日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
4,392 |
4,425 |
4,314 |
4,337 |
-4.20% |
5,447,900 |
2024/4/24 |
4,449 |
4,527 |
4,444 |
4,527 |
+1.50% |
3,666,000 |
2024/4/23 |
4,519 |
4,525 |
4,415 |
4,460 |
+0.07% |
3,191,800 |
2024/4/22 |
4,391 |
4,460 |
4,374 |
4,457 |
+2.39% |
3,258,300 |
2024/4/19 |
4,407 |
4,415 |
4,275 |
4,353 |
-1.43% |
3,027,700 |
2024/4/18 |
4,345 |
4,435 |
4,338 |
4,416 |
+1.63% |
2,730,100 |
2024/4/17 |
4,495 |
4,499 |
4,344 |
4,345 |
-2.51% |
3,188,200 |
2024/4/16 |
4,547 |
4,552 |
4,432 |
4,457 |
-1.94% |
3,079,500 |
2024/4/15 |
4,510 |
4,545 |
4,483 |
4,545 |
-0.46% |
2,509,700 |
2024/4/12 |
4,577 |
4,611 |
4,560 |
4,566 |
+0.46% |
3,354,500 |
2024/4/11 |
4,485 |
4,567 |
4,480 |
4,545 |
+0.64% |
2,535,600 |
2024/4/10 |
4,557 |
4,568 |
4,506 |
4,516 |
-2.02% |
3,020,900 |
2024/4/9 |
4,565 |
4,609 |
4,507 |
4,609 |
+0.83% |
3,413,300 |
2024/4/8 |
4,535 |
4,588 |
4,515 |
4,571 |
+2.31% |
3,240,700 |
2024/4/5 |
4,435 |
4,479 |
4,413 |
4,468 |
-1.87% |
3,580,900 |
2024/4/4 |
4,541 |
4,614 |
4,519 |
4,553 |
+1.83% |
4,980,500 |
2024/4/3 |
4,399 |
4,492 |
4,347 |
4,471 |
+1.89% |
3,675,800 |
2024/4/2 |
4,445 |
4,445 |
4,338 |
4,388 |
-1.28% |
3,939,200 |
2024/4/1 |
4,468 |
4,492 |
4,364 |
4,445 |
+0.50% |
4,163,700 |
2024/3/29 |
4,483 |
4,493 |
4,423 |
4,423 |
-0.90% |
2,610,800 |
2024/3/28 |
4,488 |
4,519 |
4,452 |
4,463 |
-0.95% |
3,588,300 |
2024/3/27 |
4,510 |
4,543 |
4,486 |
4,506 |
+0.47% |
3,355,500 |
2024/3/26 |
4,460 |
4,498 |
4,442 |
4,485 |
+1.06% |
3,561,000 |
2024/3/25 |
4,481 |
4,490 |
4,438 |
4,438 |
-1.53% |
2,750,400 |
2024/3/22 |
4,561 |
4,597 |
4,475 |
4,507 |
-2.15% |
6,367,800 |
2024/3/21 |
4,608 |
4,670 |
4,567 |
4,606 |
+2.90% |
6,445,800 |
2024/3/19 |
4,380 |
4,477 |
4,380 |
4,476 |
+2.31% |
3,587,200 |
2024/3/18 |
4,310 |
4,402 |
4,304 |
4,375 |
+2.46% |
3,893,400 |
2024/3/15 |
4,223 |
4,313 |
4,223 |
4,270 |
+1.11% |
3,759,000 |
2024/3/14 |
4,199 |
4,223 |
4,151 |
4,223 |
+1.03% |
2,711,400 |
2024/3/13 |
4,312 |
4,337 |
4,156 |
4,180 |
-1.67% |
2,942,800 |
2024/3/12 |
4,161 |
4,260 |
4,137 |
4,251 |
+1.41% |
3,980,100 |
2024/3/11 |
4,236 |
4,259 |
4,142 |
4,192 |
-4.01% |
5,356,200 |
2024/3/8 |
4,424 |
4,476 |
4,366 |
4,367 |
-1.67% |
6,125,200 |
2024/3/7 |
4,580 |
4,609 |
4,440 |
4,441 |
-2.80% |
4,249,600 |
2024/3/6 |
4,485 |
4,569 |
4,443 |
4,569 |
+0.84% |
4,912,500 |
2024/3/5 |
4,450 |
4,546 |
4,446 |
4,531 |
+3.54% |
5,024,100 |
2024/3/4 |
4,420 |
4,433 |
4,372 |
4,376 |
-0.43% |
2,247,400 |
2024/3/1 |
4,340 |
4,404 |
4,328 |
4,395 |
+1.13% |
2,311,200 |
2024/2/29 |
4,374 |
4,374 |
4,304 |
4,346 |
-0.89% |
4,873,800 |
2024/2/28 |
4,388 |
4,416 |
4,363 |
4,385 |
+0.37% |
