日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,555 |
4,560 |
4,405 |
4,405 |
-3.40% |
60,400 |
2024/4/18 |
4,500 |
4,575 |
4,500 |
4,560 |
+1.33% |
27,800 |
2024/4/17 |
4,575 |
4,575 |
4,480 |
4,500 |
-1.75% |
43,100 |
2024/4/16 |
4,505 |
4,605 |
4,500 |
4,580 |
+0.55% |
39,300 |
2024/4/15 |
4,690 |
4,690 |
4,555 |
4,555 |
-3.60% |
92,600 |
2024/4/12 |
4,695 |
4,805 |
4,685 |
4,725 |
+1.07% |
56,300 |
2024/4/11 |
4,740 |
4,750 |
4,675 |
4,675 |
-1.79% |
78,700 |
2024/4/10 |
4,780 |
4,820 |
4,760 |
4,760 |
-0.52% |
39,200 |
2024/4/9 |
4,840 |
4,855 |
4,745 |
4,785 |
-3.04% |
140,500 |
2024/4/8 |
4,950 |
4,975 |
4,850 |
4,935 |
-2.66% |
169,100 |
2024/4/5 |
5,000 |
5,080 |
5,000 |
5,070 |
+0.40% |
31,300 |
2024/4/4 |
5,050 |
5,070 |
4,995 |
5,050 |
+0.40% |
29,800 |
2024/4/3 |
4,995 |
5,060 |
4,955 |
5,030 |
+0.20% |
45,000 |
2024/4/2 |
5,140 |
5,140 |
4,990 |
5,020 |
-2.14% |
46,200 |
2024/4/1 |
5,180 |
5,210 |
5,130 |
5,130 |
+0.20% |
25,600 |
2024/3/29 |
5,100 |
5,130 |
5,080 |
5,120 |
+0.39% |
11,000 |
2024/3/28 |
5,070 |
5,150 |
5,070 |
5,100 |
+0.39% |
19,500 |
2024/3/27 |
5,120 |
5,120 |
5,070 |
5,080 |
+0.20% |
19,200 |
2024/3/26 |
5,070 |
5,090 |
5,060 |
5,070 |
-0.20% |
14,600 |
2024/3/25 |
5,150 |
5,150 |
5,080 |
5,080 |
-1.36% |
19,200 |
2024/3/22 |
5,120 |
5,180 |
5,100 |
5,150 |
+0.98% |
14,800 |
2024/3/21 |
5,180 |
5,200 |
5,100 |
5,100 |
-1.35% |
25,500 |
2024/3/19 |
5,150 |
5,190 |
5,140 |
5,170 |
+0.39% |
14,100 |
2024/3/18 |
5,130 |
5,180 |
5,120 |
5,150 |
+0.39% |
15,500 |
2024/3/15 |
5,150 |
5,150 |
5,100 |
5,130 |
-0.39% |
22,700 |
2024/3/14 |
5,130 |
5,190 |
5,090 |
5,150 |
+0.00% |
30,300 |
2024/3/13 |
5,250 |
5,250 |
5,150 |
5,150 |
-2.46% |
20,100 |
2024/3/12 |
5,200 |
5,280 |
5,140 |
5,280 |
+1.54% |
40,800 |
2024/3/11 |
5,090 |
5,200 |
5,090 |
5,200 |
+1.96% |
50,300 |
2024/3/8 |
5,020 |
5,120 |
5,000 |
5,100 |
+1.59% |
37,900 |
2024/3/7 |
5,060 |
5,080 |
5,010 |
5,020 |
-0.79% |
14,200 |
2024/3/6 |
4,990 |
5,070 |
4,990 |
5,060 |
+0.60% |
21,400 |
2024/3/5 |
5,010 |
5,030 |
4,965 |
5,030 |
+0.00% |
29,200 |
2024/3/4 |
5,050 |
5,080 |
5,020 |
5,030 |
+0.20% |
20,600 |
2024/3/1 |
5,100 |
5,100 |
5,020 |
5,020 |
-0.79% |
19,500 |
2024/2/29 |
5,100 |
5,130 |
5,050 |
5,060 |
-1.17% |
25,600 |
2024/2/28 |
5,120 |
5,170 |
5,120 |
5,120 |
-0.58% |
16,700 |
2024/2/27 |
5,170 |
5,170 |
5,130 |
5,150 |
-0.19% |
11,800 |
2024/2/26 |
5,150 |
5,190 |
5,110 |
5,160 |
+0.58% |
27,400 |
2024/2/22 |
5,130 |
5,140 |
5,080 |
5,130 |
+0.20% |
15,200 |
2024/2/21 |
5,110 |
5,130 |
5,070 |
5,120 |
-0.19% |
