日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
4,600 |
4,720 |
4,560 |
4,700 |
+3.41% |
83,800 |
2024/4/23 |
4,540 |
4,585 |
4,495 |
4,545 |
+0.11% |
19,900 |
2024/4/22 |
4,455 |
4,545 |
4,455 |
4,540 |
+3.53% |
40,400 |
2024/4/19 |
4,425 |
4,465 |
4,305 |
4,385 |
-1.46% |
50,300 |
2024/4/18 |
4,480 |
4,490 |
4,430 |
4,450 |
-0.34% |
31,600 |
2024/4/17 |
4,510 |
4,525 |
4,465 |
4,465 |
-0.56% |
44,300 |
2024/4/16 |
4,590 |
4,590 |
4,420 |
4,490 |
-2.29% |
39,300 |
2024/4/15 |
4,520 |
4,595 |
4,495 |
4,595 |
+0.33% |
33,100 |
2024/4/12 |
4,615 |
4,635 |
4,560 |
4,580 |
-0.43% |
33,900 |
2024/4/11 |
4,520 |
4,615 |
4,500 |
4,600 |
+0.99% |
32,500 |
2024/4/10 |
4,570 |
4,630 |
4,525 |
4,555 |
-0.87% |
38,600 |
2024/4/9 |
4,535 |
4,620 |
4,525 |
4,595 |
+1.32% |
45,900 |
2024/4/8 |
4,465 |
4,550 |
4,450 |
4,535 |
+2.83% |
58,500 |
2024/4/5 |
4,400 |
4,440 |
4,345 |
4,410 |
-0.68% |
24,200 |
2024/4/4 |
4,440 |
4,475 |
4,400 |
4,440 |
+0.91% |
40,800 |
2024/4/3 |
4,370 |
4,430 |
4,320 |
4,400 |
-0.56% |
48,100 |
2024/4/2 |
4,470 |
4,520 |
4,405 |
4,425 |
-1.01% |
43,100 |
2024/4/1 |
4,545 |
4,555 |
4,455 |
4,470 |
-2.08% |
57,500 |
2024/3/29 |
4,565 |
4,620 |
4,535 |
4,565 |
+0.00% |
50,200 |
2024/3/28 |
4,770 |
4,770 |
4,560 |
4,565 |
-5.39% |
100,700 |
2024/3/27 |
4,750 |
4,905 |
4,715 |
4,825 |
+1.79% |
161,600 |
2024/3/26 |
4,720 |
4,805 |
4,715 |
4,740 |
+0.85% |
63,900 |
2024/3/25 |
4,820 |
4,825 |
4,700 |
4,700 |
-1.78% |
71,300 |
2024/3/22 |
4,850 |
4,920 |
4,765 |
4,785 |
-0.93% |
79,600 |
2024/3/21 |
4,700 |
4,830 |
4,630 |
4,830 |
+2.77% |
172,800 |
2024/3/19 |
4,545 |
4,735 |
4,520 |
4,700 |
+4.21% |
109,600 |
2024/3/18 |
4,585 |
4,615 |
4,460 |
4,510 |
-0.88% |
88,400 |
2024/3/15 |
4,495 |
4,615 |
4,470 |
4,550 |
+1.22% |
113,100 |
2024/3/14 |
4,630 |
4,640 |
4,480 |
4,495 |
-3.02% |
62,000 |
2024/3/13 |
4,760 |
4,760 |
4,605 |
4,635 |
-1.38% |
48,200 |
2024/3/12 |
4,685 |
4,725 |
4,625 |
4,700 |
+0.32% |
67,400 |
2024/3/11 |
4,745 |
4,780 |
4,655 |
4,685 |
-2.60% |
88,900 |
2024/3/8 |
4,675 |
4,815 |
4,650 |
4,810 |
+3.44% |
129,300 |
2024/3/7 |
4,690 |
4,720 |
4,625 |
4,650 |
+0.54% |
71,900 |
2024/3/6 |
4,585 |
4,640 |
4,550 |
4,625 |
+1.76% |
58,200 |
2024/3/5 |
4,510 |
4,595 |
4,505 |
4,545 |
+1.11% |
48,100 |
2024/3/4 |
4,595 |
4,595 |
4,495 |
4,495 |
-1.64% |
82,700 |
2024/3/1 |
4,535 |
4,570 |
4,485 |
4,570 |
+2.35% |
93,400 |
2024/2/29 |
4,385 |
4,495 |
4,365 |
4,465 |
+1.48% |
103,400 |
2024/2/28 |
4,340 |
4,420 |
4,325 |
4,400 |
+1.85% |
64,900 |
2024/2/27 |
4,270 |
4,360 |
4,265 |
4,320 |