2,950,500 |
2024/2/27 |
4,304 |
4,400 |
4,303 |
4,369 |
+1.18% |
3,089,400 |
2024/2/26 |
4,283 |
4,358 |
4,278 |
4,318 |
+1.12% |
3,832,400 |
2024/2/22 |
4,250 |
4,283 |
4,234 |
4,270 |
+0.47% |
3,063,800 |
2024/2/21 |
4,282 |
4,304 |
4,237 |
4,250 |
-1.64% |
2,902,800 |
2024/2/20 |
4,313 |
4,346 |
4,302 |
4,321 |
+0.05% |
2,084,200 |
2024/2/19 |
4,330 |
4,330 |
4,279 |
4,319 |
-0.23% |
1,807,000 |
2024/2/16 |
4,370 |
4,374 |
4,317 |
4,329 |
+0.96% |
3,772,600 |
2024/2/15 |
4,313 |
4,325 |
4,254 |
4,288 |
+0.59% |
3,385,400 |
2024/2/14 |
4,269 |
4,273 |
4,225 |
4,263 |
-1.50% |
3,171,100 |
2024/2/13 |
4,328 |
4,330 |
4,248 |
4,328 |
+0.93% |
3,766,400 |
2024/2/9 |
4,322 |
4,350 |
4,285 |
4,288 |
-1.08% |
3,189,600 |
2024/2/8 |
4,319 |
4,369 |
4,308 |
4,335 |
+0.84% |
4,274,700 |
2024/2/7 |
4,270 |
4,352 |
4,268 |
4,299 |
-0.09% |
3,692,500 |
2024/2/6 |
4,270 |
4,342 |
4,261 |
4,303 |
+0.77% |
4,886,000 |
2024/2/5 |
4,248 |
4,304 |
4,240 |
4,270 |
+2.20% |
4,881,800 |
2024/2/2 |
4,177 |
4,205 |
4,148 |
4,178 |
+1.06% |
3,967,800 |
2024/2/1 |
4,195 |
4,195 |
4,088 |
4,134 |
-2.61% |
7,502,300 |
2024/1/31 |
4,065 |
4,245 |
4,033 |
4,245 |
+8.60% |
13,307,600 |
2024/1/30 |
3,932 |
3,944 |
3,896 |
3,909 |
-0.56% |
2,757,400 |
2024/1/29 |
3,904 |
3,937 |
3,879 |
3,931 |
+0.69% |
3,715,700 |
2024/1/26 |
3,900 |
3,924 |
3,859 |
3,904 |
-0.26% |
3,073,800 |
2024/1/25 |
3,880 |
3,934 |
3,871 |
3,914 |
+0.38% |
3,136,600 |
2024/1/24 |
3,951 |
3,960 |
3,897 |
3,899 |
-1.99% |
3,849,300 |
2024/1/23 |
3,999 |
4,021 |
3,959 |
3,978 |
-0.50% |
3,566,400 |
2024/1/22 |
3,967 |
3,999 |
3,946 |
3,998 |
+1.47% |
4,085,300 |
2024/1/19 |
3,958 |
3,970 |
3,909 |
3,940 |
+1.34% |
3,815,600 |
2024/1/18 |
3,909 |
3,947 |
3,887 |
3,888 |
-0.94% |
2,825,000 |
2024/1/17 |
3,923 |
3,990 |
3,906 |
3,925 |
+1.63% |
5,961,100 |
2024/1/16 |
3,905 |
3,914 |
3,855 |
3,862 |
-1.23% |
3,106,400 |
2024/1/15 |
3,880 |
3,932 |
3,856 |
3,910 |
+1.30% |
3,848,100 |
2024/1/12 |
3,928 |
3,928 |
3,847 |
3,860 |
-0.62% |
4,403,800 |
2024/1/11 |
3,862 |
3,892 |
3,844 |
3,884 |
+0.88% |
4,511,900 |
2024/1/10 |
3,780 |
3,855 |
3,780 |
3,850 |
+1.88% |
3,124,800 |
2024/1/9 |
3,842 |
3,852 |
3,770 |
3,779 |
-0.66% |
3,434,600 |
2024/1/5 |
3,757 |
3,827 |
3,752 |
3,804 |
+1.44% |
3,942,600 |
2024/1/4 |
3,695 |
3,771 |
3,645 |
3,750 |
+1.68% |
5,123,900 |
2023/12/29 |
3,687 |
3,716 |
3,668 |
3,688 |
+0.11% |
2,647,400 |
2023/12/28 |
3,694 |
3,714 |
3,675 |
3,684 |
-0.81% |
2,442,900 |
2023/12/27 |
3,706 |
3,716 |
3,693 |
3,714 |
+0.49% |
2,679,300 |
2023/12/26 |
3,713 |
3,714 |
3,684 |
3,696 |
-0.83% |
1,957,900 |
2023/12/25 |
3,695 |
3,735 |
3,687 |
3,727 |
+1.30% |
1,998,200 |
2023/12/22 |
