日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
4,625 |
4,631 |
4,493 |
4,493 |
-3.48% |
448,100 |
2024/4/24 |
4,620 |
4,656 |
4,604 |
4,655 |
+1.75% |
418,000 |
2024/4/23 |
4,602 |
4,620 |
4,546 |
4,575 |
+0.42% |
374,100 |
2024/4/22 |
4,575 |
4,594 |
4,510 |
4,556 |
+1.02% |
315,700 |
2024/4/19 |
4,551 |
4,568 |
4,465 |
4,510 |
-1.68% |
501,900 |
2024/4/18 |
4,553 |
4,614 |
4,508 |
4,587 |
+0.20% |
367,800 |
2024/4/17 |
4,669 |
4,669 |
4,565 |
4,578 |
-0.74% |
469,100 |
2024/4/16 |
4,680 |
4,713 |
4,565 |
4,612 |
-2.76% |
513,500 |
2024/4/15 |
4,700 |
4,781 |
4,675 |
4,743 |
-0.04% |
417,000 |
2024/4/12 |
4,730 |
4,771 |
4,717 |
4,745 |
+0.53% |
391,000 |
2024/4/11 |
4,618 |
4,740 |
4,609 |
4,720 |
+1.51% |
393,900 |
2024/4/10 |
4,660 |
4,683 |
4,604 |
4,650 |
-2.04% |
422,500 |
2024/4/9 |
4,734 |
4,755 |
4,711 |
4,747 |
+0.21% |
242,100 |
2024/4/8 |
4,721 |
4,754 |
4,696 |
4,737 |
+1.07% |
272,900 |
2024/4/5 |
4,663 |
4,702 |
4,632 |
4,687 |
-0.72% |
298,600 |
2024/4/4 |
4,720 |
4,746 |
4,686 |
4,721 |
+1.37% |
412,500 |
2024/4/3 |
4,645 |
4,698 |
4,612 |
4,657 |
+0.19% |
361,800 |
2024/4/2 |
4,638 |
4,685 |
4,594 |
4,648 |
+0.91% |
367,400 |
2024/4/1 |
4,740 |
4,762 |
4,579 |
4,606 |
-2.44% |
326,100 |
2024/3/29 |
4,774 |
4,794 |
4,707 |
4,721 |
-0.51% |
432,900 |
2024/3/28 |
4,763 |
4,810 |
4,728 |
4,745 |
-1.17% |
419,500 |
2024/3/27 |
4,815 |
4,840 |
4,773 |
4,801 |
+0.44% |
433,200 |
2024/3/26 |
4,725 |
4,798 |
4,716 |
4,780 |
+0.78% |
415,600 |
2024/3/25 |
4,751 |
4,771 |
4,719 |
4,743 |
-0.50% |
341,500 |
2024/3/22 |
4,750 |
4,802 |
4,726 |
4,767 |
+1.45% |
595,700 |
2024/3/21 |
4,690 |
4,730 |
4,672 |
4,699 |
+1.16% |
573,000 |
2024/3/19 |
4,555 |
4,658 |
4,528 |
4,645 |
+1.42% |
544,300 |
2024/3/18 |
4,539 |
4,598 |
4,477 |
4,580 |
+2.48% |
671,100 |
2024/3/15 |
4,450 |
4,514 |
4,440 |
4,469 |
-0.40% |
770,500 |
2024/3/14 |
4,458 |
4,487 |
4,395 |
4,487 |
+0.65% |
479,800 |
2024/3/13 |
4,543 |
4,553 |
4,422 |
4,458 |
-0.98% |
534,200 |
2024/3/12 |
4,518 |
4,533 |
4,457 |
4,502 |
-1.77% |
552,300 |
2024/3/11 |
4,605 |
4,637 |
4,511 |
4,583 |
-1.97% |
500,700 |
2024/3/8 |
4,715 |
4,742 |
4,665 |
4,675 |
-0.26% |
534,700 |
2024/3/7 |
4,698 |
4,790 |
4,655 |
4,687 |
+0.95% |
696,700 |
2024/3/6 |
4,508 |
4,653 |
4,507 |
4,643 |
+2.09% |
535,800 |
2024/3/5 |
4,460 |
4,569 |
4,448 |
4,548 |
+1.50% |
537,300 |
2024/3/4 |
4,490 |
4,500 |
4,451 |
4,481 |
-0.44% |
588,700 |
2024/3/1 |
4,459 |
4,520 |
4,426 |
4,501 |
+0.99% |
542,200 |
2024/2/29 |
4,505 |
4,505 |
4,400 |
4,457 |
-1.28% |
974,800 |
2024/2/28 |
4,570 |
4,590 |
4,482 |
4,515 |
-1.07% |
