日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
5,050 |
5,160 |
4,950 |
5,090 |
+0.39% |
358,800 |
2024/4/25 |
5,460 |
5,520 |
5,040 |
5,070 |
-5.41% |
324,000 |
2024/4/24 |
5,660 |
5,720 |
5,260 |
5,360 |
-4.29% |
330,200 |
2024/4/23 |
5,440 |
5,650 |
5,430 |
5,600 |
+3.13% |
160,100 |
2024/4/22 |
5,490 |
5,650 |
5,310 |
5,430 |
-0.55% |
206,300 |
2024/4/19 |
5,440 |
5,510 |
5,220 |
5,460 |
+1.30% |
296,100 |
2024/4/18 |
5,370 |
5,560 |
5,250 |
5,390 |
+0.19% |
358,300 |
2024/4/17 |
4,985 |
5,550 |
4,805 |
5,380 |
+6.11% |
787,100 |
2024/4/16 |
5,220 |
5,270 |
5,020 |
5,070 |
-15.78% |
824,200 |
2024/4/15 |
5,990 |
6,150 |
5,980 |
6,020 |
-0.82% |
175,100 |
2024/4/12 |
6,180 |
6,180 |
5,990 |
6,070 |
-2.10% |
160,700 |
2024/4/11 |
6,500 |
6,500 |
6,110 |
6,200 |
-5.78% |
261,100 |
2024/4/10 |
6,660 |
6,700 |
6,460 |
6,580 |
+3.46% |
229,000 |
2024/4/9 |
6,140 |
6,450 |
6,140 |
6,360 |
+4.43% |
179,700 |
2024/4/8 |
6,100 |
6,150 |
6,030 |
6,090 |
+1.50% |
128,900 |
2024/4/5 |
5,950 |
6,090 |
5,880 |
6,000 |
-2.44% |
185,900 |
2024/4/4 |
6,090 |
6,170 |
5,940 |
6,150 |
+0.65% |
223,500 |
2024/4/3 |
6,130 |
6,260 |
5,920 |
6,110 |
-2.71% |
395,600 |
2024/4/2 |
6,320 |
6,340 |
6,100 |
6,280 |
-0.63% |
199,400 |
2024/4/1 |
6,460 |
6,460 |
6,250 |
6,320 |
-1.25% |
124,200 |
2024/3/29 |
6,610 |
6,640 |
6,340 |
6,400 |
-0.47% |
102,400 |
2024/3/28 |
6,560 |
6,650 |
6,390 |
6,430 |
-2.58% |
120,900 |
2024/3/27 |
6,550 |
6,650 |
6,420 |
6,600 |
+1.54% |
157,900 |
2024/3/26 |
6,400 |
6,540 |
6,330 |
6,500 |
-1.07% |
129,800 |
2024/3/25 |
6,520 |
6,650 |
6,480 |
6,570 |
-0.30% |
179,700 |
2024/3/22 |
7,030 |
7,040 |
6,560 |
6,590 |
-6.26% |
274,600 |
2024/3/21 |
7,070 |
7,110 |
6,920 |
7,030 |
+0.43% |
149,400 |
2024/3/19 |
6,950 |
7,110 |
6,820 |
7,000 |
+1.60% |
227,600 |
2024/3/18 |
7,370 |
7,410 |
6,860 |
6,890 |
-7.14% |
388,100 |
2024/3/15 |
7,450 |
7,710 |
7,410 |
7,420 |
-0.40% |
710,300 |
2024/3/14 |
7,300 |
7,450 |
7,120 |
7,450 |
+1.92% |
139,300 |
2024/3/13 |
7,400 |
7,450 |
7,200 |
7,310 |
-0.14% |
123,500 |
2024/3/12 |
7,090 |
7,450 |
7,020 |
7,320 |
+1.67% |
160,500 |
2024/3/11 |
7,340 |
7,370 |
7,140 |
7,200 |
-4.38% |
168,700 |
2024/3/8 |
7,450 |
7,720 |
7,390 |
7,530 |
+0.94% |
157,200 |
2024/3/7 |
7,450 |
7,680 |
7,330 |
7,460 |
+0.81% |
164,300 |
2024/3/6 |
7,310 |
7,450 |
7,240 |
7,400 |
+1.23% |
142,200 |
2024/3/5 |
7,200 |
7,310 |
7,110 |
7,310 |
+2.24% |
104,100 |
2024/3/4 |
7,260 |
7,300 |
7,150 |
7,150 |
-2.46% |
128,700 |
2024/3/1 |
7,100 |
7,370 |
7,100 |
7,330 |
+3.82% |
202,100 |
2024/2/29 |
6,800 |
7,110 |
6,750 |
7,060 |
