日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
5,420 |
5,530 |
5,320 |
5,520 |
+2.60% |
350,200 |
2024/4/25 |
5,520 |
5,530 |
5,360 |
5,380 |
-3.06% |
311,900 |
2024/4/24 |
5,320 |
5,590 |
5,300 |
5,550 |
+5.51% |
555,700 |
2024/4/23 |
5,410 |
5,490 |
5,220 |
5,260 |
-1.13% |
487,700 |
2024/4/22 |
5,480 |
5,600 |
4,960 |
5,320 |
-2.03% |
1,041,300 |
2024/4/19 |
5,350 |
5,480 |
5,230 |
5,430 |
+1.69% |
512,400 |
2024/4/18 |
5,190 |
5,360 |
5,120 |
5,340 |
+1.91% |
382,200 |
2024/4/17 |
5,120 |
5,300 |
5,070 |
5,240 |
+3.35% |
472,000 |
2024/4/16 |
5,190 |
5,250 |
5,020 |
5,070 |
-2.69% |
322,500 |
2024/4/15 |
5,020 |
5,240 |
5,010 |
5,210 |
+3.17% |
303,400 |
2024/4/12 |
5,050 |
5,110 |
4,990 |
5,050 |
-0.59% |
260,500 |
2024/4/11 |
5,000 |
5,100 |
4,945 |
5,080 |
+0.79% |
291,600 |
2024/4/10 |
4,935 |
5,120 |
4,920 |
5,040 |
+2.23% |
379,100 |
2024/4/9 |
4,865 |
4,985 |
4,865 |
4,930 |
+1.65% |
258,300 |
2024/4/8 |
4,700 |
4,850 |
4,685 |
4,850 |
+3.52% |
248,100 |
2024/4/5 |
4,615 |
4,750 |
4,600 |
4,685 |
+0.43% |
196,500 |
2024/4/4 |
4,730 |
4,755 |
4,640 |
4,665 |
-0.74% |
238,500 |
2024/4/3 |
4,580 |
4,765 |
4,575 |
4,700 |
+0.75% |
230,800 |
2024/4/2 |
4,720 |
4,750 |
4,645 |
4,665 |
-0.43% |
171,400 |
2024/4/1 |
4,880 |
4,895 |
4,620 |
4,685 |
-4.00% |
423,600 |
2024/3/29 |
4,845 |
4,910 |
4,800 |
4,880 |
+1.56% |
234,100 |
2024/3/28 |
4,750 |
4,850 |
4,720 |
4,805 |
-0.62% |
239,200 |
2024/3/27 |
4,905 |
4,920 |
4,820 |
4,835 |
+1.15% |
316,400 |
2024/3/26 |
4,800 |
4,840 |
4,765 |
4,780 |
+0.00% |
222,500 |
2024/3/25 |
4,880 |
4,930 |
4,780 |
4,780 |
-2.05% |
249,000 |
2024/3/22 |
4,820 |
4,885 |
4,745 |
4,880 |
+1.56% |
291,800 |
2024/3/21 |
4,700 |
4,805 |
4,665 |
4,805 |
+4.00% |
389,500 |
2024/3/19 |
4,560 |
4,650 |
4,510 |
4,620 |
+2.90% |
289,400 |
2024/3/18 |
4,510 |
4,530 |
4,455 |
4,490 |
+0.56% |
171,600 |
2024/3/15 |
4,475 |
4,525 |
4,420 |
4,465 |
-0.33% |
347,900 |
2024/3/14 |
4,410 |
4,480 |
4,395 |
4,480 |
+1.36% |
177,900 |
2024/3/13 |
4,510 |
4,545 |
4,360 |
4,420 |
-1.01% |
207,500 |
2024/3/12 |
4,405 |
4,505 |
4,340 |
4,465 |
+1.13% |
265,800 |
2024/3/11 |
4,465 |
4,490 |
4,350 |
4,415 |
-3.18% |
211,100 |
2024/3/8 |
4,510 |
4,675 |
4,495 |
4,560 |
+0.00% |
339,500 |
2024/3/7 |
4,610 |
4,670 |
4,520 |
4,560 |
+0.44% |
357,300 |
2024/3/6 |
4,290 |
4,570 |
4,285 |
4,540 |
+4.49% |
386,200 |
2024/3/5 |
4,230 |
4,370 |
4,210 |
4,345 |
+2.72% |
266,300 |
2024/3/4 |
4,300 |
4,300 |
4,215 |
4,230 |
-1.63% |
247,500 |
2024/3/1 |
4,325 |
4,345 |
4,245 |
4,300 |
-1.49% |
332,800 |
2024/2/29 |
4,300 |
4,390 |
4,265 |
4,365 |
+1.63% |
