日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
4,425 |
4,426 |
4,348 |
4,386 |
-0.05% |
2,616,900 |
2024/4/17 |
4,400 |
4,437 |
4,383 |
4,388 |
-0.75% |
2,071,000 |
2024/4/16 |
4,457 |
4,475 |
4,393 |
4,421 |
-1.49% |
2,885,800 |
2024/4/15 |
4,470 |
4,500 |
4,435 |
4,488 |
-0.31% |
2,074,600 |
2024/4/12 |
4,489 |
4,521 |
4,452 |
4,502 |
+1.26% |
3,188,800 |
2024/4/11 |
4,410 |
4,449 |
4,406 |
4,446 |
+0.27% |
2,111,900 |
2024/4/10 |
4,450 |
4,462 |
4,428 |
4,434 |
-0.49% |
1,911,200 |
2024/4/9 |
4,442 |
4,460 |
4,426 |
4,456 |
+0.43% |
2,050,100 |
2024/4/8 |
4,410 |
4,456 |
4,405 |
4,437 |
+0.66% |
2,356,600 |
2024/4/5 |
4,401 |
4,438 |
4,371 |
4,408 |
-1.14% |
3,094,600 |
2024/4/4 |
4,499 |
4,513 |
4,459 |
4,459 |
+0.13% |
2,484,500 |
2024/4/3 |
4,494 |
4,515 |
4,447 |
4,453 |
-0.98% |
3,215,500 |
2024/4/2 |
4,469 |
4,531 |
4,458 |
4,497 |
+0.22% |
2,637,900 |
2024/4/1 |
4,510 |
4,533 |
4,457 |
4,487 |
-0.31% |
2,302,200 |
2024/3/29 |
4,500 |
4,568 |
4,495 |
4,501 |
+0.00% |
3,778,700 |
2024/3/28 |
4,520 |
4,541 |
4,483 |
4,501 |
-0.24% |
2,784,800 |
2024/3/27 |
4,505 |
4,549 |
4,490 |
4,512 |
+0.60% |
2,919,100 |
2024/3/26 |
4,468 |
4,509 |
4,459 |
4,485 |
+0.47% |
2,310,500 |
2024/3/25 |
4,538 |
4,538 |
4,462 |
4,464 |
-1.76% |
2,583,700 |
2024/3/22 |
4,529 |
4,555 |
4,511 |
4,544 |
+0.60% |
3,011,900 |
2024/3/21 |
4,500 |
4,546 |
4,493 |
4,517 |
+1.19% |
3,704,600 |
2024/3/19 |
4,430 |
4,471 |
4,396 |
4,464 |
+0.61% |
2,816,000 |
2024/3/18 |
4,377 |
4,437 |
4,377 |
4,437 |
+1.60% |
2,308,000 |
2024/3/15 |
4,337 |
4,393 |
4,336 |
4,367 |
+0.18% |
3,350,000 |
2024/3/14 |
4,332 |
4,365 |
4,322 |
4,359 |
+0.41% |
3,197,300 |
2024/3/13 |
4,450 |
4,450 |
4,321 |
4,341 |
-1.72% |
3,368,500 |
2024/3/12 |
4,389 |
4,425 |
4,377 |
4,417 |
+0.32% |
2,788,900 |
2024/3/11 |
4,480 |
4,487 |
4,368 |
4,403 |
-4.24% |
5,672,400 |
2024/3/8 |
4,472 |
4,603 |
4,422 |
4,598 |
+3.00% |
7,604,000 |
2024/3/7 |
4,438 |
4,547 |
4,437 |
4,464 |
+2.06% |
6,203,000 |
2024/3/6 |
4,350 |
4,378 |
4,316 |
4,374 |
-0.36% |
2,979,700 |
2024/3/5 |
4,410 |
4,412 |
4,358 |
4,390 |
-0.77% |
3,088,600 |
2024/3/4 |
4,414 |
4,444 |
4,383 |
4,424 |
+0.84% |
3,652,800 |
2024/3/1 |
4,360 |
4,394 |
4,355 |
4,387 |
+0.23% |
3,032,800 |
2024/2/29 |
4,350 |
4,383 |
4,328 |
4,377 |
+0.76% |
4,982,100 |
2024/2/28 |
4,393 |
4,414 |
4,342 |
4,344 |
-0.64% |
3,488,300 |
2024/2/27 |
4,308 |
4,377 |
4,302 |
4,372 |
+1.82% |
4,471,500 |
2024/2/26 |
4,330 |
4,338 |
4,277 |
4,294 |
+0.30% |
4,032,200 |
2024/2/22 |
4,241 |
4,287 |
4,231 |
4,281 |
+1.54% |
4,450,900 |
2024/2/21 |
4,224 |
4,242 |
4,195 |
4,216 |
+0.24% |
2,690,500 |
2024/2/20 |
4,209 |
4,241 |
4,191 |
4,206 |
+0.24% |