+3.52% |
217,300 |
2024/2/28 |
6,780 |
6,830 |
6,670 |
6,820 |
+0.29% |
135,500 |
2024/2/27 |
6,990 |
6,990 |
6,690 |
6,800 |
-2.72% |
209,900 |
2024/2/26 |
6,920 |
7,070 |
6,860 |
6,990 |
+2.04% |
154,500 |
2024/2/22 |
6,820 |
6,910 |
6,680 |
6,850 |
+1.18% |
174,100 |
2024/2/21 |
6,780 |
6,820 |
6,640 |
6,770 |
-1.60% |
153,200 |
2024/2/20 |
6,600 |
6,950 |
6,490 |
6,880 |
+4.24% |
251,100 |
2024/2/19 |
6,520 |
6,720 |
6,490 |
6,600 |
+1.85% |
194,800 |
2024/2/16 |
6,490 |
6,640 |
6,430 |
6,480 |
+0.78% |
202,400 |
2024/2/15 |
6,520 |
6,540 |
6,270 |
6,430 |
+0.00% |
128,000 |
2024/2/14 |
6,410 |
6,520 |
6,400 |
6,430 |
-0.31% |
93,000 |
2024/2/13 |
6,470 |
6,520 |
6,390 |
6,450 |
+2.22% |
129,100 |
2024/2/9 |
6,300 |
6,390 |
6,120 |
6,310 |
+0.16% |
179,000 |
2024/2/8 |
6,490 |
6,490 |
6,250 |
6,300 |
-3.08% |
137,300 |
2024/2/7 |
6,520 |
6,520 |
6,240 |
6,500 |
-0.46% |
205,900 |
2024/2/6 |
6,680 |
6,710 |
6,520 |
6,530 |
-3.55% |
152,200 |
2024/2/5 |
6,500 |
6,800 |
6,420 |
6,770 |
+2.58% |
181,900 |
2024/2/2 |
6,300 |
6,700 |
6,290 |
6,600 |
+4.76% |
284,200 |
2024/2/1 |
6,120 |
6,320 |
6,120 |
6,300 |
+1.61% |
118,400 |
2024/1/31 |
6,130 |
6,200 |
5,980 |
6,200 |
+1.47% |
130,400 |
2024/1/30 |
6,200 |
6,230 |
6,070 |
6,110 |
-1.93% |
160,800 |
2024/1/29 |
5,990 |
6,250 |
5,980 |
6,230 |
+5.24% |
254,000 |
2024/1/26 |
5,890 |
5,990 |
5,860 |
5,920 |
-1.17% |
150,300 |
2024/1/25 |
5,920 |
6,030 |
5,890 |
5,990 |
+2.39% |
192,400 |
2024/1/24 |
5,820 |
5,890 |
5,760 |
5,850 |
+0.69% |
111,900 |
2024/1/23 |
5,940 |
5,980 |
5,810 |
5,810 |
-2.02% |
236,500 |
2024/1/22 |
5,840 |
5,960 |
5,800 |
5,930 |
+5.14% |
326,500 |
2024/1/19 |
5,390 |
5,690 |
5,370 |
5,640 |
+5.42% |
313,500 |
2024/1/18 |
5,470 |
5,550 |
5,260 |
5,350 |
-2.37% |
359,700 |
2024/1/17 |
5,050 |
5,580 |
4,990 |
5,480 |
+10.04% |
875,900 |
2024/1/16 |
5,170 |
5,200 |
4,850 |
4,980 |
-7.95% |
1,325,800 |
2024/1/15 |
5,230 |
5,440 |
5,170 |
5,410 |
+4.44% |
335,500 |
2024/1/12 |
5,210 |
5,220 |
5,010 |
5,180 |
-1.33% |
195,700 |
2024/1/11 |
5,230 |
5,290 |
5,140 |
5,250 |
+1.35% |
197,600 |
2024/1/10 |
5,200 |
5,230 |
5,100 |
5,180 |
-2.08% |
204,300 |
2024/1/9 |
5,290 |
5,380 |
5,220 |
5,290 |
+1.34% |
225,000 |
2024/1/5 |
5,290 |
5,330 |
5,210 |
5,220 |
-1.14% |
130,800 |
2024/1/4 |
5,190 |
5,290 |
5,150 |
5,280 |
+1.73% |
140,800 |
2023/12/29 |
5,280 |
5,300 |
5,170 |
5,190 |
+0.19% |
90,300 |
2023/12/28 |
5,280 |
5,280 |
5,100 |
5,180 |
-1.89% |
91,700 |
2023/12/27 |
5,210 |
5,300 |
5,180 |
5,280 |
+1.34% |
63,800 |
2023/12/26 |
5,150 |
5,220 |
5,150 |
5,210 |
+0.19% |
48,300 |
2023/12/25 |
