日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
4,975 |
5,030 |
4,940 |
5,030 |
+0.40% |
45,500 |
2024/3/18 |
4,870 |
5,030 |
4,840 |
5,010 |
+3.94% |
70,700 |
2024/3/15 |
4,845 |
4,865 |
4,785 |
4,820 |
-0.92% |
52,600 |
2024/3/14 |
4,820 |
4,865 |
4,720 |
4,865 |
+1.04% |
72,700 |
2024/3/13 |
4,870 |
4,920 |
4,765 |
4,815 |
-0.52% |
45,800 |
2024/3/12 |
4,765 |
4,850 |
4,660 |
4,840 |
+0.31% |
76,500 |
2024/3/11 |
4,880 |
4,880 |
4,765 |
4,825 |
-2.53% |
65,300 |
2024/3/8 |
4,925 |
5,010 |
4,920 |
4,950 |
-0.10% |
85,100 |
2024/3/7 |
4,885 |
4,965 |
4,865 |
4,955 |
+1.64% |
88,000 |
2024/3/6 |
4,755 |
4,885 |
4,740 |
4,875 |
+1.04% |
72,700 |
2024/3/5 |
4,750 |
4,840 |
4,715 |
4,825 |
+0.84% |
67,500 |
2024/3/4 |
4,820 |
4,830 |
4,785 |
4,785 |
-0.42% |
75,900 |
2024/3/1 |
4,820 |
4,835 |
4,755 |
4,805 |
+0.10% |
89,100 |
2024/2/29 |
4,730 |
4,815 |
4,685 |
4,800 |
+1.80% |
117,100 |
2024/2/28 |
4,640 |
4,735 |
4,625 |
4,715 |
+2.17% |
113,300 |
2024/2/27 |
4,565 |
4,660 |
4,535 |
4,615 |
+0.54% |
74,100 |
2024/2/26 |
4,595 |
4,640 |
4,560 |
4,590 |
+2.11% |
59,900 |
2024/2/22 |
4,510 |
4,560 |
4,460 |
4,495 |
+0.90% |
60,600 |
2024/2/21 |
4,480 |
4,510 |
4,420 |
4,455 |
-1.11% |
50,400 |
2024/2/20 |
4,495 |
4,545 |
4,460 |
4,505 |
+1.24% |
76,000 |
2024/2/19 |
4,360 |
4,465 |
4,355 |
4,450 |
+1.71% |
61,200 |
2024/2/16 |
4,350 |
4,385 |
4,335 |
4,375 |
+3.43% |
91,800 |
2024/2/15 |
4,235 |
4,280 |
4,150 |
4,230 |
+0.24% |
85,500 |
2024/2/14 |
4,260 |
4,285 |
4,190 |
4,220 |
-1.40% |
68,100 |
2024/2/13 |
4,255 |
4,290 |
4,230 |
4,280 |
+1.90% |
59,800 |
2024/2/9 |
4,200 |
4,275 |
4,200 |
4,200 |
-0.83% |
61,100 |
2024/2/8 |
4,250 |
4,275 |
4,175 |
4,235 |
-0.12% |
70,100 |
2024/2/7 |
4,185 |
4,260 |
4,185 |
4,240 |
+1.68% |
71,100 |
2024/2/6 |
4,235 |
4,240 |
4,150 |
4,170 |
-1.30% |
58,200 |
2024/2/5 |
4,280 |
4,305 |
4,210 |
4,225 |
-1.29% |
86,700 |
2024/2/2 |
4,345 |
4,365 |
4,270 |
4,280 |
+3.26% |
160,900 |
2024/2/1 |
4,450 |
4,480 |
4,140 |
4,145 |
-8.09% |
184,500 |
2024/1/31 |
4,410 |
4,565 |
4,395 |
4,510 |
+1.01% |
171,000 |
2024/1/30 |
4,450 |
4,475 |
4,425 |
4,465 |
+0.34% |
74,400 |
2024/1/29 |
4,400 |
4,480 |
4,380 |
4,450 |
+1.48% |
70,800 |
2024/1/26 |
4,385 |
4,440 |
4,370 |
4,385 |
-0.68% |
81,900 |
2024/1/25 |
4,325 |
4,425 |
4,325 |
4,415 |
+2.44% |
57,400 |
2024/1/24 |
4,350 |
4,350 |
4,295 |
4,310 |
-0.92% |
72,700 |
2024/1/23 |
4,330 |
4,385 |
4,330 |
4,350 |
+0.35% |
78,400 |
2024/1/22 |
4,315 |
4,345 |
4,295 |
4,335 |
+1.05% |
76,700 |
2024/1/19 |
4,215 |
4,305 |
4,215 |
4,290 |
+2.39% |
