日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
4,070 |
4,095 |
4,045 |
4,045 |
-1.46% |
58,800 |
2024/4/24 |
4,100 |
4,130 |
4,060 |
4,105 |
+0.37% |
70,500 |
2024/4/23 |
4,135 |
4,240 |
4,065 |
4,090 |
+0.37% |
110,900 |
2024/4/22 |
4,070 |
4,100 |
4,005 |
4,075 |
+2.64% |
88,500 |
2024/4/19 |
4,005 |
4,055 |
3,925 |
3,970 |
-1.73% |
98,700 |
2024/4/18 |
3,860 |
4,040 |
3,860 |
4,040 |
+5.90% |
144,500 |
2024/4/17 |
3,890 |
3,890 |
3,785 |
3,815 |
-1.93% |
129,500 |
2024/4/16 |
3,990 |
4,035 |
3,880 |
3,890 |
-2.99% |
112,200 |
2024/4/15 |
3,990 |
4,035 |
3,945 |
4,010 |
-1.60% |
74,900 |
2024/4/12 |
4,030 |
4,085 |
3,980 |
4,075 |
+1.12% |
93,000 |
2024/4/11 |
3,925 |
4,045 |
3,910 |
4,030 |
+2.03% |
92,200 |
2024/4/10 |
3,940 |
3,970 |
3,920 |
3,950 |
-0.75% |
92,400 |
2024/4/9 |
4,015 |
4,030 |
3,980 |
3,980 |
-0.75% |
72,200 |
2024/4/8 |
4,010 |
4,045 |
3,990 |
4,010 |
+0.75% |
57,700 |
2024/4/5 |
3,970 |
3,995 |
3,920 |
3,980 |
-0.50% |
86,800 |
2024/4/4 |
4,065 |
4,065 |
4,000 |
4,000 |
-0.87% |
79,100 |
2024/4/3 |
3,985 |
4,095 |
3,960 |
4,035 |
+0.75% |
109,000 |
2024/4/2 |
4,150 |
4,165 |
3,960 |
4,005 |
-3.26% |
171,500 |
2024/4/1 |
4,205 |
4,245 |
4,125 |
4,140 |
-1.31% |
84,100 |
2024/3/29 |
4,170 |
4,255 |
4,165 |
4,195 |
+0.60% |
83,800 |
2024/3/28 |
4,220 |
4,260 |
4,130 |
4,170 |
-2.00% |
108,000 |
2024/3/27 |
4,260 |
4,300 |
4,235 |
4,255 |
+0.71% |
115,300 |
2024/3/26 |
4,240 |
4,275 |
4,195 |
4,225 |
-0.47% |
76,700 |
2024/3/25 |
4,460 |
4,485 |
4,230 |
4,245 |
-5.46% |
173,000 |
2024/3/22 |
4,400 |
4,515 |
4,325 |
4,490 |
+2.51% |
139,100 |
2024/3/21 |
4,275 |
4,400 |
4,215 |
4,380 |
+3.91% |
188,100 |
2024/3/19 |
4,190 |
4,260 |
4,145 |
4,215 |
+1.32% |
144,700 |
2024/3/18 |
4,180 |
4,180 |
4,105 |
4,160 |
+1.22% |
91,100 |
2024/3/15 |
4,075 |
4,160 |
4,040 |
4,110 |
+0.37% |
119,600 |
2024/3/14 |
4,150 |
4,150 |
4,035 |
4,095 |
-0.12% |
118,300 |
2024/3/13 |
4,095 |
4,100 |
3,995 |
4,100 |
+2.50% |
131,600 |
2024/3/12 |
3,980 |
4,000 |
3,890 |
4,000 |
-1.23% |
153,200 |
2024/3/11 |
4,210 |
4,210 |
3,990 |
4,050 |
-4.03% |
121,400 |
2024/3/8 |
4,155 |
4,285 |
4,105 |
4,220 |
+0.60% |
211,800 |
2024/3/7 |
4,125 |
4,225 |
4,120 |
4,195 |
+2.57% |
138,400 |
2024/3/6 |
4,105 |
4,160 |
4,080 |
4,090 |
-0.37% |
99,000 |
2024/3/5 |
4,090 |
4,135 |
4,060 |
4,105 |
+0.37% |
73,500 |
2024/3/4 |
4,170 |
4,170 |
4,055 |
4,090 |
-2.27% |
118,600 |
2024/3/1 |
4,100 |
4,190 |
4,080 |
4,185 |
+1.33% |
116,600 |
2024/2/29 |
4,185 |
4,255 |
4,100 |
4,130 |
-0.84% |
230,900 |
2024/2/28 |
4,095 |
4,225 |
4,080 |
4,165 |
+1.59% |
