日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
4,357 |
4,720 |
4,326 |
4,543 |
+4.03% |
1,071,400 |
2024/4/25 |
4,425 |
4,428 |
4,361 |
4,367 |
-1.09% |
154,000 |
2024/4/24 |
4,390 |
4,422 |
4,376 |
4,415 |
+0.64% |
120,300 |
2024/4/23 |
4,395 |
4,419 |
4,360 |
4,387 |
+0.69% |
140,900 |
2024/4/22 |
4,362 |
4,392 |
4,333 |
4,357 |
+0.81% |
156,400 |
2024/4/19 |
4,392 |
4,421 |
4,292 |
4,322 |
-1.68% |
194,700 |
2024/4/18 |
4,410 |
4,437 |
4,396 |
4,396 |
-0.92% |
129,600 |
2024/4/17 |
4,470 |
4,504 |
4,432 |
4,437 |
-0.45% |
175,800 |
2024/4/16 |
4,549 |
4,572 |
4,454 |
4,457 |
-2.81% |
164,400 |
2024/4/15 |
4,516 |
4,586 |
4,510 |
4,586 |
+0.75% |
176,600 |
2024/4/12 |
4,534 |
4,559 |
4,517 |
4,552 |
+0.40% |
118,400 |
2024/4/11 |
4,519 |
4,546 |
4,476 |
4,534 |
-0.24% |
146,000 |
2024/4/10 |
4,463 |
4,567 |
4,463 |
4,545 |
+1.29% |
200,700 |
2024/4/9 |
4,447 |
4,495 |
4,447 |
4,487 |
+0.54% |
105,700 |
2024/4/8 |
4,415 |
4,463 |
4,408 |
4,463 |
+1.45% |
143,500 |
2024/4/5 |
4,380 |
4,413 |
4,342 |
4,399 |
-0.61% |
116,700 |
2024/4/4 |
4,430 |
4,452 |
4,415 |
4,426 |
+0.32% |
112,600 |
2024/4/3 |
4,348 |
4,430 |
4,339 |
4,412 |
+0.98% |
174,000 |
2024/4/2 |
4,390 |
4,419 |
4,351 |
4,369 |
-1.02% |
167,100 |
2024/4/1 |
4,470 |
4,490 |
4,384 |
4,414 |
-1.14% |
208,400 |
2024/3/29 |
4,485 |
4,527 |
4,460 |
4,465 |
+2.76% |
273,600 |
2024/3/28 |
4,420 |
4,434 |
4,342 |
4,345 |
-4.90% |
302,900 |
2024/3/27 |
4,567 |
4,595 |
4,545 |
4,569 |
+0.57% |
240,300 |
2024/3/26 |
4,531 |
4,554 |
4,517 |
4,543 |
-0.29% |
194,900 |
2024/3/25 |
4,569 |
4,585 |
4,522 |
4,556 |
-0.74% |
202,900 |
2024/3/22 |
4,583 |
4,595 |
4,553 |
4,590 |
+1.01% |
244,500 |
2024/3/21 |
4,565 |
4,599 |
4,532 |
4,544 |
+0.33% |
239,800 |
2024/3/19 |
4,482 |
4,529 |
4,475 |
4,529 |
+0.64% |
124,000 |
2024/3/18 |
4,488 |
4,512 |
4,454 |
4,500 |
+0.94% |
162,300 |
2024/3/15 |
4,442 |
4,473 |
4,417 |
4,458 |
+0.47% |
689,300 |
2024/3/14 |
4,441 |
4,441 |
4,406 |
4,437 |
+0.23% |
143,600 |
2024/3/13 |
4,500 |
4,517 |
4,404 |
4,427 |
-1.25% |
191,900 |
2024/3/12 |
4,507 |
4,514 |
4,412 |
4,483 |
-0.07% |
186,200 |
2024/3/11 |
4,501 |
4,523 |
4,443 |
4,486 |
-0.62% |
273,100 |
2024/3/8 |
4,449 |
4,523 |
4,430 |
4,514 |
+1.35% |
292,700 |
2024/3/7 |
4,569 |
4,576 |
4,437 |
4,454 |
-2.37% |
390,400 |
2024/3/6 |
4,550 |
4,575 |
4,515 |
4,562 |
+0.37% |
303,900 |
2024/3/5 |
4,580 |
4,582 |
4,520 |
4,545 |
-0.50% |
208,200 |
2024/3/4 |
4,540 |
4,586 |
4,522 |
4,568 |
+0.59% |
221,700 |
2024/3/1 |
4,506 |
4,560 |
4,469 |
4,541 |
+0.00% |
267,200 |
2024/2/29 |
4,540 |
4,567 |
4,518 |
4,541 |
+0.18% |
