 |
3,995 |
4,000 |
+0.38% |
70,500 |
2023/10/19 |
3,930 |
3,985 |
3,930 |
3,985 |
+0.76% |
60,000 |
2023/10/18 |
3,955 |
3,965 |
3,935 |
3,955 |
+0.25% |
68,400 |
|