日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,080 |
5,120 |
4,750 |
4,940 |
-6.44% |
4,893,700 |
2024/4/18 |
4,990 |
5,290 |
4,935 |
5,280 |
+2.72% |
2,690,800 |
2024/4/17 |
5,110 |
5,300 |
5,060 |
5,140 |
+2.90% |
3,470,400 |
2024/4/16 |
5,150 |
5,180 |
4,975 |
4,995 |
-6.29% |
2,681,300 |
2024/4/15 |
5,230 |
5,330 |
5,130 |
5,330 |
-0.74% |
2,685,300 |
2024/4/12 |
5,380 |
5,400 |
5,180 |
5,370 |
+0.37% |
2,894,800 |
2024/4/11 |
5,360 |
5,520 |
5,330 |
5,350 |
-2.55% |
2,658,400 |
2024/4/10 |
5,490 |
5,700 |
5,380 |
5,490 |
-3.51% |
5,622,900 |
2024/4/9 |
5,080 |
5,690 |
5,060 |
5,690 |
+14.14% |
7,912,800 |
2024/4/8 |
5,290 |
5,330 |
4,940 |
4,985 |
-3.20% |
3,979,200 |
2024/4/5 |
5,300 |
5,430 |
5,130 |
5,150 |
-6.70% |
4,057,300 |
2024/4/4 |
5,500 |
5,750 |
5,300 |
5,520 |
+1.47% |
5,722,500 |
2024/4/3 |
5,350 |
5,550 |
5,210 |
5,440 |
-3.37% |
4,919,200 |
2024/4/2 |
5,760 |
5,890 |
5,500 |
5,630 |
-2.09% |
5,959,200 |
2024/4/1 |
6,100 |
6,370 |
5,660 |
5,750 |
-3.20% |
10,531,300 |
2024/3/29 |
5,480 |
5,950 |
5,220 |
5,940 |
+12.29% |
9,751,400 |
2024/3/28 |
4,735 |
5,360 |
4,680 |
5,290 |
+13.03% |
8,952,500 |
2024/3/27 |
4,735 |
4,805 |
4,645 |
4,680 |
-0.16% |
1,659,600 |
2024/3/26 |
4,680 |
4,905 |
4,595 |
4,687.5 |
+0.16% |
2,403,100 |
2024/3/25 |
4,810 |
4,887.5 |
4,680 |
4,680 |
-2.25% |
1,642,700 |
2024/3/22 |
4,815 |
4,820 |
4,645 |
4,787.5 |
+0.21% |
1,690,500 |
2024/3/21 |
4,727.5 |
4,795 |
4,527.5 |
4,777.5 |
+4.08% |
2,344,100 |
2024/3/19 |
4,587.5 |
4,682.5 |
4,425 |
4,590 |
+0.44% |
2,078,800 |
2024/3/18 |
4,450 |
4,615 |
4,410 |
4,570 |
+2.93% |
1,818,700 |
2024/3/15 |
4,552.5 |
4,695 |
4,362.5 |
4,440 |
-3.48% |
2,297,800 |
2024/3/14 |
4,727.5 |
4,800 |
4,512.5 |
4,600 |
-3.66% |
2,246,000 |
2024/3/13 |
5,132.5 |
5,180 |
4,690 |
4,775 |
-4.74% |
2,966,400 |
2024/3/12 |
4,882.5 |
5,195 |
4,812.5 |
5,012.5 |
+2.09% |
3,125,600 |
2024/3/11 |
4,660 |
4,955 |
4,615 |
4,910 |
-2.19% |
2,306,100 |
2024/3/8 |
5,142.5 |
5,407.5 |
4,955 |
5,020 |
-2.67% |
3,806,900 |
2024/3/7 |
5,400 |
5,475 |
5,107.5 |
5,157.5 |
-2.09% |
3,203,900 |