429,600 |
2024/2/27 |
4,538 |
4,571 |
4,511 |
4,564 |
+0.57% |
496,200 |
2024/2/26 |
4,579 |
4,612 |
4,498 |
4,538 |
-0.61% |
540,500 |
2024/2/22 |
4,540 |
4,579 |
4,478 |
4,566 |
+0.79% |
620,600 |
2024/2/21 |
4,542 |
4,583 |
4,467 |
4,530 |
-0.51% |
456,300 |
2024/2/20 |
4,460 |
4,617 |
4,439 |
4,553 |
+1.43% |
661,600 |
2024/2/19 |
4,426 |
4,503 |
4,398 |
4,489 |
+0.85% |
557,100 |
2024/2/16 |
4,362 |
4,503 |
4,257 |
4,451 |
+0.50% |
1,173,400 |
2024/2/15 |
4,200 |
4,458 |
4,185 |
4,429 |
+12.41% |
1,794,300 |
2024/2/14 |
3,996 |
4,005 |
3,924 |
3,940 |
-1.43% |
536,400 |
2024/2/13 |
3,967 |
4,026 |
3,940 |
3,997 |
+1.45% |
545,400 |
2024/2/9 |
3,959 |
3,977 |
3,900 |
3,940 |
-0.40% |
383,200 |
2024/2/8 |
3,940 |
3,970 |
3,890 |
3,956 |
+0.58% |
307,800 |
2024/2/7 |
3,885 |
3,972 |
3,873 |
3,933 |
+0.54% |
391,800 |
2024/2/6 |
3,900 |
3,941 |
3,875 |
3,912 |
+0.13% |
318,000 |
2024/2/5 |
3,886 |
3,923 |
3,854 |
3,907 |
+2.38% |
350,800 |
2024/2/2 |
3,843 |
3,851 |
3,794 |
3,816 |
+0.13% |
369,900 |
2024/2/1 |
3,830 |
3,846 |
3,793 |
3,811 |
-1.30% |
356,000 |
2024/1/31 |
3,780 |
3,867 |
3,780 |
3,861 |
+2.06% |
341,400 |
2024/1/30 |
3,790 |
3,810 |
3,778 |
3,783 |
+0.58% |
394,600 |
2024/1/29 |
3,743 |
3,769 |
3,728 |
3,761 |
+1.10% |
308,600 |
2024/1/26 |
3,761 |
3,772 |
3,711 |
3,720 |
-1.92% |
372,500 |
2024/1/25 |
3,706 |
3,798 |
3,706 |
3,793 |
+2.13% |
511,200 |
2024/1/24 |
3,724 |
3,730 |
3,678 |
3,714 |
-1.17% |
262,200 |
2024/1/23 |
3,780 |
3,824 |
3,723 |
3,758 |
-0.27% |
416,300 |
2024/1/22 |
3,683 |
3,770 |
3,667 |
3,768 |
+3.20% |
542,900 |
2024/1/19 |
3,639 |
3,664 |
3,623 |
3,651 |
+1.64% |
380,400 |
2024/1/18 |
3,591 |
3,628 |
3,586 |
3,592 |
-0.25% |
239,400 |
2024/1/17 |
3,601 |
3,684 |
3,600 |
3,601 |
+0.03% |
368,600 |
2024/1/16 |
3,608 |
3,624 |
3,564 |
3,600 |
-0.91% |
304,300 |
2024/1/15 |
3,600 |
3,657 |
3,600 |
3,633 |
+0.33% |
343,000 |
2024/1/12 |
3,699 |
3,699 |
3,583 |
3,621 |
-0.39% |
506,000 |
2024/1/11 |
3,632 |
3,670 |
3,625 |
3,635 |
+1.14% |
506,500 |
2024/1/10 |
3,559 |
3,615 |
3,547 |
3,594 |
+0.90% |
375,300 |
2024/1/9 |
3,571 |
3,599 |
3,536 |
3,562 |
-0.67% |
517,200 |
2024/1/5 |
3,598 |
3,610 |
3,575 |
3,586 |
+0.42% |
410,800 |
2024/1/4 |
3,524 |
3,586 |
3,495 |
3,571 |
+0.45% |
380,800 |
2023/12/29 |
3,531 |
3,571 |
3,530 |
3,555 |
+0.28% |
234,100 |
2023/12/28 |
3,517 |
3,545 |
3,510 |
3,545 |
-1.39% |
249,800 |
2023/12/27 |
3,558 |
3,595 |
3,558 |
3,595 |
+1.18% |
401,200 |
2023/12/26 |
3,580 |
3,599 |
3,546 |
3,553 |
-0.53% |
337,100 |
2023/12/25 |
3,618 |
3,631 |
3,563 |
3,572 |
-0.28% |
228,500 |
2023/12/22 |