146,800 |
2024/2/27 |
4,050 |
4,175 |
4,040 |
4,100 |
+1.61% |
159,400 |
2024/2/26 |
4,070 |
4,110 |
4,035 |
4,035 |
+0.50% |
103,800 |
2024/2/22 |
4,000 |
4,070 |
3,975 |
4,015 |
+1.01% |
138,000 |
2024/2/21 |
3,950 |
3,995 |
3,920 |
3,975 |
+0.51% |
75,500 |
2024/2/20 |
3,965 |
3,975 |
3,910 |
3,955 |
-0.88% |
126,300 |
2024/2/19 |
3,885 |
3,990 |
3,885 |
3,990 |
+3.37% |
108,300 |
2024/2/16 |
3,805 |
3,910 |
3,795 |
3,860 |
+2.66% |
128,300 |
2024/2/15 |
3,870 |
3,885 |
3,760 |
3,760 |
-2.59% |
90,700 |
2024/2/14 |
3,865 |
3,875 |
3,825 |
3,860 |
-0.77% |
86,800 |
2024/2/13 |
3,785 |
3,895 |
3,785 |
3,890 |
+3.18% |
138,800 |
2024/2/9 |
3,800 |
3,800 |
3,735 |
3,770 |
-1.18% |
117,100 |
2024/2/8 |
3,810 |
3,870 |
3,775 |
3,815 |
-0.52% |
131,300 |
2024/2/7 |
3,800 |
3,860 |
3,740 |
3,835 |
+0.79% |
95,000 |
2024/2/6 |
3,965 |
3,970 |
3,805 |
3,805 |
-4.28% |
213,400 |
2024/2/5 |
3,965 |
4,070 |
3,935 |
3,975 |
+2.05% |
298,200 |
2024/2/2 |
3,775 |
3,930 |
3,760 |
3,895 |
+3.59% |
239,400 |
2024/2/1 |
3,670 |
3,765 |
3,645 |
3,760 |
+2.04% |
136,700 |
2024/1/31 |
3,640 |
3,695 |
3,640 |
3,685 |
+0.41% |
107,200 |
2024/1/30 |
3,615 |
3,685 |
3,605 |
3,670 |
+1.10% |
127,600 |
2024/1/29 |
3,585 |
3,655 |
3,540 |
3,630 |
+4.61% |
292,200 |
2024/1/26 |
3,445 |
3,530 |
3,405 |
3,470 |
+0.58% |
171,300 |
2024/1/25 |
3,500 |
3,515 |
3,425 |
3,450 |
-1.43% |
218,600 |
2024/1/24 |
3,385 |
3,510 |
3,385 |
3,500 |
+3.55% |
150,700 |
2024/1/23 |
3,435 |
3,450 |
3,380 |
3,380 |
-1.60% |
125,400 |
2024/1/22 |
3,385 |
3,445 |
3,385 |
3,435 |
+1.48% |
100,700 |
2024/1/19 |
3,420 |
3,420 |
3,360 |
3,385 |
-0.88% |
141,400 |
2024/1/18 |
3,370 |
3,415 |
3,340 |
3,415 |
+1.64% |
100,500 |
2024/1/17 |
3,380 |
3,410 |
3,360 |
3,360 |
+0.15% |
102,700 |
2024/1/16 |
3,450 |
3,450 |
3,335 |
3,355 |
-2.47% |
202,300 |
2024/1/15 |
3,450 |
3,485 |
3,440 |
3,440 |
+0.29% |
74,300 |
2024/1/12 |
3,510 |
3,510 |
3,410 |
3,430 |
-2.00% |
146,900 |
2024/1/11 |
3,480 |
3,575 |
3,480 |
3,500 |
+1.45% |
121,800 |
2024/1/10 |
3,450 |
3,490 |
3,425 |
3,450 |
-0.14% |
82,400 |
2024/1/9 |
3,540 |
3,540 |
3,450 |
3,455 |
-1.29% |
78,800 |
2024/1/5 |
3,510 |
3,530 |
3,485 |
3,500 |
+1.30% |
99,100 |
2024/1/4 |
3,500 |
3,500 |
3,420 |
3,455 |
-1.00% |
101,000 |
2023/12/29 |
3,490 |
3,550 |
3,475 |
3,490 |
+0.72% |
87,900 |
2023/12/28 |
3,450 |
3,470 |
3,430 |
3,465 |
-0.29% |
55,100 |
2023/12/27 |
3,460 |
3,480 |
3,435 |
3,475 |
+1.02% |
61,900 |
2023/12/26 |
3,455 |
3,455 |
3,380 |
3,440 |
+0.44% |
126,600 |
2023/12/25 |
3,460 |
3,460 |
3,420 |
3,425 |
+0.59% |
33,400 |
2023/12/22 |