2024/3/6 |
5,167.5 |
5,395 |
5,145 |
5,267.5 |
-0.47% |
1,905,200 |
2024/3/5 |
5,185 |
5,447.5 |
5,052.5 |
5,292.5 |
-1.49% |
3,523,400 |
2024/3/4 |
5,050 |
5,480 |
5,000 |
5,372.5 |
+9.42% |
4,565,000 |
2024/3/1 |
4,945 |
5,025 |
4,772.5 |
4,910 |
+2.83% |
4,340,000 |
2024/2/29 |
4,595 |
4,815 |
4,505 |
4,775 |
+1.70% |
3,893,700 |
2024/2/28 |
4,397.5 |
4,757.5 |
4,387.5 |
4,695 |
+7.13% |
3,965,500 |
2024/2/27 |
4,100 |
4,382.5 |
4,072.5 |
4,382.5 |
+7.74% |
2,717,700 |
2024/2/26 |
4,025 |
4,155 |
3,972.5 |
4,067.5 |
+4.36% |
2,272,700 |
2024/2/22 |
3,582.5 |
3,907.5 |
3,575 |
3,897.5 |
+13.22% |
2,771,900 |
2024/2/21 |
3,552.5 |
3,557.5 |
3,410 |
3,442.5 |
-5.10% |
902,300 |
2024/2/20 |
3,610 |
3,715 |
3,545 |
3,627.5 |
+1.61% |
1,150,300 |
2024/2/19 |
3,732.5 |
3,745 |
3,552.5 |
3,570 |
-4.99% |
1,198,700 |
2024/2/16 |
3,612.5 |
3,922.5 |
3,572.5 |
3,757.5 |
+4.74% |
3,134,900 |
2024/2/15 |
3,757.5 |
3,767.5 |
3,390 |
3,587.5 |
-2.05% |
3,394,300 |
2024/2/14 |
3,512.5 |
3,692.5 |
3,462.5 |
3,662.5 |
+2.73% |
1,215,100 |
2024/2/13 |
3,420 |
3,592.5 |
3,390 |
3,565 |
+5.47% |
1,390,800 |
2024/2/9 |
3,355 |
3,470 |
3,345 |
3,380 |
+1.73% |
801,300 |
2024/2/8 |
3,305 |
3,332.5 |
3,252.5 |
3,322.5 |
+0.30% |
549,300 |
2024/2/7 |
3,275 |
3,362.5 |
3,245 |
3,312.5 |
-0.82% |
574,300 |
2024/2/6 |
3,342.5 |
3,380 |
3,312.5 |
3,340 |
-0.45% |
639,500 |
2024/2/5 |
3,500 |
3,547.5 |
3,345 |
3,355 |
-2.26% |
917,000 |
2024/2/2 |
3,530 |
3,547.5 |
3,425 |
3,432.5 |
-2.69% |
977,600 |
2024/2/1 |
3,475 |
3,535 |
3,445 |
3,527.5 |
+1.15% |
720,000 |
2024/1/31 |
3,395 |
3,510 |
3,385 |
3,487.5 |
+0.14% |
832,400 |
2024/1/30 |
3,562.5 |
3,570 |
3,452.5 |
3,482.5 |
-0.92% |
977,000 |
2024/1/29 |
3,485 |
3,557.5 |
3,405 |
3,515 |
-0.21% |
1,234,600 |
2024/1/26 |
3,587.5 |
3,660 |
3,457.5 |
3,522.5 |
-4.60% |
2,200,200 |
2024/1/25 |
3,425 |
3,705 |
3,337.5 |
3,692.5 |
+10.22% |
2,991,100 |
2024/1/24 |
3,400 |
3,417.5 |
3,290 |
3,350 |
-2.69% |
1,623,300 |
2024/1/23 |
3,287.5 |
3,510 |
3,242.5 |
3,442.5 |
+6.50% |
3,212,200 |
2024/1/22 |
3,350 |
3,387.5 |
3,165 |
3,232.5 |
-1.97% |
