日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
4,405 |
4,465 |
4,355 |
4,375 |
-1.80% |
38,700 |
2024/4/24 |
4,340 |
4,500 |
4,320 |
4,455 |
+4.33% |
75,900 |
2024/4/23 |
4,400 |
4,400 |
4,250 |
4,270 |
+0.23% |
39,700 |
2024/4/22 |
4,245 |
4,275 |
4,175 |
4,260 |
+0.12% |
57,000 |
2024/4/19 |
4,460 |
4,460 |
4,225 |
4,255 |
-4.81% |
85,900 |
2024/4/18 |
4,300 |
4,505 |
4,290 |
4,470 |
+0.79% |
55,000 |
2024/4/17 |
4,470 |
4,535 |
4,435 |
4,435 |
+0.00% |
48,600 |
2024/4/16 |
4,575 |
4,575 |
4,430 |
4,435 |
-4.21% |
61,000 |
2024/4/15 |
4,570 |
4,630 |
4,530 |
4,630 |
-0.22% |
46,900 |
2024/4/12 |
4,670 |
4,700 |
4,590 |
4,640 |
+0.87% |
48,900 |
2024/4/11 |
4,635 |
4,710 |
4,590 |
4,600 |
-1.08% |
59,700 |
2024/4/10 |
4,650 |
4,880 |
4,640 |
4,650 |
+0.87% |
122,700 |
2024/4/9 |
4,610 |
4,640 |
4,565 |
4,610 |
+0.77% |
38,300 |
2024/4/8 |
4,685 |
4,685 |
4,560 |
4,575 |
-0.44% |
46,000 |
2024/4/5 |
4,590 |
4,625 |
4,495 |
4,595 |
-1.39% |
80,600 |
2024/4/4 |
4,740 |
4,740 |
4,660 |
4,660 |
+0.43% |
38,100 |
2024/4/3 |
4,650 |
4,705 |
4,580 |
4,640 |
-2.42% |
77,900 |
2024/4/2 |
4,815 |
4,850 |
4,735 |
4,755 |
-1.04% |
50,300 |
2024/4/1 |
4,960 |
5,010 |
4,800 |
4,805 |
-3.32% |
91,400 |
2024/3/29 |
4,940 |
4,980 |
4,885 |
4,970 |
+0.61% |
88,100 |
2024/3/28 |
4,940 |
5,040 |
4,915 |
4,940 |
+0.00% |
58,900 |
2024/3/27 |
4,975 |
4,980 |
4,905 |
4,940 |
-0.70% |
78,000 |
2024/3/26 |
4,960 |
5,040 |
4,920 |
4,975 |
-0.10% |
57,100 |
2024/3/25 |
5,020 |
5,180 |
4,960 |
4,980 |
+0.00% |
104,800 |
2024/3/22 |
5,070 |
5,130 |
4,975 |
4,980 |
-1.78% |
91,600 |
2024/3/21 |
5,220 |
5,230 |
5,060 |
5,070 |
+0.80% |
83,800 |
2024/3/19 |
5,200 |
5,230 |
4,995 |
5,030 |
-5.09% |
108,900 |
2024/3/18 |
5,310 |
5,370 |
5,150 |
5,300 |
+0.76% |
83,700 |
2024/3/15 |
4,970 |
5,300 |
4,935 |
5,260 |
+4.99% |
112,200 |
2024/3/14 |
5,020 |
5,180 |
4,840 |
5,010 |
-4.93% |
223,900 |
2024/3/13 |
5,450 |
5,490 |
5,170 |
5,270 |
-2.04% |
78,500 |
2024/3/12 |
5,280 |
5,430 |
5,270 |
5,380 |
+0.94% |
52,100 |
2024/3/11 |
5,410 |
5,450 |
5,280 |
5,330 |
-6.00% |
105,900 |
2024/3/8 |
5,610 |
5,880 |
5,610 |
5,670 |
+0.18% |
95,100 |
2024/3/7 |
5,760 |
5,980 |
5,630 |
5,660 |
-1.22% |
130,100 |
2024/3/6 |
5,550 |
5,740 |
5,530 |
5,730 |
+1.60% |
58,500 |
2024/3/5 |
5,600 |
5,690 |
5,450 |
5,640 |
+0.71% |
79,800 |
2024/3/4 |
5,700 |
5,800 |
5,600 |
5,600 |
+1.82% |
101,300 |
2024/3/1 |
5,460 |
5,570 |
5,430 |
5,500 |
+2.23% |
66,900 |
2024/2/29 |
5,260 |
5,410 |
5,240 |
5,380 |
-1.28% |
86,800 |
2024/2/28 |
5,460 |
5,640 |
5,410 |
5,450 |
-2.50% |