67,200 |
2024/1/18 |
4,180 |
4,210 |
4,170 |
4,190 |
+0.00% |
58,000 |
2024/1/17 |
4,220 |
4,270 |
4,190 |
4,190 |
-0.48% |
64,900 |
2024/1/16 |
4,310 |
4,310 |
4,205 |
4,210 |
-1.98% |
36,200 |
2024/1/15 |
4,200 |
4,320 |
4,200 |
4,295 |
+2.02% |
41,900 |
2024/1/12 |
4,195 |
4,230 |
4,175 |
4,210 |
+0.84% |
52,900 |
2024/1/11 |
4,250 |
4,250 |
4,170 |
4,175 |
+0.60% |
80,600 |
2024/1/10 |
4,100 |
4,165 |
4,095 |
4,150 |
+0.73% |
52,900 |
2024/1/9 |
4,170 |
4,190 |
4,115 |
4,120 |
-1.20% |
46,300 |
2024/1/5 |
4,200 |
4,220 |
4,165 |
4,170 |
-0.71% |
55,300 |
2024/1/4 |
4,145 |
4,210 |
4,120 |
4,200 |
+1.33% |
49,300 |
2023/12/29 |
4,130 |
4,175 |
4,120 |
4,145 |
+0.00% |
37,600 |
2023/12/28 |
4,100 |
4,145 |
4,080 |
4,145 |
+2.35% |
50,300 |
2023/12/27 |
4,030 |
4,060 |
4,030 |
4,050 |
+0.50% |
29,700 |
2023/12/26 |
4,000 |
4,030 |
3,995 |
4,030 |
+0.50% |
28,400 |
2023/12/25 |
4,110 |
4,115 |
4,010 |
4,010 |
-0.74% |
30,400 |
2023/12/22 |
3,965 |
4,045 |
3,965 |
4,040 |
+1.89% |
47,900 |
2023/12/21 |
3,945 |
3,975 |
3,940 |
3,965 |
+0.25% |
31,600 |
2023/12/20 |
3,915 |
3,965 |
3,915 |
3,955 |
+1.67% |
48,300 |
2023/12/19 |
3,910 |
3,915 |
3,870 |
3,890 |
+0.00% |
65,400 |
2023/12/18 |
3,875 |
3,900 |
3,850 |
3,890 |
+0.13% |
25,000 |
2023/12/15 |
3,835 |
3,900 |
3,815 |
3,885 |
+1.30% |
59,700 |
2023/12/14 |
3,915 |
3,915 |
3,795 |
3,835 |
-1.16% |
63,200 |
2023/12/13 |
3,845 |
3,905 |
3,845 |
3,880 |
+0.78% |
40,200 |
2023/12/12 |
3,895 |
3,905 |
3,845 |
3,850 |
+0.13% |
59,200 |
2023/12/11 |
3,780 |
3,865 |
3,780 |
3,845 |
+1.72% |
67,400 |
2023/12/8 |
3,850 |
3,850 |
3,755 |
3,780 |
-1.18% |
83,000 |
2023/12/7 |
3,805 |
3,845 |
3,795 |
3,825 |
-0.52% |
46,900 |
2023/12/6 |
3,805 |
3,860 |
3,790 |
3,845 |
+1.85% |
66,500 |
2023/12/5 |
3,855 |
3,880 |
3,775 |
3,775 |
-3.08% |
69,700 |
2023/12/4 |
3,900 |
3,900 |
3,860 |
3,895 |
-0.13% |
38,500 |
2023/12/1 |
3,915 |
3,940 |
3,895 |
3,900 |
-0.13% |
32,300 |
2023/11/30 |
3,850 |
3,910 |
3,850 |
3,905 |
+1.43% |
26,500 |
2023/11/29 |
3,860 |
3,875 |
3,825 |
3,850 |
-0.65% |
38,700 |
2023/11/28 |
3,870 |
3,885 |
3,860 |
3,875 |
+0.26% |
30,700 |
2023/11/27 |
3,925 |
3,925 |
3,865 |
3,865 |
-0.39% |
24,800 |
2023/11/24 |
3,900 |
3,925 |
3,880 |
3,880 |
+0.00% |
27,300 |
2023/11/22 |
3,810 |
3,885 |
3,800 |
3,880 |
+2.24% |
33,500 |
2023/11/21 |
3,770 |
3,800 |
3,745 |
3,795 |
+0.53% |
42,100 |
2023/11/20 |
3,840 |
3,845 |
3,770 |
3,775 |
-0.79% |
32,300 |
2023/11/17 |
3,755 |
3,810 |
3,755 |
3,805 |
+1.06% |
36,900 |
2023/11/16 |
3,785 |
3,795 |
3,745 |
3,765 |
-0.92% |
49,000 |