12,200 |
2024/2/20 |
5,150 |
5,160 |
5,120 |
5,130 |
+0.39% |
14,400 |
2024/2/19 |
5,050 |
5,120 |
5,040 |
5,110 |
+0.79% |
28,100 |
2024/2/16 |
4,955 |
5,080 |
4,950 |
5,070 |
+2.01% |
44,100 |
2024/2/15 |
5,010 |
5,020 |
4,955 |
4,970 |
-0.60% |
42,000 |
2024/2/14 |
5,080 |
5,080 |
5,000 |
5,000 |
-2.34% |
39,900 |
2024/2/13 |
5,090 |
5,150 |
5,090 |
5,120 |
+0.99% |
33,700 |
2024/2/9 |
5,080 |
5,130 |
5,070 |
5,070 |
-0.39% |
29,600 |
2024/2/8 |
5,090 |
5,110 |
5,020 |
5,090 |
-0.39% |
59,700 |
2024/2/7 |
5,230 |
5,250 |
5,090 |
5,110 |
-2.67% |
66,200 |
2024/2/6 |
5,280 |
5,280 |
5,210 |
5,250 |
-0.57% |
38,300 |
2024/2/5 |
5,260 |
5,330 |
5,250 |
5,280 |
+0.57% |
29,900 |
2024/2/2 |
5,290 |
5,300 |
5,250 |
5,250 |
-0.57% |
25,900 |
2024/2/1 |
5,320 |
5,320 |
5,240 |
5,280 |
-1.49% |
31,800 |
2024/1/31 |
5,310 |
5,360 |
5,250 |
5,360 |
+0.75% |
35,500 |
2024/1/30 |
5,390 |
5,410 |
5,320 |
5,320 |
-1.12% |
22,300 |
2024/1/29 |
5,450 |
5,450 |
5,380 |
5,380 |
-1.28% |
28,800 |
2024/1/26 |
5,450 |
5,470 |
5,430 |
5,450 |
+0.00% |
19,700 |
2024/1/25 |
5,440 |
5,490 |
5,410 |
5,450 |
+0.18% |
26,800 |
2024/1/24 |
5,370 |
5,440 |
5,350 |
5,440 |
+0.55% |
41,500 |
2024/1/23 |
5,350 |
5,420 |
5,350 |
5,410 |
+1.12% |
34,900 |
2024/1/22 |
5,290 |
5,370 |
5,280 |
5,350 |
+1.33% |
31,000 |
2024/1/19 |
5,260 |
5,290 |
5,260 |
5,280 |
+0.57% |
20,700 |
2024/1/18 |
5,280 |
5,320 |
5,240 |
5,250 |
-0.76% |
38,600 |
2024/1/17 |
5,290 |
5,350 |
5,290 |
5,290 |
-0.56% |
34,700 |
2024/1/16 |
5,340 |
5,360 |
5,290 |
5,320 |
-0.56% |
28,100 |
2024/1/15 |
5,300 |
5,360 |
5,260 |
5,350 |
+0.94% |
45,900 |
2024/1/12 |
5,380 |
5,390 |
5,270 |
5,300 |
-1.49% |
91,000 |
2024/1/11 |
5,470 |
5,500 |
5,380 |
5,380 |
-1.47% |
63,100 |
2024/1/10 |
5,430 |
5,480 |
5,400 |
5,460 |
+0.55% |
37,700 |
2024/1/9 |
5,490 |
5,570 |
5,410 |
5,430 |
-0.73% |
48,900 |
2024/1/5 |
5,490 |
5,510 |
5,430 |
5,470 |
-0.73% |
50,200 |
2024/1/4 |
5,690 |
5,690 |
5,440 |
5,510 |
+1.85% |
112,100 |
2023/12/29 |
5,500 |
5,520 |
5,400 |
5,410 |
-0.18% |
57,400 |
2023/12/28 |
5,420 |
5,480 |
5,380 |
5,420 |
-0.18% |
37,900 |
2023/12/27 |
5,250 |
5,430 |
5,240 |
5,430 |
+3.43% |
66,400 |
2023/12/26 |
5,250 |
5,300 |
5,240 |
5,250 |
-0.57% |
40,300 |
2023/12/25 |
5,420 |
5,420 |
5,280 |
5,280 |
-1.49% |
33,700 |
2023/12/22 |
5,380 |
5,430 |
5,360 |
5,360 |
-0.37% |
20,300 |
2023/12/21 |
5,390 |
5,410 |
5,370 |
5,380 |
-1.47% |
19,100 |
2023/12/20 |
5,440 |
5,500 |
5,430 |
5,460 |
+0.00% |
25,300 |
2023/12/19 |
5,350 |
5,460 |
5,350 |
5,460 |
+0.92% |
33,100 |
2023/12/18 |