87,800 |
2024/2/27 |
5,800 |
5,800 |
5,560 |
5,590 |
-2.44% |
111,700 |
2024/2/26 |
5,490 |
5,780 |
5,420 |
5,730 |
+5.33% |
214,700 |
2024/2/22 |
5,230 |
5,440 |
5,190 |
5,440 |
+8.15% |
211,000 |
2024/2/21 |
4,940 |
5,120 |
4,920 |
5,030 |
+0.70% |
74,200 |
2024/2/20 |
4,995 |
5,040 |
4,935 |
4,995 |
-0.50% |
56,600 |
2024/2/19 |
5,150 |
5,180 |
4,985 |
5,020 |
-3.09% |
126,100 |
2024/2/16 |
4,920 |
5,190 |
4,895 |
5,180 |
+5.61% |
288,500 |
2024/2/15 |
4,850 |
4,965 |
4,805 |
4,905 |
+1.98% |
105,200 |
2024/2/14 |
4,680 |
4,860 |
4,680 |
4,810 |
+1.26% |
62,800 |
2024/2/13 |
4,770 |
4,855 |
4,685 |
4,750 |
+1.50% |
79,000 |
2024/2/9 |
4,705 |
4,805 |
4,675 |
4,680 |
-1.99% |
66,800 |
2024/2/8 |
4,685 |
4,820 |
4,675 |
4,775 |
+1.38% |
73,600 |
2024/2/7 |
4,760 |
4,800 |
4,625 |
4,710 |
-1.36% |
82,500 |
2024/2/6 |
4,515 |
4,810 |
4,515 |
4,775 |
+4.83% |
130,500 |
2024/2/5 |
4,670 |
4,670 |
4,515 |
4,555 |
-1.51% |
66,900 |
2024/2/2 |
4,560 |
4,715 |
4,555 |
4,625 |
+2.32% |
95,900 |
2024/2/1 |
4,465 |
4,530 |
4,420 |
4,520 |
+0.78% |
42,800 |
2024/1/31 |
4,470 |
4,505 |
4,430 |
4,485 |
-1.43% |
59,500 |
2024/1/30 |
4,580 |
4,605 |
4,515 |
4,550 |
+0.55% |
36,100 |
2024/1/29 |
4,550 |
4,565 |
4,490 |
4,525 |
-1.20% |
65,900 |
2024/1/26 |
4,720 |
4,720 |
4,560 |
4,580 |
-3.98% |
88,100 |
2024/1/25 |
4,730 |
4,770 |
4,655 |
4,770 |
+0.85% |
56,900 |
2024/1/24 |
4,690 |
4,750 |
4,670 |
4,730 |
+0.85% |
60,900 |
2024/1/23 |
4,850 |
4,850 |
4,680 |
4,690 |
-2.70% |
138,400 |
2024/1/22 |
4,920 |
4,920 |
4,770 |
4,820 |
+1.47% |
146,100 |
2024/1/19 |
4,700 |
4,810 |
4,675 |
4,750 |
+3.37% |
167,600 |
2024/1/18 |
4,700 |
4,725 |
4,515 |
4,595 |
-2.96% |
165,800 |
2024/1/17 |
5,070 |
5,070 |
4,725 |
4,735 |
+0.42% |
391,300 |
2024/1/16 |
4,505 |
4,720 |
4,440 |
4,715 |
+9.78% |
344,000 |
2024/1/15 |
4,240 |
4,300 |
4,190 |
4,295 |
+2.14% |
73,100 |
2024/1/12 |
4,200 |
4,255 |
4,165 |
4,205 |
+0.00% |
68,600 |
2024/1/11 |
4,250 |
4,250 |
4,135 |
4,205 |
-0.12% |
122,000 |
2024/1/10 |
4,270 |
4,310 |
4,210 |
4,210 |
-1.29% |
67,700 |
2024/1/9 |
4,195 |
4,300 |
4,190 |
4,265 |
+4.66% |
119,500 |
2024/1/5 |
4,145 |
4,150 |
4,065 |
4,075 |
-2.16% |
64,400 |
2024/1/4 |
4,055 |
4,175 |
3,990 |
4,165 |
-0.60% |
88,800 |
2023/12/29 |
4,200 |
4,230 |
4,135 |
4,190 |
-1.18% |
86,200 |
2023/12/28 |
4,205 |
4,240 |
4,125 |
4,240 |
+2.54% |
122,200 |
2023/12/27 |
3,915 |
4,145 |
3,915 |
4,135 |
+7.26% |
141,900 |
2023/12/26 |
3,830 |
3,905 |
3,820 |
3,855 |
+0.26% |
57,400 |
2023/12/25 |
3,870 |
3,925 |
3,835 |
3,845 |
-0.90% |
67,700 |
2023/12/22 |