+1.29% |
62,000 |
2024/2/26 |
4,350 |
4,360 |
4,225 |
4,265 |
-0.58% |
58,300 |
2024/2/22 |
4,275 |
4,305 |
4,260 |
4,290 |
+0.35% |
56,500 |
2024/2/21 |
4,290 |
4,315 |
4,250 |
4,275 |
+0.00% |
38,000 |
2024/2/20 |
4,350 |
4,350 |
4,265 |
4,275 |
-0.12% |
43,400 |
2024/2/19 |
4,185 |
4,285 |
4,180 |
4,280 |
+1.42% |
69,700 |
2024/2/16 |
4,060 |
4,230 |
4,055 |
4,220 |
+5.63% |
89,100 |
2024/2/15 |
3,975 |
3,995 |
3,950 |
3,995 |
+2.30% |
71,800 |
2024/2/14 |
3,955 |
3,955 |
3,870 |
3,905 |
-2.25% |
51,500 |
2024/2/13 |
4,000 |
4,000 |
3,940 |
3,995 |
+1.01% |
35,000 |
2024/2/9 |
3,990 |
4,065 |
3,955 |
3,955 |
-1.62% |
37,800 |
2024/2/8 |
3,945 |
4,030 |
3,925 |
4,020 |
+2.03% |
59,200 |
2024/2/7 |
3,930 |
3,960 |
3,905 |
3,940 |
+1.68% |
56,000 |
2024/2/6 |
3,875 |
3,915 |
3,865 |
3,875 |
-1.15% |
27,500 |
2024/2/5 |
3,955 |
3,955 |
3,875 |
3,920 |
-0.38% |
37,300 |
2024/2/2 |
3,970 |
3,980 |
3,920 |
3,935 |
-0.25% |
20,300 |
2024/2/1 |
3,910 |
3,960 |
3,890 |
3,945 |
+0.90% |
37,100 |
2024/1/31 |
3,820 |
3,915 |
3,795 |
3,910 |
+2.36% |
52,200 |
2024/1/30 |
3,870 |
3,870 |
3,805 |
3,820 |
-1.04% |
44,300 |
2024/1/29 |
3,880 |
3,895 |
3,860 |
3,860 |
-0.52% |
34,800 |
2024/1/26 |
3,895 |
3,905 |
3,875 |
3,880 |
-1.02% |
27,500 |
2024/1/25 |
3,865 |
3,925 |
3,865 |
3,920 |
+1.16% |
16,500 |
2024/1/24 |
3,900 |
3,905 |
3,860 |
3,875 |
-0.90% |
23,300 |
2024/1/23 |
3,940 |
3,955 |
3,910 |
3,910 |
-0.51% |
17,300 |
2024/1/22 |
3,950 |
3,960 |
3,930 |
3,930 |
+0.26% |
9,100 |
2024/1/19 |
3,950 |
3,975 |
3,905 |
3,920 |
-0.76% |
23,600 |
2024/1/18 |
3,945 |
3,990 |
3,945 |
3,950 |
+0.13% |
17,400 |
2024/1/17 |
4,010 |
4,050 |
3,945 |
3,945 |
-1.25% |
21,700 |
2024/1/16 |
4,075 |
4,075 |
3,990 |
3,995 |
-1.11% |
18,300 |
2024/1/15 |
3,950 |
4,045 |
3,950 |
4,040 |
+2.28% |
20,600 |
2024/1/12 |
4,000 |
4,000 |
3,930 |
3,950 |
-0.25% |
18,800 |
2024/1/11 |
3,960 |
4,010 |
3,960 |
3,960 |
+0.38% |
35,500 |
2024/1/10 |
3,970 |
3,980 |
3,925 |
3,945 |
-0.38% |
24,700 |
2024/1/9 |
3,955 |
3,970 |
3,935 |
3,960 |
+1.15% |
33,700 |
2024/1/5 |
3,910 |
3,925 |
3,880 |
3,915 |
+1.42% |
29,100 |
2024/1/4 |
3,820 |
3,865 |
3,775 |
3,860 |
+1.18% |
17,500 |
2023/12/29 |
3,850 |
3,850 |
3,790 |
3,815 |
-0.13% |
29,600 |
2023/12/28 |
3,770 |
3,830 |
3,770 |
3,820 |
+0.92% |
20,300 |
2023/12/27 |
3,760 |
3,785 |
3,750 |
3,785 |
+1.47% |
43,200 |
2023/12/26 |
3,690 |
3,750 |
3,690 |
3,730 |
+1.08% |
40,100 |
2023/12/25 |
3,780 |
3,780 |
3,670 |
3,690 |
-2.38% |
34,500 |
2023/12/22 |
3,795 |
3,810 |
3,750 |
3,780 |
+0.80% |
34,900 |
2023/12/21 |
