日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
5,601 |
5,685 |
5,547 |
5,581 |
+2.16% |
615,600 |
2024/4/23 |
5,710 |
5,813 |
5,369 |
5,463 |
-2.67% |
851,400 |
2024/4/22 |
5,194 |
5,627 |
5,179 |
5,613 |
+9.56% |
1,144,900 |
2024/4/19 |
5,280 |
5,280 |
4,980 |
5,123 |
-1.76% |
651,700 |
2024/4/18 |
5,175 |
5,324 |
5,080 |
5,215 |
-0.08% |
707,200 |
2024/4/17 |
5,568 |
5,575 |
5,172 |
5,219 |
-7.22% |
1,340,400 |
2024/4/16 |
5,460 |
5,709 |
5,390 |
5,625 |
+2.37% |
889,900 |
2024/4/15 |
5,938 |
6,135 |
5,403 |
5,495 |
-8.99% |
2,543,700 |
2024/4/12 |
6,155 |
6,245 |
6,016 |
6,038 |
+0.22% |
537,500 |
2024/4/11 |
6,136 |
6,170 |
5,979 |
6,025 |
-4.30% |
577,900 |
2024/4/10 |
6,350 |
6,380 |
6,251 |
6,296 |
-0.76% |
288,500 |
2024/4/9 |
6,255 |
6,359 |
6,243 |
6,344 |
+1.34% |
245,500 |
2024/4/8 |
6,156 |
6,312 |
6,080 |
6,260 |
+3.28% |
430,000 |
2024/4/5 |
6,200 |
6,221 |
6,033 |
6,061 |
-4.23% |
402,500 |
2024/4/4 |
6,300 |
6,414 |
6,215 |
6,329 |
+0.96% |
397,000 |
2024/4/3 |
6,467 |
6,523 |
6,265 |
6,269 |
-4.00% |
399,600 |
2024/4/2 |
6,574 |
6,622 |
6,480 |
6,530 |
-0.67% |
474,800 |
2024/4/1 |
6,772 |
6,779 |
6,526 |
6,574 |
-1.63% |
268,000 |
2024/3/29 |
6,720 |
6,790 |
6,563 |
6,683 |
-0.62% |
319,300 |
2024/3/28 |
6,634 |
6,735 |
6,584 |
6,725 |
+0.15% |
494,400 |
2024/3/27 |
6,740 |
6,824 |
6,661 |
6,715 |
+1.94% |
574,600 |
2024/3/26 |
6,480 |
6,630 |
6,466 |
6,587 |
+1.26% |
302,600 |
2024/3/25 |
6,440 |
6,553 |
6,369 |
6,505 |
+0.56% |
534,900 |
2024/3/22 |
6,350 |
6,481 |
6,310 |
6,469 |
+0.29% |
343,600 |
2024/3/21 |
6,365 |
6,534 |
6,301 |
6,450 |
+4.62% |
533,400 |
2024/3/19 |
6,050 |
6,194 |
6,010 |
6,165 |
+0.75% |
326,200 |
2024/3/18 |
6,010 |
6,143 |
5,935 |
6,119 |
+1.39% |
583,100 |
2024/3/15 |
6,240 |
6,303 |
6,004 |
6,035 |
-4.62% |
669,600 |
2024/3/14 |
6,364 |
6,388 |
6,251 |
6,327 |
-1.65% |
291,600 |
2024/3/13 |
6,500 |
6,598 |
6,406 |
6,433 |
-1.00% |
226,900 |
2024/3/12 |
6,331 |
6,498 |
6,232 |
6,498 |
+1.04% |
287,100 |
2024/3/11 |
6,400 |
6,440 |
6,288 |
6,431 |
-2.29% |
470,900 |
2024/3/8 |
6,578 |
6,734 |
6,524 |
6,582 |
-1.01% |
352,100 |
2024/3/7 |
6,760 |
6,765 |
6,628 |
6,649 |
+0.56% |
282,800 |
2024/3/6 |
6,500 |
6,630 |
6,403 |
6,612 |
-0.99% |
480,800 |
2024/3/5 |
6,688 |
6,731 |
6,559 |
6,678 |
-1.49% |
422,700 |
2024/3/4 |
6,930 |
6,947 |
6,724 |
6,779 |
-1.31% |
453,600 |
2024/3/1 |
6,631 |
6,931 |
6,610 |
6,869 |
+3.92% |
969,600 |
2024/2/29 |
6,575 |
6,740 |
6,511 |
6,610 |
+0.35% |
1,002,300 |
2024/2/28 |
6,278 |
6,675 |
6,272 |
6,587 |
+6.59% |
1,473,700 |
2024/2/27 |
5,960 |
6,209 |
5,915 |
6,180 |
+5.23% |
812,300 |