281,200 |
2024/2/28 |
4,245 |
4,325 |
4,230 |
4,295 |
-0.46% |
206,300 |
2024/2/27 |
4,220 |
4,335 |
4,220 |
4,315 |
+1.17% |
234,500 |
2024/2/26 |
4,285 |
4,300 |
4,190 |
4,265 |
-0.47% |
298,700 |
2024/2/22 |
4,330 |
4,330 |
4,220 |
4,285 |
-0.70% |
373,200 |
2024/2/21 |
4,360 |
4,410 |
4,300 |
4,315 |
-1.26% |
279,500 |
2024/2/20 |
4,410 |
4,480 |
4,305 |
4,370 |
-0.46% |
560,400 |
2024/2/19 |
4,130 |
4,410 |
4,130 |
4,390 |
+8.13% |
508,100 |
2024/2/16 |
3,995 |
4,120 |
3,960 |
4,060 |
+5.18% |
393,700 |
2024/2/15 |
3,925 |
3,925 |
3,845 |
3,860 |
-1.40% |
251,500 |
2024/2/14 |
3,925 |
3,940 |
3,865 |
3,915 |
-1.14% |
194,500 |
2024/2/13 |
3,850 |
3,960 |
3,830 |
3,960 |
+1.67% |
307,600 |
2024/2/9 |
3,900 |
3,980 |
3,815 |
3,895 |
+2.10% |
611,000 |
2024/2/8 |
3,675 |
4,010 |
3,540 |
3,815 |
+4.38% |
864,100 |
2024/2/7 |
3,590 |
3,680 |
3,585 |
3,655 |
+1.67% |
173,600 |
2024/2/6 |
3,520 |
3,600 |
3,495 |
3,595 |
+1.27% |
254,900 |
2024/2/5 |
3,470 |
3,560 |
3,455 |
3,550 |
+3.80% |
253,400 |
2024/2/2 |
3,440 |
3,445 |
3,370 |
3,420 |
-0.29% |
223,500 |
2024/2/1 |
3,430 |
3,465 |
3,415 |
3,430 |
+0.29% |
202,200 |
2024/1/31 |
3,310 |
3,425 |
3,310 |
3,420 |
+2.70% |
132,800 |
2024/1/30 |
3,315 |
3,375 |
3,300 |
3,330 |
+0.15% |
157,500 |
2024/1/29 |
3,300 |
3,330 |
3,295 |
3,325 |
+1.68% |
163,200 |
2024/1/26 |
3,320 |
3,325 |
3,265 |
3,270 |
-2.10% |
135,300 |
2024/1/25 |
3,315 |
3,340 |
3,310 |
3,340 |
+0.45% |
120,600 |
2024/1/24 |
3,345 |
3,360 |
3,305 |
3,325 |
-0.60% |
119,000 |
2024/1/23 |
3,380 |
3,390 |
3,340 |
3,345 |
-1.04% |
101,300 |
2024/1/22 |
3,380 |
3,395 |
3,365 |
3,380 |
+1.81% |
123,100 |
2024/1/19 |
3,300 |
3,320 |
3,265 |
3,320 |
+0.61% |
105,600 |
2024/1/18 |
3,255 |
3,320 |
3,240 |
3,300 |
+1.69% |
131,400 |
2024/1/17 |
3,225 |
3,290 |
3,220 |
3,245 |
+0.62% |
137,400 |
2024/1/16 |
3,305 |
3,305 |
3,215 |
3,225 |
-1.98% |
123,100 |
2024/1/15 |
3,205 |
3,305 |
3,205 |
3,290 |
+1.54% |
113,400 |
2024/1/12 |
3,250 |
3,305 |
3,210 |
3,240 |
+0.31% |
215,500 |
2024/1/11 |
3,285 |
3,285 |
3,220 |
3,230 |
-0.92% |
187,700 |
2024/1/10 |
3,240 |
3,290 |
3,235 |
3,260 |
+0.93% |
151,700 |
2024/1/9 |
3,230 |
3,260 |
3,200 |
3,230 |
+0.47% |
142,300 |
2024/1/5 |
3,240 |
3,240 |
3,195 |
3,215 |
-1.08% |
114,400 |
2024/1/4 |
3,210 |
3,250 |
3,170 |
3,250 |
+0.93% |
127,400 |
2023/12/29 |
3,240 |
3,240 |
3,190 |
3,220 |
+0.47% |
90,900 |
2023/12/28 |
3,240 |
3,260 |
3,200 |
3,205 |
-2.14% |
105,200 |
2023/12/27 |
3,275 |
3,285 |
3,255 |
3,275 |
+0.15% |
125,900 |
2023/12/26 |
3,265 |
3,275 |
3,235 |
3,270 |
+1.24% |
121,700 |
2023/12/25 |
