日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,060 |
4,097 |
4,035 |
4,065 |
-0.10% |
1,296,500 |
2024/4/18 |
4,060 |
4,117 |
4,057 |
4,069 |
+0.00% |
902,800 |
2024/4/17 |
4,078 |
4,080 |
4,023 |
4,069 |
+0.17% |
679,800 |
2024/4/16 |
4,080 |
4,080 |
4,019 |
4,062 |
-0.95% |
1,129,800 |
2024/4/15 |
4,103 |
4,109 |
4,061 |
4,101 |
-0.19% |
719,300 |
2024/4/12 |
4,098 |
4,146 |
4,080 |
4,109 |
+0.59% |
892,800 |
2024/4/11 |
4,081 |
4,089 |
4,057 |
4,085 |
+0.10% |
796,300 |
2024/4/10 |
4,076 |
4,106 |
4,075 |
4,081 |
+0.12% |
604,000 |
2024/4/9 |
4,070 |
4,095 |
4,046 |
4,076 |
+0.00% |
1,076,600 |
2024/4/8 |
4,154 |
4,157 |
4,072 |
4,076 |
-1.45% |
896,000 |
2024/4/5 |
4,117 |
4,168 |
4,104 |
4,136 |
+0.58% |
721,200 |
2024/4/4 |
4,112 |
4,129 |
4,089 |
4,112 |
+0.00% |
744,900 |
2024/4/3 |
4,085 |
4,117 |
4,055 |
4,112 |
-0.15% |
894,400 |
2024/4/2 |
4,200 |
4,210 |
4,111 |
4,118 |
-1.98% |
1,107,300 |
2024/4/1 |
4,203 |
4,232 |
4,156 |
4,201 |
+0.02% |
1,004,600 |
2024/3/29 |
4,184 |
4,203 |
4,175 |
4,200 |
+0.72% |
569,800 |
2024/3/28 |
4,226 |
4,250 |
4,168 |
4,170 |
-3.05% |
1,056,100 |
2024/3/27 |
4,292 |
4,317 |
4,277 |
4,301 |
+0.42% |
896,800 |
2024/3/26 |
4,284 |
4,292 |
4,244 |
4,283 |
-0.05% |
679,200 |
2024/3/25 |
4,359 |
4,360 |
4,282 |
4,285 |
-0.90% |
977,900 |
2024/3/22 |
4,286 |
4,331 |
4,275 |
4,324 |
+1.03% |
1,251,600 |
2024/3/21 |
4,299 |
4,316 |
4,262 |
4,280 |
-0.83% |
1,557,700 |
2024/3/19 |
4,318 |
4,337 |
4,276 |
4,316 |
+0.23% |
967,400 |
2024/3/18 |
4,279 |
4,333 |
4,275 |
4,306 |
+0.63% |
883,600 |
2024/3/15 |
4,273 |
4,316 |
4,264 |
4,279 |
+0.33% |
1,062,500 |
2024/3/14 |
4,208 |
4,273 |
4,190 |
4,265 |
+0.71% |
920,200 |
2024/3/13 |
4,209 |
4,257 |
4,190 |
4,235 |
-0.42% |
769,000 |
2024/3/12 |
4,222 |
4,274 |
4,207 |
4,253 |
+1.65% |
1,380,200 |
2024/3/11 |
4,200 |
4,206 |
4,138 |
4,184 |
-0.88% |
1,175,000 |
2024/3/8 |
4,220 |
4,232 |
4,182 |
4,221 |
-1.49% |
1,554,400 |
2024/3/7 |
4,306 |
4,317 |
4,270 |
4,285 |
-0.35% |
1,050,000 |
2024/3/6 |
4,317 |
4,320 |
4,287 |
4,300 |
+0.68% |
1,268,100 |
2024/3/5 |
4,306 |
4,313 |
4,242 |
4,271 |
-1.18% |
1,335,000 |
2024/3/4 |
4,379 |
4,385 |
4,315 |
4,322 |
-1.59% |
1,164,700 |
2024/3/1 |
4,405 |
4,437 |
4,383 |
4,392 |
+0.34% |
1,439,700 |
2024/2/29 |
4,422 |
4,427 |
4,336 |
4,377 |
-1.02% |
1,931,300 |
2024/2/28 |
4,400 |
4,457 |
4,393 |
4,422 |
+0.27% |
1,217,400 |
2024/2/27 |
4,409 |
4,438 |
4,371 |
4,410 |
+0.23% |
1,281,100 |
2024/2/26 |
4,430 |
4,456 |
4,400 |
4,400 |
+0.00% |
1,568,300 |
2024/2/22 |
4,419 |
4,471 |
4,393 |
4,400 |
-0.77% |
1,930,000 |
2024/2/21 |
4,500 |
4,515 |
4,421 |
4,434 |
-0.89% |
1,134,000 |
2024/2/20 |
4,500 |
4,528 |
4,465 |
4,474 |
+0.72% |
1,398,900 |
