日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,700 |
4,700 |
4,480 |
4,550 |
-3.40% |
30,500 |
2024/4/18 |
4,585 |
4,745 |
4,575 |
4,710 |
+1.18% |
15,800 |
2024/4/17 |
4,660 |
4,690 |
4,565 |
4,655 |
-0.11% |
22,700 |
2024/4/16 |
4,700 |
4,725 |
4,650 |
4,660 |
-1.48% |
16,200 |
2024/4/15 |
4,700 |
4,775 |
4,680 |
4,730 |
-0.73% |
10,500 |
2024/4/12 |
4,795 |
4,855 |
4,765 |
4,765 |
-0.10% |
15,600 |
2024/4/11 |
4,810 |
4,830 |
4,755 |
4,770 |
-3.64% |
29,200 |
2024/4/10 |
4,850 |
4,975 |
4,835 |
4,950 |
+2.91% |
35,400 |
2024/4/9 |
4,855 |
4,855 |
4,745 |
4,810 |
+0.10% |
21,000 |
2024/4/8 |
4,670 |
4,805 |
4,655 |
4,805 |
+4.34% |
25,900 |
2024/4/5 |
4,540 |
4,645 |
4,500 |
4,605 |
-0.65% |
36,000 |
2024/4/4 |
4,670 |
4,700 |
4,585 |
4,635 |
-0.32% |
26,600 |
2024/4/3 |
4,685 |
4,730 |
4,640 |
4,650 |
-2.21% |
31,400 |
2024/4/2 |
4,935 |
4,960 |
4,745 |
4,755 |
-4.13% |
54,400 |
2024/4/1 |
5,050 |
5,100 |
4,915 |
4,960 |
-1.39% |
30,900 |
2024/3/29 |
4,890 |
5,030 |
4,890 |
5,030 |
+4.03% |
31,100 |
2024/3/28 |
4,855 |
4,890 |
4,815 |
4,835 |
-0.62% |
18,800 |
2024/3/27 |
4,940 |
4,940 |
4,850 |
4,865 |
-0.10% |
29,400 |
2024/3/26 |
4,880 |
4,915 |
4,815 |
4,870 |
-0.81% |
29,900 |
2024/3/25 |
4,980 |
5,030 |
4,890 |
4,910 |
-1.41% |
44,400 |
2024/3/22 |
5,080 |
5,080 |
4,920 |
4,980 |
-1.78% |
51,100 |
2024/3/21 |
5,120 |
5,130 |
5,030 |
5,070 |
-0.39% |
32,700 |
2024/3/19 |
5,130 |
5,130 |
5,010 |
5,090 |
-1.17% |
29,100 |
2024/3/18 |
5,110 |
5,180 |
5,060 |
5,150 |
+2.59% |
29,200 |
2024/3/15 |
5,190 |
5,200 |
4,985 |
5,020 |
-3.65% |
40,600 |
2024/3/14 |
5,100 |
5,210 |
5,020 |
5,210 |
+0.39% |
47,200 |
2024/3/13 |
5,540 |
5,600 |
5,140 |
5,190 |
-4.60% |
177,200 |
2024/3/12 |
5,000 |
5,440 |
4,910 |
5,440 |
+14.77% |
295,800 |
2024/3/11 |
4,920 |
4,935 |
4,720 |
4,740 |
-5.58% |
58,700 |
2024/3/8 |
4,885 |
5,120 |
4,885 |
5,020 |
+1.31% |
55,500 |
2024/3/7 |
4,970 |
5,060 |
4,855 |
4,955 |
+1.12% |
78,600 |
2024/3/6 |
4,775 |
4,900 |
4,730 |
4,900 |
+1.14% |
39,900 |
2024/3/5 |
4,775 |
4,845 |
4,670 |
4,845 |
+0.00% |
57,100 |
2024/3/4 |
4,950 |
5,040 |
4,840 |
4,845 |
-1.32% |
47,700 |
2024/3/1 |
4,935 |
5,060 |
4,905 |
4,910 |
+0.00% |
54,000 |
2024/2/29 |
4,825 |
4,925 |
4,790 |
4,910 |
+0.10% |
44,900 |
2024/2/28 |
4,990 |
5,000 |
4,880 |
4,905 |
-1.70% |
37,800 |
2024/2/27 |
5,000 |
5,060 |
4,930 |
4,990 |
-0.20% |
43,700 |
2024/2/26 |
5,130 |
5,130 |
4,975 |
5,000 |
-2.72% |
72,900 |
2024/2/22 |
5,290 |
5,330 |
5,120 |
5,140 |
-2.10% |
84,800 |
2024/2/21 |
5,430 |
5,430 |
5,130 |
5,250 |
-3.67% |