2024/2/26 |
5,733 |
5,984 |
5,686 |
5,873 |
+3.20% |
454,400 |
2024/2/22 |
5,764 |
5,812 |
5,612 |
5,691 |
-0.37% |
446,200 |
2024/2/21 |
5,743 |
5,769 |
5,675 |
5,712 |
-0.64% |
416,000 |
2024/2/20 |
5,830 |
5,851 |
5,691 |
5,749 |
-1.15% |
360,400 |
2024/2/19 |
5,898 |
5,923 |
5,678 |
5,816 |
-1.39% |
643,500 |
2024/2/16 |
5,925 |
5,971 |
5,780 |
5,898 |
-0.41% |
653,900 |
2024/2/15 |
5,953 |
6,030 |
5,855 |
5,922 |
+0.42% |
535,600 |
2024/2/14 |
5,931 |
5,997 |
5,894 |
5,897 |
-3.30% |
575,200 |
2024/2/13 |
5,956 |
6,190 |
5,889 |
6,098 |
+2.83% |
756,700 |
2024/2/9 |
5,836 |
6,049 |
5,807 |
5,930 |
+2.76% |
686,400 |
2024/2/8 |
5,741 |
5,834 |
5,691 |
5,771 |
+0.61% |
441,100 |
2024/2/7 |
5,745 |
5,793 |
5,654 |
5,736 |
+0.16% |
325,700 |
2024/2/6 |
5,728 |
5,784 |
5,701 |
5,727 |
-1.51% |
358,800 |
2024/2/5 |
5,814 |
5,866 |
5,649 |
5,815 |
-0.17% |
569,500 |
2024/2/2 |
5,804 |
5,827 |
5,711 |
5,825 |
+2.12% |
528,300 |
2024/2/1 |
5,797 |
5,823 |
5,700 |
5,704 |
-2.45% |
681,000 |
2024/1/31 |
5,667 |
5,847 |
5,645 |
5,847 |
+2.67% |
885,400 |
2024/1/30 |
5,642 |
5,723 |
5,539 |
5,695 |
+3.89% |
888,100 |
2024/1/29 |
5,526 |
5,535 |
5,461 |
5,482 |
+1.03% |
517,100 |
2024/1/26 |
5,494 |
5,633 |
5,401 |
5,426 |
-1.31% |
846,800 |
2024/1/25 |
5,444 |
5,500 |
5,308 |
5,498 |
+1.95% |
915,100 |
2024/1/24 |
5,574 |
5,575 |
5,378 |
5,393 |
-1.48% |
656,800 |
2024/1/23 |
5,398 |
5,536 |
5,390 |
5,474 |
+3.32% |
994,700 |
2024/1/22 |
5,378 |
5,460 |
5,260 |
5,298 |
-1.05% |
825,200 |
2024/1/19 |
5,149 |
5,363 |
5,132 |
5,354 |
+5.73% |
1,115,800 |
2024/1/18 |
5,206 |
5,255 |
5,057 |
5,064 |
-3.63% |
834,700 |
2024/1/17 |
5,290 |
5,344 |
5,132 |
5,255 |
-1.65% |
1,962,500 |
2024/1/16 |
5,249 |
5,441 |
5,132 |
5,343 |
+2.83% |
2,558,200 |
2024/1/15 |
5,079 |
5,196 |
4,978 |
5,196 |
+15.57% |
3,385,500 |
2024/1/12 |
4,550 |
4,550 |
4,416 |
4,496 |
+1.10% |
1,011,500 |
2024/1/11 |
4,570 |
4,580 |
4,447 |
4,447 |
+2.68% |
1,400,500 |
2024/1/10 |
4,145 |
4,331 |
4,086 |
4,331 |
+5.07% |
678,000 |
2024/1/9 |
4,132 |
4,144 |
4,026 |
4,122 |
+3.05% |
1,505,800 |
2024/1/5 |
4,089 |
4,110 |
3,972 |
4,000 |
-3.73% |
1,112,300 |
2024/1/4 |
4,160 |
4,190 |
4,065 |
4,155 |
-3.86% |
596,200 |
2023/12/29 |
4,279 |
4,356 |
4,251 |
4,322 |
-0.55% |
294,500 |
2023/12/28 |
4,307 |
4,346 |
4,208 |
4,346 |
+1.90% |
313,100 |
2023/12/27 |
4,122 |
4,292 |
4,122 |
4,265 |
+3.65% |
447,000 |
2023/12/26 |
4,093 |
4,180 |
4,093 |
4,115 |
+0.02% |
290,200 |
2023/12/25 |
4,140 |
4,156 |
4,071 |
4,114 |
-0.39% |
249,400 |
2023/12/22 |
4,133 |
4,283 |
4,110 |
4,130 |
-0.48% |
388,800 |
2023/12/21 |
4,150 |
