日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
5,400 |
5,430 |
5,190 |
5,250 |
-1.87% |
2,861,600 |
2024/4/25 |
5,450 |
5,570 |
5,310 |
5,350 |
-5.31% |
2,820,800 |
2024/4/24 |
5,460 |
5,720 |
5,260 |
5,650 |
+5.02% |
5,186,900 |
2024/4/23 |
5,950 |
5,960 |
5,350 |
5,380 |
-6.76% |
3,390,500 |
2024/4/22 |
6,210 |
6,640 |
5,550 |
5,770 |
-6.79% |
10,066,700 |
2024/4/19 |
6,190 |
6,190 |
5,870 |
6,190 |
+19.27% |
10,741,100 |
2024/4/18 |
4,880 |
5,260 |
4,820 |
5,190 |
+0.78% |
6,641,500 |
2024/4/17 |
5,510 |
5,580 |
5,060 |
5,150 |
-4.98% |
5,564,700 |
2024/4/16 |
5,590 |
5,640 |
5,290 |
5,420 |
-5.57% |
5,105,700 |
2024/4/15 |
5,630 |
5,880 |
5,460 |
5,740 |
-1.54% |
8,392,800 |
2024/4/12 |
5,280 |
6,150 |
5,250 |
5,830 |
+9.79% |
21,296,200 |
2024/4/11 |
5,670 |
5,700 |
5,200 |
5,310 |
-4.67% |
9,749,800 |
2024/4/10 |
5,300 |
5,570 |
5,120 |
5,570 |
+14.49% |
18,242,600 |
2024/4/9 |
4,420 |
5,060 |
4,350 |
4,865 |
+11.71% |
21,899,800 |
2024/4/8 |
4,470 |
4,785 |
4,255 |
4,355 |
-0.11% |
10,087,900 |
2024/4/5 |
4,330 |
4,570 |
4,240 |
4,360 |
-2.46% |
5,876,600 |
2024/4/4 |
4,640 |
4,675 |
4,240 |
4,470 |
+0.34% |
7,533,700 |
2024/4/3 |
4,750 |
4,980 |
4,425 |
4,455 |
-8.80% |
6,860,400 |
2024/4/2 |
5,250 |
5,430 |
4,840 |
4,885 |
-8.52% |
4,170,300 |
2024/4/1 |
5,600 |
5,620 |
5,270 |
5,340 |
-5.99% |
2,444,100 |
2024/3/29 |
6,060 |
6,120 |
5,640 |
5,680 |
-6.73% |
3,140,500 |
2024/3/28 |
6,150 |
6,380 |
6,060 |
6,090 |
-4.25% |
1,364,500 |
2024/3/27 |
6,610 |
6,610 |
6,200 |
6,360 |
-4.07% |
1,554,700 |
2024/3/26 |
6,700 |
7,010 |
6,520 |
6,630 |
+0.91% |
1,703,900 |
2024/3/25 |
6,900 |
7,030 |
6,570 |
6,570 |
-7.72% |
2,062,000 |
2024/3/22 |
7,460 |
7,520 |
6,930 |
7,120 |
-5.94% |
2,729,000 |
2024/3/21 |
8,100 |
8,110 |
7,570 |
7,570 |
+0.00% |
3,396,700 |
2024/3/19 |
7,890 |
8,030 |
7,320 |
7,570 |
+6.02% |
8,064,600 |
2024/3/18 |
6,390 |
7,140 |
6,350 |
7,140 |
+16.29% |
4,170,000 |
2024/3/15 |
5,620 |
6,240 |
5,560 |
6,140 |
+3.54% |
4,660,900 |
2024/3/14 |
6,420 |
6,420 |
5,620 |
5,930 |
-10.42% |
5,487,100 |
2024/3/13 |
6,220 |
6,620 |
5,840 |
6,620 |
+17.79% |
6,792,400 |
2024/3/12 |
5,620 |
5,620 |
5,620 |
5,620 |
-15.11% |
1,293,200 |
2024/3/11 |
6,620 |
6,620 |
6,620 |
6,620 |
-18.47% |
301,400 |
2024/3/8 |
10,660 |
10,770 |
7,800 |
8,120 |
-20.93% |
7,920,700 |
2024/3/7 |
10,200 |
10,980 |
9,660 |
10,270 |
+7.65% |
8,586,400 |
2024/3/6 |
9,250 |
9,980 |
9,180 |
9,540 |
-3.15% |
6,156,900 |
2024/3/5 |
9,010 |
10,140 |
8,500 |
9,850 |
+11.17% |
14,775,000 |
2024/3/4 |
8,000 |
8,860 |
7,920 |
8,860 |
+20.38% |
9,056,100 |
2024/3/1 |
6,600 |
7,450 |
6,600 |
7,360 |
+14.11% |
9,087,400 |
2024/2/29 |
6,120 |
6,450 |