109,900 |
2024/2/20 |
5,490 |
5,520 |
5,110 |
5,450 |
-0.73% |
263,300 |
2024/2/19 |
5,080 |
5,490 |
5,050 |
5,490 |
+14.61% |
183,900 |
2024/2/16 |
4,725 |
4,930 |
4,710 |
4,790 |
+2.46% |
89,900 |
2024/2/15 |
4,660 |
4,710 |
4,550 |
4,675 |
+1.85% |
61,600 |
2024/2/14 |
4,665 |
4,670 |
4,565 |
4,590 |
-1.71% |
44,300 |
2024/2/13 |
4,600 |
4,690 |
4,485 |
4,670 |
+0.32% |
103,400 |
2024/2/9 |
4,860 |
4,905 |
4,655 |
4,655 |
-9.26% |
187,900 |
2024/2/8 |
5,120 |
5,210 |
5,010 |
5,130 |
+0.59% |
49,100 |
2024/2/7 |
5,100 |
5,180 |
5,080 |
5,100 |
+0.00% |
29,700 |
2024/2/6 |
5,180 |
5,180 |
5,100 |
5,100 |
-2.49% |
34,900 |
2024/2/5 |
5,310 |
5,310 |
5,160 |
5,230 |
-1.69% |
46,200 |
2024/2/2 |
5,430 |
5,450 |
5,310 |
5,320 |
-0.93% |
35,400 |
2024/2/1 |
5,460 |
5,470 |
5,340 |
5,370 |
-2.19% |
42,300 |
2024/1/31 |
5,480 |
5,490 |
5,350 |
5,490 |
-0.54% |
58,400 |
2024/1/30 |
5,460 |
5,600 |
5,420 |
5,520 |
+1.10% |
95,400 |
2024/1/29 |
5,390 |
5,500 |
5,280 |
5,460 |
+3.41% |
91,100 |
2024/1/26 |
5,310 |
5,350 |
5,200 |
5,280 |
-1.31% |
44,900 |
2024/1/25 |
5,370 |
5,390 |
5,260 |
5,350 |
-0.37% |
43,300 |
2024/1/24 |
5,320 |
5,400 |
5,290 |
5,370 |
+0.75% |
47,000 |
2024/1/23 |
5,680 |
5,690 |
5,330 |
5,330 |
-4.82% |
109,400 |
2024/1/22 |
5,390 |
5,700 |
5,310 |
5,600 |
+6.06% |
152,300 |
2024/1/19 |
5,260 |
5,300 |
5,230 |
5,280 |
+1.93% |
33,000 |
2024/1/18 |
5,180 |
5,270 |
5,150 |
5,180 |
+0.78% |
29,000 |
2024/1/17 |
5,330 |
5,330 |
5,110 |
5,140 |
-3.56% |
54,500 |
2024/1/16 |
5,430 |
5,440 |
5,270 |
5,330 |
-1.11% |
46,700 |
2024/1/15 |
5,260 |
5,390 |
5,160 |
5,390 |
+5.48% |
60,100 |
2024/1/12 |
5,000 |
5,110 |
4,950 |
5,110 |
+1.79% |
54,500 |
2024/1/11 |
5,160 |
5,170 |
5,010 |
5,020 |
-2.52% |
64,700 |
2024/1/10 |
5,300 |
5,300 |
5,120 |
5,150 |
-2.09% |
45,000 |
2024/1/9 |
5,300 |
5,410 |
5,200 |
5,260 |
+3.14% |
57,000 |
2024/1/5 |
5,450 |
5,460 |
5,100 |
5,100 |
-4.67% |
90,600 |
2024/1/4 |
5,160 |
5,390 |
5,090 |
5,350 |
+4.49% |
86,200 |
2023/12/29 |
5,120 |
5,130 |
5,050 |
5,120 |
+0.00% |
35,700 |
2023/12/28 |
5,050 |
5,180 |
4,995 |
5,120 |
+0.99% |
45,700 |
2023/12/27 |
5,170 |
5,180 |
5,050 |
5,070 |
-1.36% |
47,800 |
2023/12/26 |
5,230 |
5,310 |
5,090 |
5,140 |
-0.77% |
80,200 |
2023/12/25 |
4,880 |
5,200 |
4,850 |
5,180 |
+7.69% |
121,100 |
2023/12/22 |
4,755 |
4,880 |
4,725 |
4,810 |
+2.45% |
47,100 |
2023/12/21 |
4,640 |
4,755 |
4,605 |
4,695 |
+0.32% |
32,600 |
2023/12/20 |
4,830 |
4,850 |
4,665 |
4,680 |
-2.09% |
59,200 |
2023/12/19 |
4,500 |
4,790 |
4,495 |
4,780 |
+6.94% |
88,300 |
2023/12/18 |