2024/2/19 |
4,358 |
4,458 |
4,355 |
4,442 |
+2.37% |
1,206,500 |
2024/2/16 |
4,398 |
4,415 |
4,313 |
4,339 |
-0.41% |
2,113,400 |
2024/2/15 |
4,420 |
4,429 |
4,340 |
4,357 |
-2.29% |
2,513,300 |
2024/2/14 |
4,438 |
4,503 |
4,404 |
4,459 |
-1.57% |
3,042,700 |
2024/2/13 |
4,752 |
4,767 |
4,455 |
4,530 |
-4.63% |
4,626,400 |
2024/2/9 |
4,700 |
4,763 |
4,675 |
4,750 |
+0.68% |
1,036,700 |
2024/2/8 |
4,711 |
4,755 |
4,655 |
4,718 |
-0.32% |
1,271,400 |
2024/2/7 |
4,753 |
4,774 |
4,714 |
4,733 |
-0.55% |
963,200 |
2024/2/6 |
4,752 |
4,798 |
4,750 |
4,759 |
+0.15% |
899,700 |
2024/2/5 |
4,797 |
4,798 |
4,742 |
4,752 |
-0.19% |
917,700 |
2024/2/2 |
4,811 |
4,815 |
4,748 |
4,761 |
-0.31% |
1,031,900 |
2024/2/1 |
4,790 |
4,820 |
4,754 |
4,776 |
-0.06% |
1,257,300 |
2024/1/31 |
4,821 |
4,878 |
4,701 |
4,779 |
-0.85% |
2,018,100 |
2024/1/30 |
4,863 |
4,913 |
4,820 |
4,820 |
-0.04% |
885,100 |
2024/1/29 |
4,798 |
4,854 |
4,771 |
4,822 |
+0.10% |
1,141,300 |
2024/1/26 |
4,900 |
4,900 |
4,802 |
4,817 |
-1.83% |
1,195,200 |
2024/1/25 |
4,929 |
4,961 |
4,903 |
4,907 |
-0.12% |
876,500 |
2024/1/24 |
5,000 |
5,000 |
4,908 |
4,913 |
-1.37% |
1,128,000 |
2024/1/23 |
4,999 |
5,050 |
4,953 |
4,981 |
-0.92% |
1,011,700 |
2024/1/22 |
4,975 |
5,045 |
4,910 |
5,027 |
+0.98% |
1,009,700 |
2024/1/19 |
5,077 |
5,077 |
4,936 |
4,978 |
-0.97% |
1,213,200 |
2024/1/18 |
5,104 |
5,109 |
5,027 |
5,027 |
-1.85% |
831,800 |
2024/1/17 |
5,150 |
5,203 |
5,117 |
5,122 |
-0.51% |
634,200 |
2024/1/16 |
5,184 |
5,186 |
5,132 |
5,148 |
-0.04% |
501,300 |
2024/1/15 |
5,156 |
5,184 |
5,142 |
5,150 |
-0.12% |
639,800 |
2024/1/12 |
5,098 |
5,198 |
5,070 |
5,156 |
+1.32% |
870,500 |
2024/1/11 |
5,098 |
5,128 |
5,058 |
5,089 |
+0.59% |
840,300 |
2024/1/10 |
5,000 |
5,080 |
4,980 |
5,059 |
+2.20% |
956,100 |
2024/1/9 |
4,950 |
4,973 |
4,901 |
4,950 |
+0.24% |
818,200 |
2024/1/5 |
5,015 |
5,015 |
4,916 |
4,938 |
-0.64% |
852,400 |
2024/1/4 |
4,971 |
4,996 |
4,928 |
4,970 |
+1.00% |
767,400 |
2023/12/29 |
4,956 |
4,965 |
4,901 |
4,921 |
-0.51% |
585,300 |
2023/12/28 |
4,912 |
4,965 |
4,878 |
4,946 |
+0.39% |
648,900 |
2023/12/27 |
4,918.3 |
4,929.9 |
4,893.3 |
4,926.6 |
+0.75% |
173,200 |
2023/12/26 |
4,890 |
4,916.7 |
4,866.7 |
4,890 |
+0.45% |
164,200 |
2023/12/25 |
4,881.6 |
4,886.6 |
4,855 |
4,868.3 |
+0.66% |
127,600 |
2023/12/22 |
4,789.9 |
4,848.3 |
4,781.6 |
4,836.6 |
+1.18% |
180,600 |
2023/12/21 |
4,766.7 |
4,800 |
4,751.7 |
4,780 |
+0.00% |
195,300 |
2023/12/20 |
4,828.3 |
4,841.7 |
4,768.3 |
4,780 |
-0.86% |
292,500 |
2023/12/19 |
4,754.9 |
4,821.6 |
4,701.6 |
4,821.6 |
+1.69% |
328,600 |
2023/12/18 |
4,763.3 |
4,796.6 |
4,708.3 |
4,741.6 |
-0.98% |
344,600 |
2023/12/15 |
4,923.3 |
4,953.3 |
4,763.3 |
4,788.3 |
-4.01% |