3,890 |
3,970 |
3,865 |
3,880 |
-1.40% |
82,500 |
2023/12/21 |
3,900 |
3,950 |
3,885 |
3,935 |
-1.50% |
57,400 |
2023/12/20 |
4,070 |
4,085 |
3,975 |
3,995 |
-0.62% |
77,400 |
2023/12/19 |
3,890 |
4,030 |
3,870 |
4,020 |
+1.90% |
71,600 |
2023/12/18 |
3,890 |
3,955 |
3,835 |
3,945 |
+0.13% |
75,800 |
2023/12/15 |
3,920 |
3,980 |
3,895 |
3,940 |
-0.38% |
87,500 |
2023/12/14 |
4,110 |
4,160 |
3,930 |
3,955 |
-4.58% |
131,800 |
2023/12/13 |
4,050 |
4,180 |
4,015 |
4,145 |
+1.84% |
113,600 |
2023/12/12 |
4,280 |
4,390 |
4,030 |
4,070 |
-9.35% |
302,100 |
2023/12/11 |
4,500 |
4,575 |
4,420 |
4,490 |
+2.75% |
134,900 |
2023/12/8 |
4,400 |
4,475 |
4,350 |
4,370 |
-0.91% |
74,100 |
2023/12/7 |
4,520 |
4,525 |
4,410 |
4,410 |
-5.36% |
88,700 |
2023/12/6 |
4,550 |
4,705 |
4,550 |
4,660 |
+2.76% |
76,200 |
2023/12/5 |
4,795 |
4,800 |
4,535 |
4,535 |
-6.11% |
104,500 |
2023/12/4 |
4,735 |
4,865 |
4,640 |
4,830 |
+3.43% |
76,900 |
2023/12/1 |
4,680 |
4,700 |
4,595 |
4,670 |
-2.40% |
73,900 |
2023/11/30 |
4,780 |
4,880 |
4,755 |
4,785 |
-1.03% |
62,000 |
2023/11/29 |
4,800 |
4,870 |
4,790 |
4,835 |
+0.00% |
28,000 |
2023/11/28 |
4,890 |
4,925 |
4,755 |
4,835 |
-1.33% |
57,800 |
2023/11/27 |
4,890 |
5,010 |
4,835 |
4,900 |
-0.41% |
67,000 |
2023/11/24 |
5,030 |
5,070 |
4,875 |
4,920 |
-1.80% |
104,700 |
2023/11/22 |
4,895 |
5,010 |
4,855 |
5,010 |
-0.40% |
104,900 |
2023/11/21 |
5,080 |
5,080 |
4,930 |
5,030 |
+1.41% |
115,600 |
2023/11/20 |
4,955 |
5,170 |
4,925 |
4,960 |
+0.71% |
190,900 |
2023/11/17 |
4,990 |
5,000 |
4,785 |
4,925 |
+0.10% |
216,900 |
2023/11/16 |
5,000 |
5,030 |
4,765 |
4,920 |
+6.72% |
336,300 |
2023/11/15 |
4,480 |
4,610 |
4,450 |
4,610 |
+5.73% |
112,000 |
2023/11/14 |
4,300 |
4,370 |
4,300 |
4,360 |
+1.51% |
25,600 |
2023/11/13 |
4,410 |
4,485 |
4,290 |
4,295 |
-1.49% |
46,900 |
2023/11/10 |
4,360 |
4,370 |
4,260 |
4,360 |
-0.68% |
47,300 |
2023/11/9 |
4,345 |
4,435 |
4,330 |
4,390 |
+1.04% |
30,000 |
2023/11/8 |
4,455 |
4,480 |
4,330 |
4,345 |
-1.36% |
51,900 |
2023/11/7 |
4,485 |
4,485 |
4,375 |
4,405 |
+0.23% |
51,000 |
2023/11/6 |
4,470 |
4,505 |
4,375 |
4,395 |
+1.50% |
90,300 |
2023/11/2 |
4,160 |
4,345 |
4,155 |
4,330 |
+7.71% |
101,300 |
2023/11/1 |
4,160 |
4,165 |
4,005 |
4,020 |
-2.07% |
58,300 |
2023/10/31 |
4,100 |
4,140 |
3,945 |
4,105 |
-0.48% |
85,800 |
2023/10/30 |
4,120 |
4,230 |
4,085 |
4,125 |
-0.36% |
72,300 |
2023/10/27 |
4,200 |
4,245 |
4,125 |
4,140 |
-1.78% |
116,000 |
2023/10/26 |
4,375 |
4,375 |
4,170 |
4,215 |
-8.07% |
276,400 |
2023/10/25 |
4,435 |
4,650 |
4,345 |
4,585 |
+6.50% |
161,000 |
|