日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,130 |
5,140 |
5,030 |
5,130 |
-0.39% |
128,900 |
2024/4/18 |
5,120 |
5,200 |
5,050 |
5,150 |
-0.39% |
112,700 |
2024/4/17 |
5,280 |
5,290 |
5,110 |
5,170 |
-1.52% |
90,100 |
2024/4/16 |
5,260 |
5,290 |
5,230 |
5,250 |
-1.50% |
87,200 |
2024/4/15 |
5,310 |
5,400 |
5,270 |
5,330 |
-0.19% |
125,700 |
2024/4/12 |
5,290 |
5,360 |
5,280 |
5,340 |
+1.71% |
88,200 |
2024/4/11 |
5,170 |
5,250 |
5,140 |
5,250 |
+0.77% |
80,700 |
2024/4/10 |
5,280 |
5,280 |
5,180 |
5,210 |
-1.33% |
89,200 |
2024/4/9 |
5,260 |
5,300 |
5,240 |
5,280 |
+0.57% |
88,400 |
2024/4/8 |
5,170 |
5,280 |
5,130 |
5,250 |
+2.14% |
128,900 |
2024/4/5 |
5,060 |
5,160 |
5,040 |
5,140 |
+0.98% |
103,800 |
2024/4/4 |
5,050 |
5,170 |
5,030 |
5,090 |
+1.39% |
142,200 |
2024/4/3 |
5,010 |
5,050 |
4,950 |
5,020 |
-0.20% |
194,400 |
2024/4/2 |
4,955 |
5,040 |
4,950 |
5,030 |
+0.80% |
106,500 |
2024/4/1 |
4,985 |
5,020 |
4,965 |
4,990 |
+1.01% |
131,500 |
2024/3/29 |
4,910 |
4,960 |
4,900 |
4,940 |
+0.30% |
62,600 |
2024/3/28 |
4,995 |
5,050 |
4,925 |
4,925 |
-2.86% |
94,900 |
2024/3/27 |
5,080 |
5,120 |
5,070 |
5,070 |
+0.60% |
120,500 |
2024/3/26 |
5,070 |
5,090 |
5,030 |
5,040 |
-0.59% |
90,300 |
2024/3/25 |
5,190 |
5,210 |
5,060 |
5,070 |
-2.87% |
146,800 |
2024/3/22 |
5,210 |
5,250 |
5,170 |
5,220 |
+1.16% |
96,000 |
2024/3/21 |
5,250 |
5,250 |
5,140 |
5,160 |
-0.58% |
97,200 |
2024/3/19 |
5,130 |
5,190 |
5,100 |
5,190 |
+0.97% |
88,700 |
2024/3/18 |
5,070 |
5,160 |
5,040 |
5,140 |
+1.38% |
125,800 |
2024/3/15 |
4,995 |
5,120 |
4,995 |
5,070 |
+1.50% |
141,200 |
2024/3/14 |
4,970 |
5,000 |
4,905 |
4,995 |
+0.60% |
90,900 |
2024/3/13 |
5,020 |
5,020 |
4,935 |
4,965 |
-0.40% |
81,100 |
2024/3/12 |
4,940 |
5,010 |
4,875 |
4,985 |
+0.71% |
87,500 |
2024/3/11 |
5,000 |
5,020 |
4,890 |
4,950 |
-1.20% |
116,700 |
2024/3/8 |
4,985 |
5,050 |
4,960 |
5,010 |
-0.79% |
116,500 |
2024/3/7 |
5,050 |
5,060 |
5,020 |
5,050 |
+1.00% |
86,300 |
2024/3/6 |
4,995 |
5,030 |
4,980 |
5,000 |
-0.60% |
95,100 |
2024/3/5 |
5,050 |
5,050 |
4,990 |
5,030 |
-0.40% |
89,800 |
2024/3/4 |
5,050 |
5,070 |
5,000 |
5,050 |
-0.20% |
93,600 |
2024/3/1 |
5,030 |
5,090 |
5,010 |
5,060 |
+1.00% |
86,300 |
2024/2/29 |
4,990 |
5,030 |
4,945 |
5,010 |
-0.60% |
235,700 |
2024/2/28 |
5,050 |
5,060 |
5,000 |
5,040 |
-0.20% |
108,500 |
2024/2/27 |
4,965 |
5,060 |
4,955 |
5,050 |
+1.71% |
116,000 |
2024/2/26 |
4,985 |
5,010 |
4,930 |
4,965 |
+0.30% |
117,900 |
2024/2/22 |
4,985 |
5,000 |
4,895 |
4,950 |
+0.20% |
77,200 |
2024/2/21 |
4,970 |
4,980 |
4,920 |
4,940 |
-0.60% |
81,500 |