3,735 |
3,765 |
3,715 |
3,750 |
-0.27% |
19,100 |
2023/12/20 |
3,755 |
3,785 |
3,750 |
3,760 |
+0.13% |
21,400 |
2023/12/19 |
3,755 |
3,770 |
3,695 |
3,755 |
+1.08% |
19,900 |
2023/12/18 |
3,700 |
3,725 |
3,660 |
3,715 |
-0.54% |
22,700 |
2023/12/15 |
3,695 |
3,745 |
3,665 |
3,735 |
+2.61% |
50,300 |
2023/12/14 |
3,745 |
3,750 |
3,630 |
3,640 |
-2.80% |
42,100 |
2023/12/13 |
3,760 |
3,785 |
3,705 |
3,745 |
-1.06% |
35,100 |
2023/12/12 |
3,830 |
3,830 |
3,770 |
3,785 |
-0.92% |
37,000 |
2023/12/11 |
3,885 |
3,910 |
3,810 |
3,820 |
-0.39% |
44,000 |
2023/12/8 |
3,960 |
3,980 |
3,820 |
3,835 |
-4.84% |
99,100 |
2023/12/7 |
4,030 |
4,060 |
3,990 |
4,030 |
-1.47% |
64,300 |
2023/12/6 |
4,035 |
4,100 |
4,030 |
4,090 |
+2.38% |
59,300 |
2023/12/5 |
4,040 |
4,065 |
3,985 |
3,995 |
-1.36% |
77,700 |
2023/12/4 |
3,995 |
4,060 |
3,950 |
4,050 |
+1.00% |
57,800 |
2023/12/1 |
3,950 |
4,015 |
3,950 |
4,010 |
+2.69% |
42,800 |
2023/11/30 |
3,860 |
3,930 |
3,850 |
3,905 |
+0.90% |
56,100 |
2023/11/29 |
3,865 |
3,885 |
3,840 |
3,870 |
-0.26% |
19,800 |
2023/11/28 |
3,850 |
3,885 |
3,840 |
3,880 |
+1.44% |
40,500 |
2023/11/27 |
3,865 |
3,870 |
3,805 |
3,825 |
+0.39% |
23,000 |
2023/11/24 |
3,790 |
3,815 |
3,780 |
3,810 |
+1.06% |
12,800 |
2023/11/22 |
3,730 |
3,775 |
3,710 |
3,770 |
+1.07% |
22,400 |
2023/11/21 |
3,740 |
3,755 |
3,705 |
3,730 |
-0.27% |
20,500 |
2023/11/20 |
3,825 |
3,845 |
3,740 |
3,740 |
-2.22% |
27,500 |
2023/11/17 |
3,745 |
3,835 |
3,745 |
3,825 |
+1.46% |
33,100 |
2023/11/16 |
3,755 |
3,810 |
3,710 |
3,770 |
+0.00% |
25,400 |
2023/11/15 |
3,740 |
3,790 |
3,730 |
3,770 |
+0.53% |
41,900 |
2023/11/14 |
3,770 |
3,780 |
3,730 |
3,750 |
-0.53% |
16,300 |
2023/11/13 |
3,785 |
3,785 |
3,715 |
3,770 |
-0.40% |
24,400 |
2023/11/10 |
3,740 |
3,790 |
3,700 |
3,785 |
+1.34% |
67,700 |
2023/11/9 |
3,645 |
3,740 |
3,635 |
3,735 |
+2.47% |
35,900 |
2023/11/8 |
3,700 |
3,750 |
3,590 |
3,645 |
-2.93% |
80,000 |
2023/11/7 |
3,710 |
3,785 |
3,685 |
3,755 |
+2.18% |
78,000 |
2023/11/6 |
3,600 |
3,725 |
3,540 |
3,675 |
+3.67% |
185,000 |
2023/11/2 |
3,565 |
3,595 |
3,540 |
3,545 |
-0.56% |
55,200 |
2023/11/1 |
3,565 |
3,585 |
3,545 |
3,565 |
+1.57% |
37,900 |
2023/10/31 |
3,420 |
3,510 |
3,420 |
3,510 |
+2.03% |
47,000 |
2023/10/30 |
3,475 |
3,505 |
3,425 |
3,440 |
-1.57% |
47,800 |
2023/10/27 |
3,450 |
3,495 |
3,430 |
3,495 |
+2.64% |
32,800 |
2023/10/26 |
3,455 |
3,470 |
3,395 |
3,405 |
-0.87% |
31,000 |
2023/10/25 |
3,455 |
3,505 |
3,425 |
3,435 |
-1.01% |
34,100 |
2023/10/24 |
3,460 |
3,480 |
3,375 |
3,470 |
+1.02% |
59,300 |
|