1,683,200 |
2024/1/19 |
3,260 |
3,355 |
3,110 |
3,297.5 |
-1.12% |
3,133,100 |
2024/1/18 |
3,485 |
3,572.5 |
3,292.5 |
3,335 |
-8.25% |
3,106,500 |
2024/1/17 |
3,832.5 |
3,937.5 |
3,632.5 |
3,635 |
-3.45% |
1,978,000 |
2024/1/16 |
3,930 |
3,935 |
3,757.5 |
3,765 |
-4.20% |
1,627,100 |
2024/1/15 |
3,740 |
3,930 |
3,702.5 |
3,930 |
+2.75% |
1,795,200 |
2024/1/12 |
3,975 |
3,985 |
3,800 |
3,825 |
-4.79% |
2,783,500 |
2024/1/11 |
4,065 |
4,165 |
3,950 |
4,017.5 |
+0.00% |
3,598,700 |
2024/1/10 |
4,042.5 |
4,075 |
3,930 |
4,017.5 |
-0.31% |
2,819,100 |
2024/1/9 |
3,817.5 |
4,030 |
3,802.5 |
4,030 |
+9.07% |
3,097,700 |
2024/1/5 |
3,527.5 |
3,720 |
3,460 |
3,695 |
+3.57% |
3,004,300 |
2024/1/4 |
3,597.5 |
3,660 |
3,457.5 |
3,567.5 |
-4.42% |
2,255,200 |
2023/12/29 |
3,540 |
3,785 |
3,532.5 |
3,732.5 |
+4.33% |
3,111,300 |
2023/12/28 |
3,622.5 |
3,670 |
3,527.5 |
3,577.5 |
-3.25% |
1,825,600 |
2023/12/27 |
3,550 |
3,697.5 |
3,512.5 |
3,697.5 |
+4.15% |
2,478,900 |
2023/12/26 |
3,650 |
3,655 |
3,365 |
3,550 |
-2.47% |
2,782,200 |
2023/12/25 |
3,535 |
3,720 |
3,517.5 |
3,640 |
+3.56% |
1,950,500 |
2023/12/22 |
3,510 |
3,525 |
3,402.5 |
3,515 |
+1.88% |
2,022,300 |
2023/12/21 |
3,295 |
3,457.5 |
3,257.5 |
3,450 |
+2.37% |
1,932,700 |
2023/12/20 |
3,300 |
3,420 |
3,220 |
3,370 |
+5.23% |
2,372,800 |
2023/12/19 |
3,005 |
3,202.5 |
2,947.5 |
3,202.5 |
+6.48% |
1,492,100 |
2023/12/18 |
3,087.5 |
3,137.5 |
2,937.5 |
3,007.5 |
-3.53% |
1,301,100 |
2023/12/15 |
2,975 |
3,150 |
2,897.5 |
3,117.5 |
+5.41% |
1,625,000 |
2023/12/14 |
2,997.5 |
3,115 |
2,927.5 |
2,957.5 |
+2.69% |
2,020,200 |
2023/12/13 |
2,887.5 |
2,917.5 |
2,787.5 |
2,880 |
+0.61% |
1,059,900 |
2023/12/12 |
2,912.5 |
2,980 |
2,832.5 |
2,862.5 |
+1.42% |
912,800 |
2023/12/11 |
2,820 |
2,922.5 |
2,767.5 |
2,822.5 |
+2.45% |
943,700 |
2023/12/8 |
2,715 |
2,857.5 |
2,702.5 |
2,755 |
+0.36% |
1,042,100 |
2023/12/7 |
2,785 |
2,810 |
2,652.5 |
2,745 |
-4.85% |
1,165,400 |
2023/12/6 |
2,742.5 |
2,967.5 |
2,735 |
2,885 |
+4.62% |
1,787,700 |
2023/12/5 |
2,977.5 |
2,987.5 |
2,725 |
2,757.5 |
-8.62% |
2,090,500 |
2023/12/4 |