5,460 |
5,460 |
5,360 |
5,410 |
-0.92% |
21,400 |
2023/12/15 |
5,410 |
5,470 |
5,350 |
5,460 |
+0.74% |
40,800 |
2023/12/14 |
5,480 |
5,520 |
5,410 |
5,420 |
-0.91% |
26,700 |
2023/12/13 |
5,500 |
5,500 |
5,420 |
5,470 |
-0.91% |
29,000 |
2023/12/12 |
5,470 |
5,520 |
5,440 |
5,520 |
+1.47% |
33,800 |
2023/12/11 |
5,380 |
5,490 |
5,380 |
5,440 |
+1.12% |
37,500 |
2023/12/8 |
5,390 |
5,420 |
5,350 |
5,380 |
-1.65% |
48,000 |
2023/12/7 |
5,620 |
5,620 |
5,470 |
5,470 |
-3.70% |
64,200 |
2023/12/6 |
5,700 |
5,710 |
5,640 |
5,680 |
+0.18% |
27,800 |
2023/12/5 |
5,750 |
5,770 |
5,670 |
5,670 |
-1.56% |
21,400 |
2023/12/4 |
5,680 |
5,760 |
5,640 |
5,760 |
+1.23% |
34,700 |
2023/12/1 |
5,860 |
5,860 |
5,690 |
5,690 |
-3.07% |
40,900 |
2023/11/30 |
5,920 |
5,990 |
5,820 |
5,870 |
+0.00% |
52,400 |
2023/11/29 |
5,770 |
5,880 |
5,770 |
5,870 |
-0.84% |
47,500 |
2023/11/28 |
5,890 |
5,960 |
5,880 |
5,920 |
+0.85% |
94,600 |
2023/11/27 |
5,930 |
5,980 |
5,860 |
5,870 |
-0.84% |
52,700 |
2023/11/24 |
5,900 |
5,940 |
5,880 |
5,920 |
+0.85% |
25,100 |
2023/11/22 |
5,910 |
5,920 |
5,850 |
5,870 |
-1.18% |
28,200 |
2023/11/21 |
5,880 |
5,950 |
5,850 |
5,940 |
+1.02% |
22,300 |
2023/11/20 |
5,900 |
5,950 |
5,870 |
5,880 |
-0.84% |
28,800 |
2023/11/17 |
5,930 |
5,930 |
5,850 |
5,930 |
-0.34% |
26,900 |
2023/11/16 |
5,960 |
5,990 |
5,920 |
5,950 |
-0.83% |
22,600 |
2023/11/15 |
5,960 |
6,000 |
5,920 |
6,000 |
+1.52% |
19,900 |
2023/11/14 |
5,920 |
5,960 |
5,910 |
5,910 |
-0.17% |
12,300 |
2023/11/13 |
5,930 |
6,010 |
5,910 |
5,920 |
+0.00% |
15,800 |
2023/11/10 |
5,950 |
5,960 |
5,900 |
5,920 |
-1.00% |
26,300 |
2023/11/9 |
5,990 |
6,010 |
5,960 |
5,980 |
+0.50% |
16,100 |
2023/11/8 |
5,950 |
5,990 |
5,930 |
5,950 |
-0.34% |
28,400 |
2023/11/7 |
6,020 |
6,060 |
5,960 |
5,970 |
-0.33% |
19,900 |
2023/11/6 |
5,970 |
6,020 |
5,960 |
5,990 |
+1.18% |
31,600 |
2023/11/2 |
5,840 |
5,930 |
5,840 |
5,920 |
+1.37% |
15,900 |
2023/11/1 |
5,930 |
5,960 |
5,820 |
5,840 |
-0.85% |
33,600 |
2023/10/31 |
5,790 |
5,900 |
5,780 |
5,890 |
+1.73% |
27,200 |
2023/10/30 |
5,800 |
5,830 |
5,770 |
5,790 |
-0.34% |
23,700 |
2023/10/27 |
5,690 |
5,810 |
5,680 |
5,810 |
+2.11% |
19,000 |
2023/10/26 |
5,700 |
5,760 |
5,680 |
5,690 |
-1.39% |
27,000 |
2023/10/25 |
5,840 |
5,860 |
5,760 |
5,770 |
-1.37% |
20,500 |
2023/10/24 |
5,830 |
5,870 |
5,720 |
5,850 |
+1.56% |
25,300 |
2023/10/23 |
5,820 |
5,870 |
5,760 |
5,760 |
-1.03% |
33,800 |
2023/10/20 |
5,710 |
5,880 |
5,680 |
5,820 |
+1.22% |
39,700 |
2023/10/19 |
5,650 |
5,760 |
5,610 |
5,750 |
+1.41% |
26,800 |
|