239,100 |
2024/2/28 |
4,500 |
4,555 |
4,497 |
4,533 |
+1.48% |
219,100 |
2024/2/27 |
4,475 |
4,537 |
4,455 |
4,467 |
-0.49% |
256,500 |
2024/2/26 |
4,541 |
4,556 |
4,470 |
4,489 |
-0.82% |
215,100 |
2024/2/22 |
4,526 |
4,555 |
4,507 |
4,526 |
+0.27% |
213,200 |
2024/2/21 |
4,597 |
4,597 |
4,486 |
4,514 |
-1.23% |
335,900 |
2024/2/20 |
4,591 |
4,609 |
4,553 |
4,570 |
-0.37% |
240,200 |
2024/2/19 |
4,421 |
4,587 |
4,420 |
4,587 |
+3.73% |
437,900 |
2024/2/16 |
4,402 |
4,443 |
4,394 |
4,422 |
+0.45% |
247,400 |
2024/2/15 |
4,379 |
4,421 |
4,356 |
4,402 |
+0.80% |
220,200 |
2024/2/14 |
4,400 |
4,414 |
4,342 |
4,367 |
-0.21% |
208,400 |
2024/2/13 |
4,345 |
4,405 |
4,334 |
4,376 |
+1.44% |
261,500 |
2024/2/9 |
4,385 |
4,385 |
4,314 |
4,314 |
-1.87% |
307,600 |
2024/2/8 |
4,488 |
4,488 |
4,347 |
4,396 |
-1.39% |
349,800 |
2024/2/7 |
4,400 |
4,479 |
4,326 |
4,458 |
+2.32% |
768,300 |
2024/2/6 |
4,096 |
4,400 |
4,095 |
4,357 |
+6.68% |
1,415,800 |
2024/2/5 |
4,068 |
4,084 |
4,046 |
4,084 |
+0.96% |
185,500 |
2024/2/2 |
4,033 |
4,063 |
4,016 |
4,045 |
+0.30% |
158,500 |
2024/2/1 |
4,061 |
4,064 |
4,022 |
4,033 |
-0.59% |
200,800 |
2024/1/31 |
4,000 |
4,057 |
3,998 |
4,057 |
+1.02% |
166,900 |
2024/1/30 |
4,025 |
4,038 |
4,016 |
4,016 |
-0.40% |
134,400 |
2024/1/29 |
4,002 |
4,032 |
4,002 |
4,032 |
+1.00% |
224,200 |
2024/1/26 |
4,037 |
4,049 |
3,974 |
3,992 |
-1.53% |
229,200 |
2024/1/25 |
4,020 |
4,058 |
4,017 |
4,054 |
+0.85% |
148,000 |
2024/1/24 |
4,050 |
4,052 |
4,010 |
4,020 |
-1.30% |
172,500 |
2024/1/23 |
4,054 |
4,077 |
4,038 |
4,073 |
+0.47% |
250,100 |
2024/1/22 |
4,056 |
4,070 |
4,038 |
4,054 |
+0.05% |
214,100 |
2024/1/19 |
4,067 |
4,089 |
4,041 |
4,052 |
-0.44% |
172,800 |
2024/1/18 |
4,080 |
4,095 |
4,056 |
4,070 |
-0.39% |
111,700 |
2024/1/17 |
4,080 |
4,137 |
4,080 |
4,086 |
+0.25% |
206,800 |
2024/1/16 |
4,100 |
4,109 |
4,075 |
4,076 |
-0.37% |
189,100 |
2024/1/15 |
4,073 |
4,128 |
4,073 |
4,091 |
+0.47% |
223,000 |
2024/1/12 |
4,100 |
4,117 |
4,051 |
4,072 |
-0.37% |
255,300 |
2024/1/11 |
4,080 |
4,102 |
4,055 |
4,087 |
+0.57% |
316,800 |
2024/1/10 |
4,077 |
4,083 |
4,040 |
4,064 |
+0.82% |
247,500 |
2024/1/9 |
4,010 |
4,032 |
3,997 |
4,031 |
+0.93% |
235,800 |
2024/1/5 |
3,980 |
4,018 |
3,955 |
3,994 |
+0.33% |
244,300 |
2024/1/4 |
3,977 |
4,059 |
3,965 |
3,981 |
+1.40% |
525,200 |
2023/12/29 |
3,900 |
3,936 |
3,892 |
3,926 |
+1.34% |
203,900 |
2023/12/28 |
3,891 |
3,906 |
3,865 |
3,874 |
-0.49% |
141,700 |
2023/12/27 |
3,875 |
3,893 |
3,866 |
3,893 |
+0.85% |
182,300 |
2023/12/26 |
3,846 |
3,875 |
3,833 |
3,860 |
+0.49% |
130,900 |
2023/12/25 |