4,320 |
4,490 |
4,255 |
4,470 |
+4.07% |
37,800 |
2023/12/15 |
4,235 |
4,335 |
4,235 |
4,295 |
+0.94% |
20,700 |
2023/12/14 |
4,355 |
4,440 |
4,240 |
4,255 |
-2.30% |
27,000 |
2023/12/13 |
4,390 |
4,445 |
4,325 |
4,355 |
-1.36% |
26,000 |
2023/12/12 |
4,555 |
4,580 |
4,385 |
4,415 |
-2.54% |
40,000 |
2023/12/11 |
4,510 |
4,620 |
4,505 |
4,530 |
+0.67% |
24,900 |
2023/12/8 |
4,590 |
4,595 |
4,435 |
4,500 |
-2.39% |
52,000 |
2023/12/7 |
4,485 |
4,620 |
4,475 |
4,610 |
+0.22% |
39,900 |
2023/12/6 |
4,375 |
4,600 |
4,375 |
4,600 |
+7.23% |
60,900 |
2023/12/5 |
4,465 |
4,465 |
4,275 |
4,290 |
-3.49% |
35,800 |
2023/12/4 |
4,395 |
4,445 |
4,340 |
4,445 |
+1.60% |
21,400 |
2023/12/1 |
4,330 |
4,420 |
4,300 |
4,375 |
+0.69% |
33,900 |
2023/11/30 |
4,430 |
4,460 |
4,300 |
4,345 |
-1.03% |
53,600 |
2023/11/29 |
4,235 |
4,390 |
4,200 |
4,390 |
+3.66% |
39,700 |
2023/11/28 |
4,180 |
4,235 |
4,090 |
4,235 |
+0.59% |
19,300 |
2023/11/27 |
4,280 |
4,290 |
4,190 |
4,210 |
-0.47% |
15,000 |
2023/11/24 |
4,245 |
4,280 |
4,155 |
4,230 |
+2.55% |
33,600 |
2023/11/22 |
4,090 |
4,190 |
4,075 |
4,125 |
+1.48% |
35,400 |
2023/11/21 |
4,000 |
4,100 |
3,980 |
4,065 |
+2.26% |
48,900 |
2023/11/20 |
3,975 |
3,985 |
3,905 |
3,975 |
+0.25% |
36,400 |
2023/11/17 |
3,875 |
3,965 |
3,875 |
3,965 |
+2.32% |
15,000 |
2023/11/16 |
3,970 |
3,985 |
3,875 |
3,875 |
-2.64% |
24,500 |
2023/11/15 |
3,985 |
4,035 |
3,970 |
3,980 |
+0.89% |
25,800 |
2023/11/14 |
3,970 |
4,010 |
3,890 |
3,945 |
+0.38% |
24,800 |
2023/11/13 |
3,855 |
4,000 |
3,855 |
3,930 |
+0.38% |
34,100 |
2023/11/10 |
3,920 |
4,070 |
3,905 |
3,915 |
+5.53% |
133,700 |
2023/11/9 |
3,715 |
3,760 |
3,690 |
3,710 |
+0.68% |
29,100 |
2023/11/8 |
3,735 |
3,790 |
3,670 |
3,685 |
-0.67% |
21,400 |
2023/11/7 |
3,720 |
3,735 |
3,680 |
3,710 |
-0.13% |
11,500 |
2023/11/6 |
3,740 |
3,755 |
3,680 |
3,715 |
+1.23% |
29,200 |
2023/11/2 |
3,615 |
3,670 |
3,585 |
3,670 |
+2.80% |
19,700 |
2023/11/1 |
3,615 |
3,615 |
3,540 |
3,570 |
-0.70% |
15,500 |
2023/10/31 |
3,430 |
3,595 |
3,425 |
3,595 |
+4.96% |
33,000 |
2023/10/30 |
3,470 |
3,490 |
3,420 |
3,425 |
-1.30% |
27,900 |
2023/10/27 |
3,420 |
3,480 |
3,395 |
3,470 |
+0.87% |
14,200 |
2023/10/26 |
3,500 |
3,500 |
3,425 |
3,440 |
-3.64% |
19,000 |
2023/10/25 |
3,575 |
3,595 |
3,545 |
3,570 |
+0.85% |
10,500 |
2023/10/24 |
3,515 |
3,545 |
3,390 |
3,540 |
+1.43% |
23,200 |
2023/10/23 |
3,600 |
3,610 |
3,480 |
3,490 |
-3.99% |
33,600 |
2023/10/20 |
3,625 |
3,650 |
3,595 |
3,635 |
+0.14% |
12,400 |
2023/10/19 |
3,650 |
3,725 |
3,625 |
3,630 |
-2.02% |
24,500 |
|