2024/2/20 |
4,960 |
5,000 |
4,950 |
4,970 |
+0.40% |
85,900 |
2024/2/19 |
4,955 |
4,960 |
4,905 |
4,950 |
+0.00% |
66,200 |
2024/2/16 |
4,880 |
4,995 |
4,855 |
4,950 |
+1.75% |
102,800 |
2024/2/15 |
4,865 |
4,880 |
4,820 |
4,865 |
+0.10% |
101,500 |
2024/2/14 |
4,940 |
4,940 |
4,815 |
4,860 |
-1.42% |
102,600 |
2024/2/13 |
4,865 |
4,955 |
4,850 |
4,930 |
+1.96% |
115,700 |
2024/2/9 |
4,850 |
4,900 |
4,790 |
4,835 |
-1.43% |
117,200 |
2024/2/8 |
5,000 |
5,000 |
4,905 |
4,905 |
-1.41% |
141,600 |
2024/2/7 |
4,945 |
4,995 |
4,925 |
4,975 |
+0.61% |
126,100 |
2024/2/6 |
4,950 |
4,995 |
4,920 |
4,945 |
+0.10% |
153,500 |
2024/2/5 |
4,985 |
5,000 |
4,820 |
4,940 |
+0.51% |
298,100 |
2024/2/2 |
4,940 |
4,960 |
4,885 |
4,915 |
+0.92% |
212,400 |
2024/2/1 |
4,885 |
4,925 |
4,845 |
4,870 |
-1.22% |
180,300 |
2024/1/31 |
4,860 |
4,960 |
4,850 |
4,930 |
+1.02% |
181,400 |
2024/1/30 |
4,830 |
4,895 |
4,830 |
4,880 |
+1.04% |
114,600 |
2024/1/29 |
4,890 |
4,905 |
4,825 |
4,830 |
-0.10% |
120,900 |
2024/1/26 |
4,890 |
4,895 |
4,830 |
4,835 |
-1.53% |
160,300 |
2024/1/25 |
4,920 |
4,945 |
4,895 |
4,910 |
-0.30% |
114,800 |
2024/1/24 |
5,040 |
5,040 |
4,885 |
4,925 |
-2.28% |
196,200 |
2024/1/23 |
5,030 |
5,070 |
5,010 |
5,040 |
+1.10% |
95,100 |
2024/1/22 |
5,030 |
5,050 |
4,950 |
4,985 |
+0.20% |
123,300 |
2024/1/19 |
4,925 |
5,000 |
4,925 |
4,975 |
+1.53% |
137,400 |
2024/1/18 |
4,880 |
4,930 |
4,880 |
4,900 |
+0.20% |
113,300 |
2024/1/17 |
4,865 |
4,925 |
4,845 |
4,890 |
+1.35% |
194,700 |
2024/1/16 |
4,950 |
4,950 |
4,815 |
4,825 |
-2.23% |
108,700 |
2024/1/15 |
4,840 |
4,945 |
4,835 |
4,935 |
+1.96% |
95,800 |
2024/1/12 |
4,820 |
4,870 |
4,810 |
4,840 |
+0.83% |
103,900 |
2024/1/11 |
4,830 |
4,845 |
4,760 |
4,800 |
+0.84% |
108,400 |
2024/1/10 |
4,680 |
4,780 |
4,680 |
4,760 |
+1.71% |
117,400 |
2024/1/9 |
4,665 |
4,695 |
4,635 |
4,680 |
+0.65% |
89,900 |
2024/1/5 |
4,670 |
4,685 |
4,635 |
4,650 |
+0.65% |
128,600 |
2024/1/4 |
4,520 |
4,625 |
4,495 |
4,620 |
+0.98% |
160,500 |
2023/12/29 |
4,585 |
4,595 |
4,550 |
4,575 |
-0.22% |
110,400 |
2023/12/28 |
4,615 |
4,650 |
4,580 |
4,585 |
-1.08% |
73,300 |
2023/12/27 |
4,650 |
4,655 |
4,605 |
4,635 |
+0.43% |
80,600 |
2023/12/26 |
4,595 |
4,630 |
4,580 |
4,615 |
+0.87% |
94,500 |
2023/12/25 |
4,575 |
4,615 |
4,545 |
4,575 |
+0.44% |
83,400 |
2023/12/22 |
4,565 |
4,585 |
4,550 |
4,555 |
-0.22% |
125,700 |
2023/12/21 |
4,615 |
4,635 |
4,565 |
4,565 |
-0.22% |
91,300 |
2023/12/20 |
4,610 |
4,625 |
4,555 |
4,575 |
-1.40% |
340,400 |
2023/12/19 |
4,665 |
4,665 |
4,490 |
4,640 |
-2.93% |
795,500 |
2023/12/18 |
4,790 |