3,573 |
3,606 |
3,556 |
3,582 |
+0.82% |
244,400 |
2023/12/21 |
3,557 |
3,586 |
3,545 |
3,553 |
-1.47% |
213,400 |
2023/12/20 |
3,544 |
3,639 |
3,544 |
3,606 |
+2.97% |
468,600 |
2023/12/19 |
3,525 |
3,534 |
3,471 |
3,502 |
-0.45% |
332,200 |
2023/12/18 |
3,510 |
3,525 |
3,473 |
3,518 |
-0.45% |
446,100 |
2023/12/15 |
3,431 |
3,542 |
3,409 |
3,534 |
+3.82% |
497,900 |
2023/12/14 |
3,470 |
3,486 |
3,365 |
3,404 |
-2.74% |
598,900 |
2023/12/13 |
3,540 |
3,571 |
3,483 |
3,500 |
-0.51% |
353,700 |
2023/12/12 |
3,623 |
3,623 |
3,510 |
3,518 |
-0.99% |
402,500 |
2023/12/11 |
3,570 |
3,606 |
3,536 |
3,553 |
+2.01% |
404,300 |
2023/12/8 |
3,602 |
3,605 |
3,475 |
3,483 |
-4.58% |
701,800 |
2023/12/7 |
3,688 |
3,747 |
3,638 |
3,650 |
-0.84% |
713,700 |
2023/12/6 |
3,560 |
3,692 |
3,560 |
3,681 |
+3.34% |
608,700 |
2023/12/5 |
3,572 |
3,614 |
3,561 |
3,562 |
-0.03% |
546,900 |
2023/12/4 |
3,552 |
3,582 |
3,527 |
3,563 |
+0.28% |
315,200 |
2023/12/1 |
3,573 |
3,589 |
3,547 |
3,553 |
+0.68% |
421,800 |
2023/11/30 |
3,479 |
3,542 |
3,473 |
3,529 |
+0.60% |
787,800 |
2023/11/29 |
3,499 |
3,530 |
3,490 |
3,508 |
-0.40% |
276,100 |
2023/11/28 |
3,526 |
3,535 |
3,503 |
3,522 |
+0.49% |
273,400 |
2023/11/27 |
3,570 |
3,570 |
3,494 |
3,505 |
-1.30% |
256,600 |
2023/11/24 |
3,542 |
3,568 |
3,533 |
3,551 |
+1.86% |
276,400 |
2023/11/22 |
3,452 |
3,513 |
3,448 |
3,486 |
+0.84% |
276,200 |
2023/11/21 |
3,421 |
3,467 |
3,401 |
3,457 |
+0.38% |
417,100 |
2023/11/20 |
3,500 |
3,532 |
3,426 |
3,444 |
-1.35% |
364,900 |
2023/11/17 |
3,423 |
3,494 |
3,417 |
3,491 |
+1.90% |
275,000 |
2023/11/16 |
3,445 |
3,451 |
3,389 |
3,426 |
-0.49% |
282,300 |
2023/11/15 |
3,432 |
3,453 |
3,398 |
3,443 |
+1.21% |
296,900 |
2023/11/14 |
3,380 |
3,422 |
3,362 |
3,402 |
+1.19% |
304,400 |
2023/11/13 |
3,407 |
3,427 |
3,340 |
3,362 |
-0.56% |
347,500 |
2023/11/10 |
3,285 |
3,385 |
3,285 |
3,381 |
-0.65% |
608,300 |
2023/11/9 |
3,367 |
3,424 |
3,349 |
3,403 |
+1.37% |
498,000 |
2023/11/8 |
3,500 |
3,508 |
3,338 |
3,357 |
-3.89% |
611,700 |
2023/11/7 |
3,561 |
3,569 |
3,486 |
3,493 |
-1.91% |
336,600 |
2023/11/6 |
3,525 |
3,585 |
3,493 |
3,561 |
+2.53% |
517,800 |
2023/11/2 |
3,555 |
3,571 |
3,465 |
3,473 |
-1.28% |
445,300 |
2023/11/1 |
3,482 |
3,524 |
3,467 |
3,518 |
+2.78% |
465,800 |
2023/10/31 |
3,420 |
3,434 |
3,352 |
3,423 |
+1.06% |
534,300 |
2023/10/30 |
3,468 |
3,471 |
3,363 |
3,387 |
-4.19% |
546,400 |
2023/10/27 |
3,504 |
3,540 |
3,487 |
3,535 |
+1.41% |
344,600 |
2023/10/26 |
3,535 |
3,551 |
3,472 |
3,486 |
-1.39% |
364,500 |
2023/10/25 |
3,570 |
3,581 |
3,524 |
3,535 |
+0.60% |
385,300 |
|