日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
5,450 |
5,470 |
5,330 |
5,350 |
-1.29% |
78,400 |
2024/4/24 |
5,340 |
5,420 |
5,340 |
5,420 |
+2.07% |
97,500 |
2024/4/23 |
5,330 |
5,340 |
5,260 |
5,310 |
-0.38% |
47,400 |
2024/4/22 |
5,280 |
5,340 |
5,260 |
5,330 |
+1.33% |
59,500 |
2024/4/19 |
5,320 |
5,330 |
5,170 |
5,260 |
-1.31% |
125,700 |
2024/4/18 |
5,190 |
5,350 |
5,160 |
5,330 |
+3.50% |
129,300 |
2024/4/17 |
5,210 |
5,250 |
5,110 |
5,150 |
+0.39% |
100,100 |
2024/4/16 |
5,220 |
5,230 |
5,120 |
5,130 |
-1.72% |
76,600 |
2024/4/15 |
5,230 |
5,250 |
5,170 |
5,220 |
-1.32% |
57,100 |
2024/4/12 |
5,260 |
5,290 |
5,230 |
5,290 |
+1.15% |
96,100 |
2024/4/11 |
5,190 |
5,260 |
5,160 |
5,230 |
+0.19% |
75,700 |
2024/4/10 |
5,200 |
5,250 |
5,190 |
5,220 |
-0.19% |
56,900 |
2024/4/9 |
5,110 |
5,230 |
5,110 |
5,230 |
+2.95% |
99,900 |
2024/4/8 |
5,020 |
5,080 |
4,995 |
5,080 |
+2.11% |
57,400 |
2024/4/5 |
4,950 |
5,000 |
4,900 |
4,975 |
-0.50% |
55,000 |
2024/4/4 |
5,050 |
5,060 |
4,990 |
5,000 |
+0.00% |
69,200 |
2024/4/3 |
4,900 |
5,030 |
4,895 |
5,000 |
+2.46% |
99,300 |
2024/4/2 |
5,090 |
5,090 |
4,880 |
4,880 |
-2.98% |
93,500 |
2024/4/1 |
5,200 |
5,200 |
5,020 |
5,030 |
-2.71% |
63,600 |
2024/3/29 |
5,120 |
5,180 |
5,120 |
5,170 |
+0.98% |
45,900 |
2024/3/28 |
5,140 |
5,150 |
5,110 |
5,120 |
-2.10% |
96,500 |
2024/3/27 |
5,180 |
5,290 |
5,160 |
5,230 |
+1.55% |
145,400 |
2024/3/26 |
5,140 |
5,170 |
5,090 |
5,150 |
+0.78% |
84,100 |
2024/3/25 |
5,180 |
5,190 |
5,090 |
5,110 |
-1.35% |
127,100 |
2024/3/22 |
5,180 |
5,180 |
5,100 |
5,180 |
+0.78% |
114,600 |
2024/3/21 |
5,170 |
5,180 |
5,120 |
5,140 |
+0.00% |
93,900 |
2024/3/19 |
5,090 |
5,140 |
5,030 |
5,140 |
+1.18% |
101,100 |
2024/3/18 |
5,070 |
5,080 |
5,020 |
5,080 |
+0.59% |
76,400 |
2024/3/15 |
5,030 |
5,070 |
5,000 |
5,050 |
+0.40% |
74,200 |
2024/3/14 |
4,995 |
5,030 |
4,955 |
5,030 |
+1.11% |
62,400 |
2024/3/13 |
5,010 |
5,070 |
4,915 |
4,975 |
-0.10% |
83,200 |
2024/3/12 |
4,940 |
5,020 |
4,905 |
4,980 |
+0.00% |
97,800 |
2024/3/11 |
5,040 |
5,060 |
4,940 |
4,980 |
-1.78% |
75,900 |
2024/3/8 |
5,090 |
5,120 |
5,010 |
5,070 |
-0.39% |
84,200 |
2024/3/7 |
5,280 |
5,290 |
5,090 |
5,090 |
-3.60% |
85,200 |
2024/3/6 |
5,160 |
5,310 |
5,150 |
5,280 |
+2.92% |
120,600 |
2024/3/5 |
5,100 |
5,180 |
5,090 |
5,130 |
-0.19% |
80,300 |
2024/3/4 |
5,160 |
5,170 |
5,090 |
5,140 |
-0.58% |
79,400 |
2024/3/1 |
5,120 |
5,180 |
5,100 |
5,170 |
+0.58% |
65,400 |
2024/2/29 |
5,120 |
5,190 |
5,110 |
5,140 |
+0.59% |
100,100 |
2024/2/28 |
5,150 |
5,150 |
5,080 |
5,110 |
-0.97% |
86,100 |