5,280 |
5,340 |
5,120 |
5,200 |
-1.33% |
79,400 |
2023/12/22 |
5,270 |
5,380 |
5,230 |
5,270 |
+0.57% |
77,500 |
2023/12/21 |
5,210 |
5,280 |
5,150 |
5,240 |
-1.32% |
94,900 |
2023/12/20 |
5,240 |
5,360 |
5,210 |
5,310 |
+2.51% |
140,100 |
2023/12/19 |
4,950 |
5,180 |
4,950 |
5,180 |
+5.28% |
117,300 |
2023/12/18 |
4,910 |
4,970 |
4,885 |
4,920 |
-0.91% |
68,000 |
2023/12/15 |
4,900 |
5,010 |
4,885 |
4,965 |
-0.10% |
104,000 |
2023/12/14 |
5,100 |
5,110 |
4,920 |
4,970 |
-2.55% |
151,700 |
2023/12/13 |
5,070 |
5,190 |
5,070 |
5,100 |
+0.59% |
74,200 |
2023/12/12 |
5,140 |
5,260 |
5,050 |
5,070 |
-0.59% |
107,600 |
2023/12/11 |
5,100 |
5,160 |
5,060 |
5,100 |
+0.00% |
140,300 |
2023/12/8 |
5,090 |
5,140 |
5,020 |
5,100 |
+1.39% |
124,600 |
2023/12/7 |
5,060 |
5,120 |
5,000 |
5,030 |
-1.76% |
82,800 |
2023/12/6 |
4,905 |
5,130 |
4,905 |
5,120 |
+4.81% |
157,500 |
2023/12/5 |
4,880 |
4,950 |
4,845 |
4,885 |
-1.31% |
94,900 |
2023/12/4 |
4,825 |
5,010 |
4,790 |
4,950 |
+2.59% |
143,900 |
2023/12/1 |
4,925 |
4,990 |
4,780 |
4,825 |
-3.50% |
234,300 |
2023/11/30 |
4,970 |
5,040 |
4,855 |
5,000 |
+1.11% |
255,600 |
2023/11/29 |
4,700 |
4,960 |
4,685 |
4,945 |
+3.34% |
368,500 |
2023/11/28 |
4,880 |
4,880 |
4,735 |
4,785 |
-1.75% |
546,000 |
2023/11/27 |
4,800 |
4,925 |
4,800 |
4,870 |
+1.99% |
241,100 |
2023/11/24 |
4,850 |
4,910 |
4,710 |
4,775 |
+1.06% |
268,400 |
2023/11/22 |
4,690 |
4,765 |
4,645 |
4,725 |
+0.43% |
212,200 |
2023/11/21 |
4,570 |
4,710 |
4,535 |
4,705 |
+4.56% |
269,900 |
2023/11/20 |
4,350 |
4,575 |
4,345 |
4,500 |
+4.29% |
273,600 |
2023/11/17 |
4,215 |
4,315 |
4,190 |
4,315 |
+1.89% |
147,200 |
2023/11/16 |
4,210 |
4,270 |
4,175 |
4,235 |
+0.95% |
96,300 |
2023/11/15 |
4,120 |
4,215 |
4,090 |
4,195 |
+4.09% |
163,700 |
2023/11/14 |
4,055 |
4,115 |
3,975 |
4,030 |
-0.62% |
130,100 |
2023/11/13 |
4,210 |
4,210 |
4,050 |
4,055 |
-3.11% |
146,500 |
2023/11/10 |
4,185 |
4,205 |
4,085 |
4,185 |
-0.83% |
101,900 |
2023/11/9 |
4,120 |
4,225 |
4,085 |
4,220 |
+2.18% |
102,000 |
2023/11/8 |
4,220 |
4,255 |
4,115 |
4,130 |
-1.67% |
148,000 |
2023/11/7 |
4,240 |
4,310 |
4,180 |
4,200 |
-0.59% |
129,800 |
2023/11/6 |
4,055 |
4,240 |
4,040 |
4,225 |
+6.02% |
238,100 |
2023/11/2 |
4,025 |
4,045 |
3,970 |
3,985 |
-0.50% |
157,300 |
2023/11/1 |
4,140 |
4,185 |
4,005 |
4,005 |
-2.79% |
196,900 |
2023/10/31 |
3,940 |
4,120 |
3,865 |
4,120 |
+4.57% |
251,800 |
2023/10/30 |
3,910 |
3,970 |
3,790 |
3,940 |
-1.62% |
757,400 |
2023/10/27 |
3,990 |
4,045 |
3,895 |
4,005 |
+0.50% |
324,700 |
2023/10/26 |
4,200 |
4,225 |
3,950 |
3,985 |
-7.43% |
413,000 |
|