2,937,900 |
2024/2/19 |
4,205 |
4,260 |
4,187 |
4,196 |
-0.14% |
3,553,500 |
2024/2/16 |
4,180 |
4,278 |
4,178 |
4,202 |
+1.74% |
6,402,300 |
2024/2/15 |
4,144 |
4,153 |
4,090 |
4,130 |
+0.68% |
3,495,600 |
2024/2/14 |
4,121 |
4,127 |
4,042 |
4,102 |
-0.32% |
3,542,600 |
2024/2/13 |
4,132 |
4,143 |
4,084 |
4,115 |
+1.66% |
4,516,100 |
2024/2/9 |
4,081 |
4,110 |
4,021 |
4,048 |
-0.49% |
4,454,200 |
2024/2/8 |
4,084 |
4,097 |
4,021 |
4,068 |
-0.46% |
4,993,800 |
2024/2/7 |
4,020 |
4,087 |
3,994 |
4,087 |
+2.23% |
5,367,000 |
2024/2/6 |
4,023 |
4,035 |
3,978 |
3,998 |
-0.32% |
4,232,700 |
2024/2/5 |
3,992 |
4,033 |
3,990 |
4,011 |
+1.29% |
4,106,600 |
2024/2/2 |
4,050 |
4,060 |
3,952 |
3,960 |
-1.83% |
5,542,800 |
2024/2/1 |
4,070 |
4,092 |
4,006 |
4,034 |
-1.13% |
8,136,200 |
2024/1/31 |
3,932 |
4,080 |
3,894 |
4,080 |
+7.85% |
21,321,200 |
2024/1/30 |
3,796 |
3,818 |
3,775 |
3,783 |
-0.34% |
3,673,700 |
2024/1/29 |
3,775 |
3,809 |
3,765 |
3,796 |
+0.56% |
3,044,500 |
2024/1/26 |
3,779 |
3,786 |
3,749 |
3,775 |
+0.16% |
2,853,500 |
2024/1/25 |
3,790 |
3,804 |
3,762 |
3,769 |
-0.29% |
2,732,400 |
2024/1/24 |
3,810 |
3,818 |
3,766 |
3,780 |
-0.74% |
3,204,700 |
2024/1/23 |
3,778 |
3,818 |
3,775 |
3,808 |
+1.01% |
3,887,300 |
2024/1/22 |
3,760 |
3,776 |
3,756 |
3,770 |
+0.80% |
3,214,600 |
2024/1/19 |
3,784 |
3,784 |
3,724 |
3,740 |
-0.53% |
3,222,300 |
2024/1/18 |
3,780 |
3,796 |
3,760 |
3,760 |
-0.34% |
3,099,700 |
2024/1/17 |
3,800 |
3,827 |
3,766 |
3,773 |
-0.21% |
3,771,000 |
2024/1/16 |
3,820 |
3,824 |
3,778 |
3,781 |
-1.15% |
2,862,900 |
2024/1/15 |
3,760 |
3,825 |
3,753 |
3,825 |
+1.57% |
4,619,300 |
2024/1/12 |
3,800 |
3,800 |
3,740 |
3,766 |
+0.53% |
6,024,600 |
2024/1/11 |
3,722 |
3,752 |
3,718 |
3,746 |
+1.02% |
5,101,200 |
2024/1/10 |
3,700 |
3,713 |
3,681 |
3,708 |
+1.09% |
3,235,700 |
2024/1/9 |
3,711 |
3,719 |
3,653 |
3,668 |
-0.73% |
3,371,200 |
2024/1/5 |
3,670 |
3,717 |
3,659 |
3,695 |
+0.76% |
3,904,600 |
2024/1/4 |
3,620 |
3,667 |
3,594 |
3,667 |
+1.30% |
4,592,700 |
2023/12/29 |
3,609 |
3,635 |
3,594 |
3,620 |
-0.22% |
3,453,000 |
2023/12/28 |
3,625 |
3,636 |
3,606 |
3,628 |
-2.50% |
3,430,400 |
2023/12/27 |
3,710 |
3,729 |
3,702 |
3,721 |
+0.57% |
4,343,400 |
2023/12/26 |
3,697 |
3,704 |
3,687 |
3,700 |
+0.35% |
2,282,500 |
2023/12/25 |
3,700 |
3,711 |
3,682 |
3,687 |
+0.00% |
1,668,500 |
2023/12/22 |
3,690 |
3,707 |
3,672 |
3,687 |
+0.03% |
2,871,800 |
2023/12/21 |
3,661 |
3,695 |
3,657 |
3,686 |
+0.14% |
2,720,900 |
2023/12/20 |
3,678 |
3,727 |
3,677 |
3,681 |
-0.46% |
3,732,900 |
2023/12/19 |
3,650 |
3,698 |
3,638 |
3,698 |
+2.72% |
5,393,700 |
2023/12/18 |
3,627 |
3,644 |
3,583 |
3,600 |
-0.85% |
3,786,700 |
2023/12/15 |