2024/2/27 |
5,090 |
5,160 |
5,070 |
5,160 |
+1.78% |
117,200 |
2024/2/26 |
4,990 |
5,090 |
4,990 |
5,070 |
+2.11% |
105,900 |
2024/2/22 |
4,960 |
4,965 |
4,905 |
4,965 |
+1.02% |
76,400 |
2024/2/21 |
4,905 |
4,940 |
4,900 |
4,915 |
+0.00% |
48,200 |
2024/2/20 |
4,875 |
4,935 |
4,860 |
4,915 |
+0.72% |
103,000 |
2024/2/19 |
4,955 |
4,960 |
4,865 |
4,880 |
-0.81% |
78,600 |
2024/2/16 |
4,845 |
4,970 |
4,825 |
4,920 |
+1.76% |
110,200 |
2024/2/15 |
4,955 |
4,955 |
4,815 |
4,835 |
-1.33% |
103,300 |
2024/2/14 |
4,960 |
4,980 |
4,870 |
4,900 |
-2.20% |
102,200 |
2024/2/13 |
5,060 |
5,070 |
4,910 |
5,010 |
+0.00% |
114,500 |
2024/2/9 |
4,760 |
5,050 |
4,755 |
5,010 |
+2.24% |
262,100 |
2024/2/8 |
5,010 |
5,030 |
4,890 |
4,900 |
-2.78% |
229,500 |
2024/2/7 |
5,010 |
5,110 |
5,010 |
5,040 |
+0.60% |
261,300 |
2024/2/6 |
5,120 |
5,120 |
5,000 |
5,010 |
-1.96% |
105,000 |
2024/2/5 |
5,130 |
5,160 |
5,110 |
5,110 |
+0.59% |
79,500 |
2024/2/2 |
5,170 |
5,170 |
5,080 |
5,080 |
-1.17% |
111,800 |
2024/2/1 |
5,120 |
5,160 |
5,100 |
5,140 |
-0.19% |
72,200 |
2024/1/31 |
5,080 |
5,150 |
5,080 |
5,150 |
+0.98% |
70,500 |
2024/1/30 |
5,180 |
5,180 |
5,100 |
5,100 |
-1.16% |
95,300 |
2024/1/29 |
5,120 |
5,180 |
5,090 |
5,160 |
+1.57% |
88,300 |
2024/1/26 |
5,120 |
5,120 |
5,080 |
5,080 |
-0.97% |
59,500 |
2024/1/25 |
5,100 |
5,140 |
5,100 |
5,130 |
+0.39% |
55,900 |
2024/1/24 |
5,120 |
5,150 |
5,100 |
5,110 |
-0.39% |
61,000 |
2024/1/23 |
5,200 |
5,230 |
5,130 |
5,130 |
-1.54% |
90,700 |
2024/1/22 |
5,160 |
5,220 |
5,140 |
5,210 |
+1.17% |
78,600 |
2024/1/19 |
5,230 |
5,260 |
5,140 |
5,150 |
-0.58% |
72,800 |
2024/1/18 |
5,110 |
5,240 |
5,090 |
5,180 |
+1.17% |
84,700 |
2024/1/17 |
5,210 |
5,250 |
5,120 |
5,120 |
-1.54% |
102,500 |
2024/1/16 |
5,160 |
5,200 |
5,130 |
5,200 |
+0.97% |
78,900 |
2024/1/15 |
5,130 |
5,210 |
5,130 |
5,150 |
+0.39% |
84,800 |
2024/1/12 |
5,170 |
5,190 |
5,120 |
5,130 |
-0.58% |
84,900 |
2024/1/11 |
5,170 |
5,230 |
5,150 |
5,160 |
+0.78% |
107,800 |
2024/1/10 |
5,100 |
5,160 |
5,100 |
5,120 |
+0.20% |
104,600 |
2024/1/9 |
5,090 |
5,120 |
5,070 |
5,110 |
+1.39% |
91,400 |
2024/1/5 |
5,080 |
5,090 |
5,020 |
5,040 |
+0.40% |
104,000 |
2024/1/4 |
4,905 |
5,040 |
4,845 |
5,020 |
+2.34% |
148,000 |
2023/12/29 |
4,905 |
4,945 |
4,860 |
4,905 |
+0.20% |
76,000 |
2023/12/28 |
4,875 |
4,905 |
4,860 |
4,895 |
+0.51% |
74,200 |
2023/12/27 |
4,895 |
4,910 |
4,865 |
4,870 |
-0.10% |
81,600 |
2023/12/26 |
4,870 |
4,895 |
4,850 |
4,875 |
+0.62% |
79,400 |
2023/12/25 |
4,920 |
4,930 |
4,835 |
4,845 |
-1.12% |
57,200 |
2023/12/22 |
4,815 |
4,910 |