3,880 |
3,880 |
3,832 |
3,841 |
-0.49% |
105,800 |
2023/12/22 |
3,841 |
3,876 |
3,825 |
3,860 |
+0.92% |
145,700 |
2023/12/21 |
3,819 |
3,840 |
3,786 |
3,825 |
+0.16% |
155,600 |
2023/12/20 |
3,814 |
3,841 |
3,804 |
3,819 |
+0.08% |
112,900 |
2023/12/19 |
3,813 |
3,823 |
3,793 |
3,816 |
+0.21% |
135,700 |
2023/12/18 |
3,816 |
3,828 |
3,776 |
3,808 |
-0.68% |
179,800 |
2023/12/15 |
3,819 |
3,841 |
3,801 |
3,834 |
-0.08% |
257,400 |
2023/12/14 |
3,920 |
3,923 |
3,821 |
3,837 |
-1.36% |
149,800 |
2023/12/13 |
3,875 |
3,922 |
3,875 |
3,890 |
-0.21% |
160,600 |
2023/12/12 |
3,937 |
3,937 |
3,877 |
3,898 |
-0.26% |
178,400 |
2023/12/11 |
3,830 |
3,922 |
3,823 |
3,908 |
+2.30% |
222,100 |
2023/12/8 |
3,875 |
3,883 |
3,807 |
3,820 |
-2.15% |
201,700 |
2023/12/7 |
3,904 |
3,925 |
3,873 |
3,904 |
+0.13% |
209,600 |
2023/12/6 |
3,842 |
3,903 |
3,826 |
3,899 |
+1.17% |
138,100 |
2023/12/5 |
3,898 |
3,908 |
3,844 |
3,854 |
-1.13% |
189,400 |
2023/12/4 |
3,950 |
3,952 |
3,872 |
3,898 |
-1.27% |
191,700 |
2023/12/1 |
3,915 |
3,963 |
3,912 |
3,948 |
+0.87% |
250,500 |
2023/11/30 |
3,862 |
3,916 |
3,847 |
3,914 |
+0.80% |
271,600 |
2023/11/29 |
3,943 |
3,943 |
3,880 |
3,883 |
-1.97% |
187,200 |
2023/11/28 |
3,900 |
3,974 |
3,885 |
3,961 |
+3.18% |
873,400 |
2023/11/27 |
3,851 |
3,851 |
3,824 |
3,839 |
-0.23% |
145,100 |
2023/11/24 |
3,858 |
3,862 |
3,826 |
3,848 |
+0.94% |
222,100 |
2023/11/22 |
3,780 |
3,863 |
3,777 |
3,812 |
+1.22% |
472,400 |
2023/11/21 |
3,678 |
3,780 |
3,678 |
3,766 |
+2.17% |
348,600 |
2023/11/20 |
3,728 |
3,747 |
3,686 |
3,686 |
-1.26% |
155,600 |
2023/11/17 |
3,680 |
3,733 |
3,678 |
3,733 |
+1.50% |
166,400 |
2023/11/16 |
3,675 |
3,704 |
3,650 |
3,678 |
-0.19% |
172,900 |
2023/11/15 |
3,706 |
3,718 |
3,664 |
3,685 |
+0.68% |
223,500 |
2023/11/14 |
3,687 |
3,703 |
3,652 |
3,660 |
-0.54% |
158,700 |
2023/11/13 |
3,729 |
3,737 |
3,666 |
3,680 |
-1.63% |
204,500 |
2023/11/10 |
3,729 |
3,754 |
3,675 |
3,741 |
+1.03% |
352,000 |
2023/11/9 |
3,749 |
3,782 |
3,692 |
3,703 |
-2.71% |
358,500 |
2023/11/8 |
3,778 |
3,863 |
3,765 |
3,806 |
+1.09% |
765,200 |
2023/11/7 |
3,630 |
3,826 |
3,606 |
3,765 |
+3.92% |
1,028,500 |
2023/11/6 |
3,618 |
3,626 |
3,570 |
3,623 |
+1.14% |
340,300 |
2023/11/2 |
3,646 |
3,647 |
3,573 |
3,582 |
-1.35% |
279,700 |
2023/11/1 |
3,644 |
3,649 |
3,615 |
3,631 |
-0.06% |
248,500 |
2023/10/31 |
3,597 |
3,637 |
3,563 |
3,633 |
+1.37% |
493,100 |
2023/10/30 |
3,520 |
3,688 |
3,455 |
3,584 |
+1.50% |
1,273,000 |
2023/10/27 |
3,508 |
3,532 |
3,491 |
3,531 |
+1.32% |
156,300 |
2023/10/26 |
3,508 |
3,517 |
3,464 |
3,485 |
+0.03% |
170,000 |
|