3,240 |
3,265 |
3,225 |
3,230 |
-0.15% |
100,200 |
2023/12/22 |
3,205 |
3,255 |
3,195 |
3,235 |
+2.37% |
107,100 |
2023/12/21 |
3,225 |
3,225 |
3,155 |
3,160 |
-1.56% |
93,800 |
2023/12/20 |
3,155 |
3,240 |
3,155 |
3,210 |
+2.23% |
180,800 |
2023/12/19 |
3,150 |
3,155 |
3,105 |
3,140 |
-0.16% |
122,700 |
2023/12/18 |
3,120 |
3,145 |
3,080 |
3,145 |
+0.32% |
103,100 |
2023/12/15 |
3,185 |
3,200 |
3,120 |
3,135 |
-1.57% |
207,600 |
2023/12/14 |
3,165 |
3,205 |
3,130 |
3,185 |
+1.11% |
190,000 |
2023/12/13 |
3,225 |
3,240 |
3,115 |
3,150 |
-1.25% |
136,800 |
2023/12/12 |
3,165 |
3,230 |
3,150 |
3,190 |
+0.79% |
229,700 |
2023/12/11 |
3,115 |
3,165 |
3,105 |
3,165 |
+3.94% |
190,500 |
2023/12/8 |
3,090 |
3,115 |
3,020 |
3,045 |
-1.62% |
160,100 |
2023/12/7 |
3,050 |
3,110 |
3,040 |
3,095 |
+0.98% |
181,400 |
2023/12/6 |
3,025 |
3,075 |
3,000 |
3,065 |
+0.99% |
237,800 |
2023/12/5 |
3,035 |
3,075 |
3,025 |
3,035 |
-0.33% |
121,300 |
2023/12/4 |
3,020 |
3,050 |
2,993 |
3,045 |
-0.16% |
78,800 |
2023/12/1 |
3,025 |
3,060 |
3,025 |
3,050 |
+1.70% |
125,200 |
2023/11/30 |
2,975 |
3,015 |
2,961 |
2,999 |
+0.81% |
159,600 |
2023/11/29 |
3,050 |
3,050 |
2,969 |
2,975 |
-1.98% |
113,200 |
2023/11/28 |
3,050 |
3,050 |
3,005 |
3,035 |
-0.33% |
136,000 |
2023/11/27 |
3,075 |
3,075 |
3,030 |
3,045 |
-0.49% |
116,600 |
2023/11/24 |
3,060 |
3,085 |
3,025 |
3,060 |
+2.41% |
245,700 |
2023/11/22 |
2,944 |
3,020 |
2,943 |
2,988 |
+1.49% |
249,200 |
2023/11/21 |
2,943 |
2,960 |
2,911 |
2,944 |
-1.04% |
187,900 |
2023/11/20 |
3,055 |
3,080 |
2,974 |
2,975 |
-3.09% |
229,700 |
2023/11/17 |
2,939 |
3,070 |
2,934 |
3,070 |
+5.94% |
302,900 |
2023/11/16 |
2,934 |
2,954 |
2,878 |
2,898 |
-1.43% |
225,800 |
2023/11/15 |
3,000 |
3,020 |
2,936 |
2,940 |
-2.97% |
358,300 |
2023/11/14 |
3,110 |
3,115 |
3,010 |
3,030 |
-2.26% |
323,900 |
2023/11/13 |
3,075 |
3,100 |
3,045 |
3,100 |
+1.14% |
146,400 |
2023/11/10 |
2,986 |
3,065 |
2,981 |
3,065 |
+2.92% |
146,800 |
2023/11/9 |
2,963 |
2,990 |
2,926 |
2,978 |
+0.40% |
132,800 |
2023/11/8 |
3,035 |
3,035 |
2,920 |
2,966 |
-2.27% |
223,700 |
2023/11/7 |
3,095 |
3,110 |
3,030 |
3,035 |
-1.78% |
185,600 |
2023/11/6 |
3,090 |
3,120 |
3,010 |
3,090 |
+0.16% |
295,600 |
2023/11/2 |
3,100 |
3,130 |
3,060 |
3,085 |
+0.82% |
247,800 |
2023/11/1 |
2,995 |
3,075 |
2,967 |
3,060 |
+3.07% |
374,400 |
2023/10/31 |
2,948 |
2,969 |
2,890 |
2,969 |
+2.10% |
279,000 |
2023/10/30 |
2,922 |
2,938 |
2,856 |
2,908 |
-1.56% |
767,400 |
2023/10/27 |
2,802 |
2,960 |
2,783 |
2,954 |
+5.42% |
544,500 |
2023/10/26 |
2,752 |
2,891 |
2,740 |
2,802 |
+2.08% |
568,200 |
|