3,715 |
3,729 |
3,677 |
3,679 |
-0.86% |
3,588,400 |
2023/12/21 |
3,690 |
3,721 |
3,680 |
3,711 |
-1.20% |
3,562,600 |
2023/12/20 |
3,698 |
3,793 |
3,691 |
3,756 |
+2.85% |
5,095,100 |
2023/12/19 |
3,563 |
3,652 |
3,549 |
3,652 |
+1.19% |
3,557,200 |
2023/12/18 |
3,580 |
3,609 |
3,554 |
3,609 |
-0.93% |
3,051,600 |
2023/12/15 |
3,588 |
3,643 |
3,567 |
3,643 |
+2.65% |
5,732,100 |
2023/12/14 |
3,580 |
3,598 |
3,521 |
3,549 |
-2.07% |
3,507,500 |
2023/12/13 |
3,593 |
3,624 |
3,577 |
3,624 |
+0.53% |
2,788,700 |
2023/12/12 |
3,655 |
3,657 |
3,605 |
3,605 |
-0.50% |
2,557,200 |
2023/12/11 |
3,600 |
3,669 |
3,590 |
3,623 |
+2.14% |
4,120,100 |
2023/12/8 |
3,614 |
3,615 |
3,534 |
3,547 |
-3.72% |
5,856,000 |
2023/12/7 |
3,714 |
3,733 |
3,667 |
3,684 |
-1.34% |
3,256,600 |
2023/12/6 |
3,697 |
3,750 |
3,688 |
3,734 |
+0.11% |
3,386,800 |
2023/12/5 |
3,780 |
3,785 |
3,728 |
3,730 |
-1.43% |
2,886,600 |
2023/12/4 |
3,790 |
3,807 |
3,739 |
3,784 |
+0.19% |
2,788,600 |
2023/12/1 |
3,824 |
3,825 |
3,774 |
3,777 |
+0.13% |
3,522,100 |
2023/11/30 |
3,749 |
3,773 |
3,713 |
3,772 |
+1.02% |
4,140,400 |
2023/11/29 |
3,758 |
3,778 |
3,724 |
3,734 |
-1.24% |
3,532,300 |
2023/11/28 |
3,792 |
3,799 |
3,766 |
3,781 |
-0.55% |
2,823,700 |
2023/11/27 |
3,896 |
3,897 |
3,795 |
3,802 |
-1.73% |
4,050,600 |
2023/11/24 |
3,901 |
3,909 |
3,859 |
3,869 |
+0.26% |
3,359,300 |
2023/11/22 |
3,812 |
3,882 |
3,799 |
3,859 |
+2.01% |
3,774,400 |
2023/11/21 |
3,808 |
3,819 |
3,767 |
3,783 |
-1.20% |
3,952,800 |
2023/11/20 |
3,837 |
3,887 |
3,820 |
3,829 |
+0.34% |
4,325,900 |
2023/11/17 |
3,720 |
3,825 |
3,710 |
3,816 |
+2.55% |
5,319,400 |
2023/11/16 |
3,721 |
3,743 |
3,674 |
3,721 |
-0.24% |
3,405,000 |
2023/11/15 |
3,750 |
3,759 |
3,702 |
3,730 |
+0.95% |
4,199,900 |
2023/11/14 |
3,685 |
3,703 |
3,671 |
3,695 |
+0.68% |
3,412,700 |
2023/11/13 |
3,663 |
3,684 |
3,645 |
3,670 |
+0.82% |
3,045,700 |
2023/11/10 |
3,651 |
3,659 |
3,593 |
3,640 |
+0.30% |
3,678,000 |
2023/11/9 |
3,560 |
3,630 |
3,542 |
3,629 |
+3.30% |
3,946,400 |
2023/11/8 |
3,602 |
3,606 |
3,495 |
3,513 |
-2.39% |
5,740,500 |
2023/11/7 |
3,643 |
3,643 |
3,582 |
3,599 |
-1.32% |
3,904,000 |
2023/11/6 |
3,616 |
3,653 |
3,595 |
3,647 |
+2.76% |
5,473,600 |
2023/11/2 |
3,558 |
3,565 |
3,527 |
3,549 |
+1.52% |
3,911,600 |
2023/11/1 |
3,512 |
3,536 |
3,479 |
3,496 |
+0.95% |
7,669,800 |
2023/10/31 |
3,445 |
3,476 |
3,404 |
3,463 |
+1.38% |
8,917,300 |
2023/10/30 |
3,495 |
3,517 |
3,402 |
3,416 |
-7.43% |
15,364,100 |
2023/10/27 |
3,681 |
3,706 |
3,646 |
3,690 |
+0.33% |
5,183,100 |
2023/10/26 |
3,700 |
3,719 |
3,654 |
3,678 |
-1.71% |
3,728,400 |
2023/10/25 |
3,728 |
3,765 |
3,700 |
3,742 |
+1.96% |
3,501,200 |
|