6,010 |
6,450 |
+2.38% |
2,637,400 |
2024/2/28 |
6,470 |
6,630 |
6,250 |
6,300 |
-1.87% |
2,952,300 |
2024/2/27 |
6,500 |
6,540 |
6,050 |
6,420 |
-0.16% |
4,918,700 |
2024/2/26 |
5,810 |
6,600 |
5,710 |
6,430 |
+14.62% |
7,192,900 |
2024/2/22 |
5,530 |
5,870 |
5,390 |
5,610 |
+6.45% |
5,776,400 |
2024/2/21 |
5,500 |
5,570 |
5,270 |
5,270 |
-0.38% |
3,271,000 |
2024/2/20 |
5,280 |
5,750 |
5,120 |
5,290 |
+0.95% |
7,287,200 |
2024/2/19 |
5,250 |
5,420 |
5,120 |
5,240 |
+0.00% |
1,881,100 |
2024/2/16 |
5,230 |
5,660 |
5,030 |
5,240 |
-3.50% |
4,892,300 |
2024/2/15 |
5,000 |
5,480 |
4,755 |
5,430 |
+13.12% |
9,084,700 |
2024/2/14 |
4,240 |
4,800 |
4,110 |
4,800 |
+17.07% |
8,053,700 |
2024/2/13 |
3,915 |
4,255 |
3,905 |
4,100 |
+8.75% |
4,052,700 |
2024/2/9 |
3,750 |
3,925 |
3,745 |
3,770 |
-0.53% |
1,420,500 |
2024/2/8 |
3,815 |
3,885 |
3,720 |
3,790 |
+0.13% |
915,800 |
2024/2/7 |
3,810 |
3,945 |
3,755 |
3,785 |
-1.82% |
1,163,900 |
2024/2/6 |
3,880 |
4,040 |
3,805 |
3,855 |
-1.53% |
1,547,400 |
2024/2/5 |
4,180 |
4,195 |
3,915 |
3,915 |
-5.66% |
2,232,600 |
2024/2/2 |
3,905 |
4,150 |
3,830 |
4,150 |
+8.92% |
4,570,800 |
2024/2/1 |
3,550 |
3,880 |
3,460 |
3,810 |
+5.25% |
4,654,200 |
2024/1/31 |
3,380 |
3,625 |
3,380 |
3,620 |
+0.84% |
1,750,100 |
2024/1/30 |
3,770 |
3,775 |
3,590 |
3,590 |
-4.01% |
1,327,400 |
2024/1/29 |
3,855 |
3,920 |
3,675 |
3,740 |
-2.98% |
2,171,700 |
2024/1/26 |
3,850 |
4,020 |
3,765 |
3,855 |
-3.38% |
2,574,500 |
2024/1/25 |
4,100 |
4,190 |
3,910 |
3,990 |
-2.09% |
3,929,800 |
2024/1/24 |
4,200 |
4,300 |
4,020 |
4,075 |
+3.30% |
7,208,400 |
2024/1/23 |
3,580 |
3,970 |
3,565 |
3,945 |
+12.55% |
9,331,600 |
2024/1/22 |
3,340 |
3,575 |
3,185 |
3,505 |
+6.86% |
6,382,900 |
2024/1/19 |
3,315 |
3,880 |
2,929 |
3,280 |
-8.76% |
14,104,100 |
2024/1/18 |
4,435 |
4,550 |
3,595 |
3,595 |
-16.30% |
1,697,900 |
2024/1/17 |
4,200 |
4,295 |
4,040 |
4,295 |
+19.47% |
6,290,700 |
2024/1/16 |
3,305 |
3,635 |
3,155 |
3,595 |
+15.97% |
10,480,100 |
2024/1/15 |
2,685 |
3,230 |
2,685 |
3,100 |
+12.93% |
10,065,600 |
2024/1/12 |
2,599 |
2,895 |
2,570 |
2,745 |
+6.85% |
12,803,700 |
2024/1/11 |
2,341 |
2,574 |
2,296 |
2,569 |
+11.21% |
6,635,000 |
2024/1/10 |
2,175 |
2,328 |
2,154 |
2,310 |
+6.89% |
3,477,100 |
2024/1/9 |
2,160 |
2,215 |
2,117 |
2,161 |
+1.89% |
1,315,800 |
2024/1/5 |
2,180 |
2,185 |
2,080 |
2,121 |
-2.03% |
1,276,900 |
2024/1/4 |
2,150 |
2,237 |
2,130 |
2,165 |
-1.99% |
1,767,700 |
2023/12/29 |
2,175 |
2,218 |
2,115 |
2,209 |
+2.74% |
2,056,000 |
2023/12/28 |
2,033 |
2,150 |
2,015 |
2,150 |
+4.93% |
1,940,800 |
2023/12/27 |
2,008 |
2,071 |
1,994 |
2,049 |
+3.12% |
1,691,500 |
2023/12/26 |
1,985 |
2,031 |
1,975 |
1,987 |