4,177 |
4,103 |
4,150 |
-0.74% |
432,800 |
2023/12/20 |
4,307 |
4,310 |
4,161 |
4,181 |
-1.92% |
351,700 |
2023/12/19 |
4,219 |
4,301 |
4,189 |
4,263 |
+1.52% |
453,600 |
2023/12/18 |
4,244 |
4,266 |
4,136 |
4,199 |
-1.57% |
420,600 |
2023/12/15 |
4,282 |
4,402 |
4,240 |
4,266 |
+0.33% |
699,800 |
2023/12/14 |
4,332 |
4,443 |
4,252 |
4,252 |
+3.15% |
1,116,400 |
2023/12/13 |
4,100 |
4,171 |
4,066 |
4,122 |
+3.65% |
771,900 |
2023/12/12 |
4,083 |
4,084 |
3,918 |
3,977 |
-1.07% |
628,600 |
2023/12/11 |
4,136 |
4,142 |
3,993 |
4,020 |
-2.21% |
483,200 |
2023/12/8 |
4,132 |
4,160 |
4,064 |
4,111 |
-0.05% |
1,004,900 |
2023/12/7 |
4,270 |
4,270 |
4,102 |
4,113 |
-3.79% |
852,500 |
2023/12/6 |
4,240 |
4,285 |
4,191 |
4,275 |
+0.71% |
700,900 |
2023/12/5 |
4,386 |
4,398 |
4,235 |
4,245 |
-4.61% |
763,500 |
2023/12/4 |
4,445 |
4,490 |
4,344 |
4,450 |
+0.88% |
573,600 |
2023/12/1 |
4,489 |
4,508 |
4,411 |
4,411 |
-2.88% |
557,700 |
2023/11/30 |
4,600 |
4,645 |
4,514 |
4,542 |
+0.53% |
577,000 |
2023/11/29 |
4,453 |
4,640 |
4,448 |
4,518 |
-0.11% |
556,000 |
2023/11/28 |
4,585 |
4,589 |
4,487 |
4,523 |
-0.31% |
339,000 |
2023/11/27 |
4,647 |
4,684 |
4,505 |
4,537 |
-2.76% |
501,200 |
2023/11/24 |
4,579 |
4,697 |
4,573 |
4,666 |
+1.15% |
508,700 |
2023/11/22 |
4,611 |
4,613 |
4,533 |
4,613 |
-1.01% |
588,900 |
2023/11/21 |
4,646 |
4,728 |
4,538 |
4,660 |
+1.84% |
1,084,500 |
2023/11/20 |
4,497 |
4,641 |
4,497 |
4,576 |
+2.55% |
768,700 |
2023/11/17 |
4,490 |
4,533 |
4,394 |
4,462 |
-0.27% |
505,000 |
2023/11/16 |
4,461 |
4,533 |
4,421 |
4,474 |
-1.26% |
604,300 |
2023/11/15 |
4,532 |
4,536 |
4,400 |
4,531 |
+6.56% |
949,100 |
2023/11/14 |
4,339 |
4,348 |
4,205 |
4,252 |
-2.50% |
591,200 |
2023/11/13 |
4,409 |
4,437 |
4,287 |
4,361 |
-0.16% |
375,100 |
2023/11/10 |
4,408 |
4,429 |
4,293 |
4,368 |
-4.19% |
674,000 |
2023/11/9 |
4,357 |
4,591 |
4,357 |
4,559 |
+5.22% |
1,157,300 |
2023/11/8 |
4,445 |
4,480 |
4,252 |
4,333 |
+0.53% |
864,000 |
2023/11/7 |
4,275 |
4,348 |
4,200 |
4,310 |
+1.46% |
1,163,200 |
2023/11/6 |
4,400 |
4,433 |
4,181 |
4,248 |
+8.64% |
2,040,000 |
2023/11/2 |
3,898 |
3,950 |
3,820 |
3,910 |
+3.93% |
1,114,300 |
2023/11/1 |
3,816 |
3,828 |
3,715 |
3,762 |
-0.27% |
1,253,900 |
2023/10/31 |
3,581 |
3,839 |
3,577 |
3,772 |
+5.57% |
1,525,200 |
2023/10/30 |
3,553 |
3,644 |
3,492 |
3,573 |
+2.44% |
1,154,500 |
2023/10/27 |
3,473 |
3,490 |
3,385 |
3,488 |
+1.84% |
782,900 |
2023/10/26 |
3,448 |
3,491 |
3,367 |
3,425 |
-5.12% |
1,197,500 |
2023/10/25 |
3,703 |
3,739 |
3,552 |
3,610 |
-1.29% |
1,038,300 |
2023/10/24 |
3,670 |
3,697 |
3,429 |
3,657 |
+0.14% |
1,658,500 |
|