502,300 |
2023/12/14 |
4,986.6 |
5,005 |
4,913.3 |
4,988.3 |
+0.07% |
263,800 |
2023/12/13 |
5,058.3 |
5,060 |
4,966.7 |
4,985 |
-1.74% |
296,900 |
2023/12/12 |
5,143.3 |
5,150 |
5,065 |
5,073.3 |
-0.59% |
247,300 |
2023/12/11 |
5,005 |
5,113.3 |
4,963.3 |
5,103.3 |
+1.69% |
279,100 |
2023/12/8 |
5,053.3 |
5,120 |
4,980 |
5,018.3 |
-0.72% |
404,800 |
2023/12/7 |
5,221.6 |
5,224.9 |
5,038.2 |
5,054.9 |
-0.66% |
523,800 |
2023/12/6 |
5,016.6 |
5,091.6 |
5,011.6 |
5,088.3 |
+1.29% |
245,200 |
2023/12/5 |
5,005 |
5,073.3 |
4,996.6 |
5,023.3 |
+0.74% |
302,500 |
2023/12/4 |
5,003.3 |
5,006.6 |
4,938.3 |
4,986.6 |
+0.61% |
254,600 |
2023/12/1 |
4,868.3 |
4,964.9 |
4,851.6 |
4,956.6 |
+1.40% |
321,500 |
2023/11/30 |
4,906.6 |
4,935 |
4,868.3 |
4,888.3 |
-1.28% |
874,500 |
2023/11/29 |
4,973.3 |
4,974.9 |
4,896.6 |
4,951.6 |
-0.40% |
309,900 |
2023/11/28 |
4,981.6 |
5,008.3 |
4,946.6 |
4,971.6 |
+0.20% |
253,800 |
2023/11/27 |
4,999.9 |
5,059.9 |
4,953.3 |
4,961.6 |
+0.44% |
414,800 |
2023/11/24 |
4,961.7 |
4,963.3 |
4,908.3 |
4,940 |
+0.41% |
250,200 |
2023/11/22 |
4,836.7 |
4,926.7 |
4,810 |
4,920 |
+2.75% |
287,300 |
2023/11/21 |
4,846.6 |
4,870 |
4,766.6 |
4,788.3 |
-0.97% |
285,200 |
2023/11/20 |
4,773.3 |
4,843.3 |
4,771.7 |
4,835 |
+0.49% |
222,200 |
2023/11/17 |
4,801.6 |
4,816.6 |
4,718.3 |
4,811.6 |
+0.84% |
478,600 |
2023/11/16 |
4,869.9 |
4,869.9 |
4,739.9 |
4,771.6 |
-3.05% |
514,700 |
2023/11/15 |
4,964.9 |
4,981.6 |
4,861.6 |
4,921.6 |
-0.27% |
412,400 |
2023/11/14 |
5,015 |
5,040 |
4,935 |
4,935 |
-1.46% |
311,100 |
2023/11/13 |
4,886.6 |
5,013.3 |
4,886.6 |
5,008.3 |
+2.52% |
572,600 |
2023/11/10 |
4,641.7 |
4,931.7 |
4,578.3 |
4,885 |
+5.81% |
1,194,900 |
2023/11/9 |
4,523.3 |
4,773.3 |
4,426.6 |
4,616.6 |
+2.06% |
1,193,800 |
2023/11/8 |
4,495 |
4,531.6 |
4,465 |
4,523.3 |
+0.78% |
334,400 |
2023/11/7 |
4,533.3 |
4,543.3 |
4,475 |
4,488.3 |
-0.88% |
361,500 |
2023/11/6 |
4,566.6 |
4,573.3 |
4,490 |
4,528.3 |
-0.33% |
392,600 |
2023/11/2 |
4,460 |
4,545 |
4,453.3 |
4,543.3 |
+2.02% |
426,100 |
2023/11/1 |
4,401.6 |
4,470 |
4,400 |
4,453.3 |
+1.60% |
441,200 |
2023/10/31 |
4,246.6 |
4,383.3 |
4,233.3 |
4,383.3 |
+3.62% |
569,000 |
2023/10/30 |
4,200 |
4,250 |
4,188.3 |
4,230 |
-0.08% |
329,600 |
2023/10/27 |
4,173.3 |
4,240 |
4,151.6 |
4,233.3 |
+1.40% |
234,000 |
2023/10/26 |
4,158.3 |
4,246.7 |
4,153.3 |
4,175 |
+0.60% |
360,900 |
2023/10/25 |
4,150 |
4,165 |
4,123.3 |
4,150 |
+0.89% |
309,600 |
2023/10/24 |
4,118.3 |
4,126.6 |
4,061.6 |
4,113.3 |
-0.24% |
314,800 |
2023/10/23 |
4,113.3 |
4,175 |
4,098.3 |
4,123.3 |
+1.06% |
348,100 |
2023/10/20 |
4,095 |
4,113.3 |
4,068.3 |
4,080 |
+0.08% |
246,600 |
2023/10/19 |
3,986.6 |
4,094.9 |
3,983.3 |
4,076.6 |
+2.64% |
433,500 |
|