2023/11/15 |
3,835 |
3,835 |
3,790 |
3,800 |
+0.00% |
30,900 |
2023/11/14 |
3,815 |
3,815 |
3,770 |
3,800 |
+0.53% |
34,100 |
2023/11/13 |
3,810 |
3,815 |
3,750 |
3,780 |
+0.40% |
29,900 |
2023/11/10 |
3,725 |
3,785 |
3,700 |
3,765 |
+0.40% |
54,300 |
2023/11/9 |
3,735 |
3,785 |
3,725 |
3,750 |
-0.40% |
38,100 |
2023/11/8 |
3,790 |
3,840 |
3,705 |
3,765 |
-0.66% |
84,700 |
2023/11/7 |
3,850 |
3,895 |
3,775 |
3,790 |
-1.69% |
34,300 |
2023/11/6 |
3,795 |
3,875 |
3,780 |
3,855 |
+3.77% |
77,600 |
2023/11/2 |
3,705 |
3,720 |
3,665 |
3,715 |
+0.27% |
72,000 |
2023/11/1 |
3,745 |
3,755 |
3,695 |
3,705 |
+0.14% |
67,300 |
2023/10/31 |
3,715 |
3,730 |
3,595 |
3,700 |
-4.02% |
157,800 |
2023/10/30 |
3,920 |
3,920 |
3,805 |
3,855 |
-2.03% |
110,900 |
2023/10/27 |
3,855 |
3,945 |
3,850 |
3,935 |
+2.61% |
53,200 |
2023/10/26 |
3,885 |
3,910 |
3,830 |
3,835 |
-1.29% |
30,000 |
2023/10/25 |
3,970 |
3,980 |
3,870 |
3,885 |
-0.77% |
36,800 |
2023/10/24 |
3,880 |
3,935 |
3,795 |
3,915 |
+0.90% |
53,100 |
2023/10/23 |
3,935 |
3,955 |
3,870 |
3,880 |
-2.63% |
59,400 |
2023/10/20 |
4,000 |
4,010 |
3,930 |
3,985 |
-0.62% |
36,100 |
2023/10/19 |
3,980 |
4,030 |
3,980 |
4,010 |
-0.62% |
29,400 |
2023/10/18 |
4,020 |
4,060 |
4,010 |
4,035 |
+0.88% |
66,400 |
2023/10/17 |
4,095 |
4,110 |
3,985 |
4,000 |
-1.48% |
110,300 |
2023/10/16 |
4,120 |
4,120 |
4,045 |
4,060 |
-1.93% |
30,800 |
2023/10/13 |
4,125 |
4,190 |
4,115 |
4,140 |
+0.00% |
30,100 |
2023/10/12 |
4,050 |
4,145 |
4,005 |
4,140 |
+2.99% |
59,000 |
2023/10/11 |
4,045 |
4,070 |
4,000 |
4,020 |
-1.47% |
32,300 |
2023/10/10 |
4,075 |
4,095 |
4,050 |
4,080 |
+1.62% |
32,600 |
2023/10/6 |
3,935 |
4,035 |
3,935 |
4,015 |
+0.63% |
47,200 |
2023/10/5 |
3,975 |
4,020 |
3,945 |
3,990 |
+0.50% |
62,800 |
2023/10/4 |
3,980 |
4,010 |
3,945 |
3,970 |
-2.10% |
69,300 |
2023/10/3 |
4,150 |
4,150 |
4,050 |
4,055 |
-2.29% |
54,600 |
2023/10/2 |
4,130 |
4,235 |
4,130 |
4,150 |
+0.24% |
35,300 |
2023/9/29 |
4,200 |
4,210 |
4,120 |
4,140 |
-0.84% |
33,700 |
2023/9/28 |
4,165 |
4,215 |
4,155 |
4,175 |
-1.88% |
46,500 |
2023/9/27 |
4,210 |
4,265 |
4,190 |
4,255 |
+0.59% |
57,900 |
2023/9/26 |
4,295 |
4,295 |
4,215 |
4,230 |
-0.59% |
31,400 |
2023/9/25 |
4,195 |
4,275 |
4,190 |
4,255 |
+0.95% |
47,600 |
2023/9/22 |
4,160 |
4,235 |
4,125 |
4,215 |
+0.36% |
53,400 |
2023/9/21 |
4,250 |
4,270 |
4,180 |
4,200 |
-1.18% |
66,000 |
2023/9/20 |
4,330 |
4,335 |
4,250 |
4,250 |
-1.62% |
39,500 |
2023/9/19 |
4,280 |
4,330 |
4,255 |
4,320 |
+0.58% |
38,900 |
2023/9/15 |
4,270 |
4,305 |
4,270 |
4,295 |
+0.94% |
43,700 |
|