3,365 |
3,420 |
3,365 |
3,405 |
+1.49% |
118,700 |
2023/12/21 |
3,390 |
3,395 |
3,350 |
3,355 |
-1.03% |
97,800 |
2023/12/20 |
3,370 |
3,420 |
3,340 |
3,390 |
-2.31% |
207,100 |
2023/12/19 |
3,465 |
3,495 |
3,395 |
3,470 |
+0.58% |
198,100 |
2023/12/18 |
3,485 |
3,485 |
3,395 |
3,450 |
-1.29% |
186,900 |
2023/12/15 |
3,545 |
3,570 |
3,475 |
3,495 |
-2.37% |
218,000 |
2023/12/14 |
3,685 |
3,705 |
3,550 |
3,580 |
-4.02% |
124,100 |
2023/12/13 |
3,660 |
3,730 |
3,650 |
3,730 |
+1.63% |
86,800 |
2023/12/12 |
3,680 |
3,690 |
3,640 |
3,670 |
-0.41% |
106,000 |
2023/12/11 |
3,720 |
3,770 |
3,675 |
3,685 |
-1.47% |
136,400 |
2023/12/8 |
3,730 |
3,825 |
3,705 |
3,740 |
+0.13% |
157,400 |
2023/12/7 |
3,665 |
3,750 |
3,665 |
3,735 |
+0.00% |
79,200 |
2023/12/6 |
3,665 |
3,750 |
3,665 |
3,735 |
+2.05% |
78,600 |
2023/12/5 |
3,705 |
3,715 |
3,655 |
3,660 |
-1.21% |
94,600 |
2023/12/4 |
3,710 |
3,740 |
3,660 |
3,705 |
-0.54% |
98,500 |
2023/12/1 |
3,780 |
3,780 |
3,715 |
3,725 |
-0.53% |
75,200 |
2023/11/30 |
3,705 |
3,760 |
3,675 |
3,745 |
+0.94% |
208,000 |
2023/11/29 |
3,800 |
3,850 |
3,705 |
3,710 |
-3.39% |
103,100 |
2023/11/28 |
3,815 |
3,915 |
3,815 |
3,840 |
+0.66% |
84,800 |
2023/11/27 |
3,855 |
3,855 |
3,775 |
3,815 |
-0.65% |
115,900 |
2023/11/24 |
3,825 |
3,845 |
3,800 |
3,840 |
+0.52% |
61,200 |
2023/11/22 |
3,785 |
3,830 |
3,745 |
3,820 |
+0.92% |
107,200 |
2023/11/21 |
3,745 |
3,815 |
3,725 |
3,785 |
+0.53% |
124,200 |
2023/11/20 |
3,815 |
3,895 |
3,760 |
3,765 |
-1.05% |
114,800 |
2023/11/17 |
3,740 |
3,830 |
3,705 |
3,805 |
+1.20% |
103,300 |
2023/11/16 |
3,850 |
3,895 |
3,760 |
3,760 |
-2.72% |
172,600 |
2023/11/15 |
3,960 |
3,960 |
3,815 |
3,865 |
-1.02% |
124,300 |
2023/11/14 |
3,980 |
3,980 |
3,840 |
3,905 |
-0.13% |
176,500 |
2023/11/13 |
3,995 |
4,030 |
3,830 |
3,910 |
-2.74% |
123,900 |
2023/11/10 |
3,920 |
4,020 |
3,900 |
4,020 |
+2.68% |
145,600 |
2023/11/9 |
3,780 |
3,930 |
3,765 |
3,915 |
+2.35% |
174,200 |
2023/11/8 |
4,070 |
4,070 |
3,765 |
3,825 |
-5.67% |
289,000 |
2023/11/7 |
4,040 |
4,140 |
4,020 |
4,055 |
-0.12% |
135,400 |
2023/11/6 |
4,125 |
4,170 |
4,060 |
4,060 |
-1.46% |
132,900 |
2023/11/2 |
4,245 |
4,260 |
4,055 |
4,120 |
-1.32% |
129,400 |
2023/11/1 |
4,005 |
4,185 |
4,005 |
4,175 |
+5.16% |
221,500 |
2023/10/31 |
3,900 |
3,990 |
3,820 |
3,970 |
+4.34% |
187,300 |
2023/10/30 |
3,805 |
3,905 |
3,800 |
3,805 |
-0.13% |
152,900 |
2023/10/27 |
3,735 |
3,810 |
3,705 |
3,810 |
+3.25% |
94,100 |
2023/10/26 |
3,760 |
3,765 |
3,670 |
3,690 |
-1.20% |
90,700 |
2023/10/25 |
3,715 |
3,790 |
3,690 |
3,735 |
+0.13% |
92,500 |
|