+0.30% |
1,295,800 |
2023/12/25 |
2,013 |
2,014 |
1,949 |
1,981 |
-1.64% |
1,051,500 |
2023/12/22 |
1,975 |
2,032 |
1,955 |
2,014 |
+2.91% |
1,389,000 |
2023/12/21 |
1,915 |
2,005 |
1,907 |
1,957 |
+0.20% |
1,112,600 |
2023/12/20 |
1,996 |
2,051 |
1,930 |
1,953 |
-0.15% |
2,640,700 |
2023/12/19 |
1,886 |
1,960 |
1,852 |
1,956 |
+5.05% |
1,564,400 |
2023/12/18 |
1,860 |
1,910 |
1,815 |
1,862 |
-0.64% |
1,094,800 |
2023/12/15 |
1,870 |
1,900 |
1,825 |
1,874 |
-0.95% |
1,390,700 |
2023/12/14 |
1,975 |
2,007 |
1,868 |
1,892 |
-2.27% |
1,775,800 |
2023/12/13 |
1,991 |
2,007 |
1,890 |
1,936 |
+2.16% |
3,248,000 |
2023/12/12 |
2,012 |
2,070 |
1,871 |
1,895 |
-7.11% |
4,389,900 |
2023/12/11 |
2,190 |
2,235 |
2,026 |
2,040 |
-2.39% |
3,696,500 |
2023/12/8 |
2,130 |
2,196 |
2,015 |
2,090 |
-6.86% |
6,067,900 |
2023/12/7 |
2,245 |
2,353 |
2,206 |
2,244 |
+3.89% |
17,051,400 |
2023/12/6 |
1,988 |
2,273 |
1,988 |
2,160 |
+12.09% |
32,492,300 |
2023/12/5 |
1,920 |
2,191 |
1,890 |
1,927 |
+7.59% |
30,039,000 |
2023/12/4 |
1,641 |
1,837 |
1,617 |
1,791 |
+8.48% |
11,266,700 |
2023/12/1 |
1,757 |
1,895 |
1,626 |
1,651 |
-7.82% |
13,895,700 |
2023/11/30 |
1,956 |
2,072 |
1,735 |
1,791 |
-5.74% |
26,170,100 |
2023/11/29 |
1,880 |
1,900 |
1,823 |
1,900 |
+26.67% |
2,906,500 |
2023/11/28 |
1,194 |
1,500 |
1,191 |
1,500 |
+25.00% |
14,476,200 |
2023/11/27 |
1,185 |
1,205 |
1,180 |
1,200 |
+1.27% |
256,200 |
2023/11/24 |
1,210 |
1,217 |
1,183 |
1,185 |
-2.39% |
326,400 |
2023/11/22 |
1,219 |
1,244 |
1,208 |
1,214 |
+0.08% |
608,300 |
2023/11/21 |
1,218 |
1,218 |
1,185 |
1,213 |
+1.42% |
500,800 |
2023/11/20 |
1,180 |
1,217 |
1,166 |
1,196 |
+1.53% |
639,500 |
2023/11/17 |
1,155 |
1,189 |
1,151 |
1,178 |
+1.82% |
502,300 |
2023/11/16 |
1,160 |
1,189 |
1,153 |
1,157 |
-1.03% |
434,200 |
2023/11/15 |
1,188 |
1,201 |
1,162 |
1,169 |
-0.76% |
623,900 |
2023/11/14 |
1,195 |
1,208 |
1,158 |
1,178 |
-0.76% |
592,600 |
2023/11/13 |
1,153 |
1,188 |
1,136 |
1,187 |
+3.40% |
599,400 |
2023/11/10 |
1,083 |
1,154 |
1,082 |
1,148 |
+3.52% |
660,100 |
2023/11/9 |
1,054 |
1,112 |
1,041 |
1,109 |
+5.12% |
560,100 |
2023/11/8 |
1,081 |
1,089 |
1,046 |
1,055 |
-2.13% |
627,800 |
2023/11/7 |
1,110 |
1,118 |
1,078 |
1,078 |
-3.84% |
540,900 |
2023/11/6 |
1,138 |
1,151 |
1,117 |
1,121 |
+0.63% |
640,900 |
2023/11/2 |
1,168 |
1,168 |
1,113 |
1,114 |
-3.21% |
728,200 |
2023/11/1 |
1,162 |
1,177 |
1,114 |
1,151 |
-0.43% |
1,290,900 |
2023/10/31 |
1,000 |
1,164 |
980 |
1,156 |
+11.91% |
3,168,800 |
2023/10/30 |
1,036 |
1,059 |
1,028 |
1,033 |
-0.19% |
797,200 |
2023/10/27 |
1,015 |
1,043 |
1,004 |
1,035 |
+2.58% |
636,800 |
2023/10/26 |
1,003 |
1,019 |
988 |
1,009 |
-2.32% |
837,900 |
|