3,644 |
3,658 |
3,625 |
3,631 |
-0.93% |
6,516,600 |
2023/12/14 |
3,771 |
3,777 |
3,657 |
3,665 |
-3.04% |
6,745,000 |
2023/12/13 |
3,789 |
3,797 |
3,774 |
3,780 |
-0.13% |
2,217,500 |
2023/12/12 |
3,835 |
3,845 |
3,782 |
3,785 |
-0.45% |
2,289,800 |
2023/12/11 |
3,769 |
3,815 |
3,753 |
3,802 |
+2.15% |
3,394,800 |
2023/12/8 |
3,753 |
3,760 |
3,708 |
3,722 |
-2.08% |
4,878,600 |
2023/12/7 |
3,840 |
3,856 |
3,797 |
3,801 |
-1.48% |
3,951,200 |
2023/12/6 |
3,803 |
3,864 |
3,802 |
3,858 |
+1.15% |
3,348,400 |
2023/12/5 |
3,823 |
3,851 |
3,805 |
3,814 |
-0.31% |
3,577,100 |
2023/12/4 |
3,862 |
3,872 |
3,816 |
3,826 |
-0.73% |
3,844,200 |
2023/12/1 |
3,842 |
3,876 |
3,833 |
3,854 |
+1.23% |
6,236,700 |
2023/11/30 |
3,750 |
3,807 |
3,732 |
3,807 |
+1.04% |
8,146,400 |
2023/11/29 |
3,779 |
3,808 |
3,759 |
3,768 |
-0.53% |
4,153,400 |
2023/11/28 |
3,774 |
3,800 |
3,754 |
3,788 |
+1.15% |
3,989,200 |
2023/11/27 |
3,766 |
3,778 |
3,738 |
3,745 |
-0.32% |
2,921,900 |
2023/11/24 |
3,747 |
3,774 |
3,745 |
3,757 |
+0.80% |
3,445,100 |
2023/11/22 |
3,706 |
3,760 |
3,701 |
3,727 |
+0.57% |
2,925,000 |
2023/11/21 |
3,690 |
3,724 |
3,669 |
3,706 |
+0.35% |
4,003,500 |
2023/11/20 |
3,735 |
3,757 |
3,691 |
3,693 |
-1.10% |
3,804,200 |
2023/11/17 |
3,705 |
3,737 |
3,698 |
3,734 |
+0.32% |
2,904,700 |
2023/11/16 |
3,710 |
3,742 |
3,707 |
3,722 |
-0.19% |
2,110,500 |
2023/11/15 |
3,742 |
3,759 |
3,708 |
3,729 |
-0.11% |
4,144,500 |
2023/11/14 |
3,750 |
3,765 |
3,733 |
3,733 |
+0.11% |
3,120,300 |
2023/11/13 |
3,707 |
3,732 |
3,695 |
3,729 |
+1.06% |
2,525,300 |
2023/11/10 |
3,680 |
3,705 |
3,662 |
3,690 |
+0.76% |
3,313,800 |
2023/11/9 |
3,669 |
3,686 |
3,642 |
3,662 |
+0.14% |
2,873,300 |
2023/11/8 |
3,687 |
3,687 |
3,642 |
3,657 |
-0.22% |
3,123,500 |
2023/11/7 |
3,708 |
3,715 |
3,647 |
3,665 |
-1.45% |
3,796,400 |
2023/11/6 |
3,672 |
3,723 |
3,663 |
3,719 |
+2.23% |
4,544,000 |
2023/11/2 |
3,641 |
3,666 |
3,626 |
3,638 |
+0.36% |
3,452,900 |
2023/11/1 |
3,605 |
3,634 |
3,600 |
3,625 |
+2.08% |
4,589,800 |
2023/10/31 |
3,494 |
3,559 |
3,488 |
3,551 |
+1.63% |
4,880,100 |
2023/10/30 |
3,459 |
3,503 |
3,422 |
3,494 |
+0.84% |
6,565,400 |
2023/10/27 |
3,496 |
3,511 |
3,424 |
3,465 |
-4.70% |
14,737,400 |
2023/10/26 |
3,665 |
3,681 |
3,631 |
3,636 |
-1.06% |
3,631,900 |
2023/10/25 |
3,635 |
3,693 |
3,626 |
3,675 |
+1.13% |
2,997,600 |
2023/10/24 |
3,666 |
3,677 |
3,569 |
3,634 |
-1.01% |
4,737,800 |
2023/10/23 |
3,689 |
3,693 |
3,654 |
3,671 |
-0.65% |
3,025,100 |
2023/10/20 |
3,776 |
3,780 |
3,695 |
3,695 |
-2.17% |
5,250,600 |
2023/10/19 |
3,707 |
3,792 |
3,694 |
3,777 |
+1.61% |
6,981,000 |
2023/10/18 |
3,679 |
3,718 |
3,655 |
3,717 |
+1.09% |
3,856,800 |
|