4,820 |
4,735 |
4,780 |
-1.24% |
129,900 |
2023/12/15 |
4,845 |
4,880 |
4,810 |
4,840 |
+0.21% |
410,200 |
2023/12/14 |
4,760 |
4,840 |
4,690 |
4,830 |
+2.99% |
431,700 |
2023/12/13 |
4,660 |
4,700 |
4,655 |
4,690 |
+1.30% |
166,700 |
2023/12/12 |
4,620 |
4,650 |
4,610 |
4,630 |
+0.43% |
206,300 |
2023/12/11 |
4,585 |
4,620 |
4,575 |
4,610 |
+0.66% |
164,000 |
2023/12/8 |
4,605 |
4,625 |
4,565 |
4,580 |
-1.40% |
164,300 |
2023/12/7 |
4,650 |
4,685 |
4,640 |
4,645 |
-0.85% |
143,900 |
2023/12/6 |
4,660 |
4,725 |
4,645 |
4,685 |
+1.30% |
138,100 |
2023/12/5 |
4,620 |
4,660 |
4,595 |
4,625 |
-0.86% |
196,700 |
2023/12/4 |
4,655 |
4,695 |
4,600 |
4,665 |
-0.11% |
142,600 |
2023/12/1 |
4,665 |
4,695 |
4,655 |
4,670 |
+0.54% |
156,800 |
2023/11/30 |
4,640 |
4,660 |
4,625 |
4,645 |
-0.43% |
223,600 |
2023/11/29 |
4,595 |
4,685 |
4,575 |
4,665 |
+0.00% |
163,100 |
2023/11/28 |
4,630 |
4,680 |
4,600 |
4,665 |
+0.43% |
120,500 |
2023/11/27 |
4,675 |
4,680 |
4,620 |
4,645 |
-0.75% |
136,000 |
2023/11/24 |
4,645 |
4,685 |
4,625 |
4,680 |
+0.75% |
69,400 |
2023/11/22 |
4,645 |
4,670 |
4,630 |
4,645 |
+0.22% |
108,100 |
2023/11/21 |
4,600 |
4,650 |
4,585 |
4,635 |
+0.22% |
165,500 |
2023/11/20 |
4,690 |
4,690 |
4,620 |
4,625 |
-1.49% |
118,200 |
2023/11/17 |
4,620 |
4,705 |
4,605 |
4,695 |
+2.85% |
114,400 |
2023/11/16 |
4,580 |
4,605 |
4,520 |
4,565 |
-0.54% |
129,400 |
2023/11/15 |
4,605 |
4,625 |
4,545 |
4,590 |
+0.33% |
168,600 |
2023/11/14 |
4,680 |
4,685 |
4,575 |
4,575 |
-0.76% |
124,500 |
2023/11/13 |
4,590 |
4,615 |
4,560 |
4,610 |
+1.32% |
114,100 |
2023/11/10 |
4,490 |
4,555 |
4,485 |
4,550 |
+0.89% |
105,100 |
2023/11/9 |
4,500 |
4,520 |
4,480 |
4,510 |
+0.33% |
101,300 |
2023/11/8 |
4,485 |
4,500 |
4,460 |
4,495 |
+1.12% |
203,300 |
2023/11/7 |
4,470 |
4,490 |
4,425 |
4,445 |
-1.22% |
217,200 |
2023/11/6 |
4,485 |
4,510 |
4,445 |
4,500 |
+0.33% |
208,500 |
2023/11/2 |
4,500 |
4,540 |
4,435 |
4,485 |
+0.34% |
181,200 |
2023/11/1 |
4,440 |
4,495 |
4,375 |
4,470 |
+2.29% |
230,900 |
2023/10/31 |
4,355 |
4,390 |
4,330 |
4,370 |
+0.46% |
231,600 |
2023/10/30 |
4,300 |
4,365 |
4,240 |
4,350 |
+2.47% |
312,800 |
2023/10/27 |
4,180 |
4,260 |
4,150 |
4,245 |
+3.28% |
218,000 |
2023/10/26 |
4,080 |
4,135 |
4,065 |
4,110 |
+0.37% |
108,300 |
2023/10/25 |
4,145 |
4,145 |
4,080 |
4,095 |
-0.49% |
130,100 |
2023/10/24 |
4,080 |
4,130 |
4,020 |
4,115 |
+1.11% |
165,800 |
2023/10/23 |
4,070 |
4,090 |
4,055 |
4,070 |
-0.49% |
167,200 |
2023/10/20 |
4,110 |
4,115 |
4,055 |
4,090 |
-1.21% |
183,800 |
2023/10/19 |
4,135 |
4,185 |
4,110 |
4,140 |
-0.36% |
153,500 |
|