4,795 |
4,900 |
+2.73% |
121,100 |
2023/12/21 |
4,770 |
4,840 |
4,750 |
4,770 |
-0.93% |
103,500 |
2023/12/20 |
4,810 |
4,850 |
4,800 |
4,815 |
+1.16% |
94,400 |
2023/12/19 |
4,760 |
4,765 |
4,700 |
4,760 |
-0.31% |
117,500 |
2023/12/18 |
4,675 |
4,805 |
4,665 |
4,775 |
+0.95% |
101,500 |
2023/12/15 |
4,650 |
4,740 |
4,650 |
4,730 |
+2.16% |
176,900 |
2023/12/14 |
4,675 |
4,720 |
4,610 |
4,630 |
-1.28% |
198,700 |
2023/12/13 |
4,720 |
4,730 |
4,660 |
4,690 |
-0.53% |
143,500 |
2023/12/12 |
4,785 |
4,785 |
4,695 |
4,715 |
-0.53% |
78,900 |
2023/12/11 |
4,645 |
4,750 |
4,645 |
4,740 |
+2.38% |
120,700 |
2023/12/8 |
4,700 |
4,700 |
4,580 |
4,630 |
-2.11% |
208,900 |
2023/12/7 |
4,750 |
4,765 |
4,725 |
4,730 |
-1.15% |
81,400 |
2023/12/6 |
4,730 |
4,800 |
4,725 |
4,785 |
+1.48% |
108,400 |
2023/12/5 |
4,690 |
4,750 |
4,690 |
4,715 |
+0.43% |
121,100 |
2023/12/4 |
4,715 |
4,725 |
4,670 |
4,695 |
-1.57% |
127,100 |
2023/12/1 |
4,825 |
4,840 |
4,760 |
4,770 |
+0.32% |
130,400 |
2023/11/30 |
4,805 |
4,895 |
4,750 |
4,755 |
-1.04% |
709,200 |
2023/11/29 |
4,665 |
4,830 |
4,645 |
4,805 |
+2.56% |
474,800 |
2023/11/28 |
4,735 |
4,735 |
4,650 |
4,685 |
+0.21% |
391,400 |
2023/11/27 |
4,785 |
4,785 |
4,655 |
4,675 |
-1.16% |
117,300 |
2023/11/24 |
4,720 |
4,760 |
4,675 |
4,730 |
+1.61% |
154,700 |
2023/11/22 |
4,570 |
4,720 |
4,560 |
4,655 |
+2.31% |
273,800 |
2023/11/21 |
4,440 |
4,570 |
4,390 |
4,550 |
+2.02% |
326,600 |
2023/11/20 |
4,560 |
4,565 |
4,450 |
4,460 |
-2.30% |
129,500 |
2023/11/17 |
4,480 |
4,565 |
4,455 |
4,565 |
+0.88% |
104,900 |
2023/11/16 |
4,470 |
4,560 |
4,435 |
4,525 |
+1.46% |
165,200 |
2023/11/15 |
4,430 |
4,485 |
4,395 |
4,460 |
+1.83% |
130,300 |
2023/11/14 |
4,375 |
4,430 |
4,375 |
4,380 |
+0.81% |
99,700 |
2023/11/13 |
4,400 |
4,400 |
4,285 |
4,345 |
-1.25% |
127,400 |
2023/11/10 |
4,245 |
4,405 |
4,235 |
4,400 |
+2.56% |
217,100 |
2023/11/9 |
4,150 |
4,305 |
4,145 |
4,290 |
+3.50% |
169,800 |
2023/11/8 |
4,280 |
4,360 |
4,130 |
4,145 |
-9.10% |
540,700 |
2023/11/7 |
4,565 |
4,600 |
4,530 |
4,560 |
+0.55% |
170,500 |
2023/11/6 |
4,510 |
4,550 |
4,485 |
4,535 |
+2.14% |
174,900 |
2023/11/2 |
4,535 |
4,535 |
4,425 |
4,440 |
-0.56% |
120,300 |
2023/11/1 |
4,505 |
4,530 |
4,450 |
4,465 |
+1.13% |
169,100 |
2023/10/31 |
4,405 |
4,430 |
4,335 |
4,415 |
+0.68% |
123,400 |
2023/10/30 |
4,435 |
4,435 |
4,335 |
4,385 |
-2.66% |
132,300 |
2023/10/27 |
4,460 |
4,530 |
4,460 |
4,505 |
+1.58% |
97,000 |
2023/10/26 |
4,380 |
4,455 |
4,380 |
4,435 |
+1.26% |
106,100 |
2023/10/25 |
4,450 |
4,470 |
4,375 |
4,380 |
+0.00% |
141,000 |
|