2,960 |
3,040 |
2,872.5 |
3,017.5 |
+2.81% |
1,378,900 |
2023/12/1 |
2,870 |
2,950 |
2,820 |
2,935 |
+2.71% |
1,039,200 |
2023/11/30 |
2,725 |
2,872.5 |
2,710 |
2,857.5 |
+5.06% |
901,600 |
2023/11/29 |
2,592.5 |
2,727.5 |
2,580 |
2,720 |
+3.72% |
564,100 |
2023/11/28 |
2,690 |
2,715 |
2,565 |
2,622.5 |
-2.33% |
733,000 |
2023/11/27 |
2,632.5 |
2,760 |
2,617.5 |
2,685 |
+2.87% |
825,000 |
2023/11/24 |
2,667.5 |
2,717.5 |
2,590 |
2,610 |
-0.48% |
689,000 |
2023/11/22 |
2,560 |
2,655 |
2,532.5 |
2,622.5 |
+1.25% |
512,300 |
2023/11/21 |
2,585 |
2,620 |
2,460 |
2,590 |
+0.58% |
792,800 |
2023/11/20 |
2,572.5 |
2,662.5 |
2,532.5 |
2,575 |
+1.18% |
867,100 |
2023/11/17 |
2,450 |
2,555 |
2,435 |
2,545 |
+2.93% |
733,400 |
2023/11/16 |
2,357.5 |
2,477.5 |
2,312.5 |
2,472.5 |
+6.57% |
868,800 |
2023/11/15 |
2,317.5 |
2,337.5 |
2,202.5 |
2,320 |
+5.82% |
775,500 |
2023/11/14 |
2,142.5 |
2,235 |
2,142.5 |
2,192.5 |
+2.33% |
375,700 |
2023/11/13 |
2,167.5 |
2,207.5 |
2,130 |
2,142.5 |
+0.00% |
334,900 |
2023/11/10 |
2,105 |
2,150 |
2,065 |
2,142.5 |
+3.00% |
261,100 |
2023/11/9 |
2,070 |
2,107.5 |
2,027.5 |
2,080 |
+0.97% |
339,900 |
2023/11/8 |
2,112.5 |
2,117.5 |
2,045 |
2,060 |
-4.19% |
458,700 |
2023/11/7 |
2,122.5 |
2,175 |
2,107.5 |
2,150 |
+1.78% |
364,700 |
2023/11/6 |
2,077.5 |
2,112.5 |
2,012.5 |
2,112.5 |
+4.97% |
387,200 |
2023/11/2 |
1,950 |
2,020 |
1,947.5 |
2,012.5 |
+6.48% |
315,700 |
2023/11/1 |
1,912.5 |
1,917.5 |
1,877.5 |
1,890 |
-0.66% |
262,400 |
2023/10/31 |
1,895 |
1,907.5 |
1,820 |
1,902.5 |
+0.93% |
363,100 |
2023/10/30 |
1,922.5 |
1,930 |
1,867.5 |
1,885 |
-1.82% |
438,000 |
2023/10/27 |
1,827.5 |
1,920 |
1,792.5 |
1,920 |
+5.93% |
674,000 |
2023/10/26 |
1,745 |
1,860 |
1,742.5 |
1,812.5 |
+4.77% |
1,387,200 |
2023/10/25 |
1,730 |
1,730 |
1,700 |
1,730 |
+16.89% |
232,300 |
2023/10/24 |
1,435 |
1,485 |
1,400 |
1,480 |
+5.53% |
171,400 |
2023/10/23 |
1,450 |
1,450 |
1,402.5 |
1,402.5 |
-3.28% |
97,200 |
2023/10/20 |
1,420 |
1,455 |
1,415 |
1,450 |
-0.17% |
125,400 |
2023/10/19 |
1,487.5 |
1,487.5 |
1,452.5 |
1,452.5 |
-4.60% |
112,200 |
|