日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
4,116 |
4,208 |
4,102 |
4,205 |
+2.34% |
2,899,300 |
2024/4/25 |
4,180 |
4,191 |
4,109 |
4,109 |
-1.51% |
2,171,700 |
2024/4/24 |
4,150 |
4,195 |
4,131 |
4,172 |
+0.63% |
3,106,700 |
2024/4/23 |
4,273 |
4,275 |
4,137 |
4,146 |
-2.15% |
4,328,200 |
2024/4/22 |
4,172 |
4,262 |
4,133 |
4,237 |
+2.02% |
5,300,700 |
2024/4/19 |
4,114 |
4,233 |
4,038 |
4,153 |
+1.49% |
8,782,800 |
2024/4/18 |
4,043 |
4,110 |
4,035 |
4,092 |
+1.21% |
2,985,300 |
2024/4/17 |
4,045 |
4,099 |
4,025 |
4,043 |
+0.82% |
3,138,400 |
2024/4/16 |
4,204 |
4,205 |
4,009 |
4,010 |
-4.25% |
5,220,600 |
2024/4/15 |
4,102 |
4,199 |
4,070 |
4,188 |
+2.85% |
5,044,800 |
2024/4/12 |
4,105 |
4,110 |
4,041 |
4,072 |
-0.46% |
2,665,700 |
2024/4/11 |
4,075 |
4,114 |
4,045 |
4,091 |
-0.12% |
2,398,600 |
2024/4/10 |
4,082 |
4,103 |
4,053 |
4,096 |
+0.24% |
2,390,000 |
2024/4/9 |
4,100 |
4,114 |
4,046 |
4,086 |
-0.32% |
3,101,500 |
2024/4/8 |
4,120 |
4,143 |
4,058 |
4,099 |
+0.49% |
3,637,400 |
2024/4/5 |
4,117 |
4,127 |
4,060 |
4,079 |
-0.20% |
3,803,900 |
2024/4/4 |
4,060 |
4,123 |
4,035 |
4,087 |
+1.54% |
4,048,000 |
2024/4/3 |
3,955 |
4,063 |
3,936 |
4,025 |
+1.62% |
4,919,600 |
2024/4/2 |
4,047 |
4,076 |
3,953 |
3,961 |
-2.13% |
5,361,000 |
2024/4/1 |
4,114 |
4,134 |
4,015 |
4,047 |
-0.64% |
5,644,900 |
2024/3/29 |
4,160 |
4,175 |
4,047 |
4,073 |
-1.86% |
6,337,900 |
2024/3/28 |
4,232 |
4,292 |
4,150 |
4,150 |
-1.91% |
5,900,200 |
2024/3/27 |
4,280 |
4,324 |
4,226 |
4,231 |
+1.44% |
5,651,000 |
2024/3/26 |
4,186 |
4,193 |
4,153 |
4,171 |
-0.29% |
4,283,700 |
2024/3/25 |
4,245 |
4,245 |
4,151 |
4,183 |
-1.44% |
5,283,200 |
2024/3/22 |
4,230 |
4,272 |
4,206 |
4,244 |
+0.43% |
6,075,000 |
2024/3/21 |
4,308 |
4,312 |
4,226 |
4,226 |
-2.87% |
8,896,600 |
2024/3/19 |
4,415 |
4,463 |
4,287 |
4,351 |
-1.76% |
7,023,700 |
2024/3/18 |
4,385 |
4,455 |
4,357 |
4,429 |
+2.55% |
5,576,800 |
2024/3/15 |
4,320 |
4,323 |
4,244 |
4,319 |
-0.25% |
10,702,500 |
2024/3/14 |
4,329 |
4,348 |
4,278 |
4,330 |
+0.93% |
4,012,100 |
2024/3/13 |
4,416 |
4,433 |
4,265 |
4,290 |
-2.50% |
5,958,800 |
2024/3/12 |
4,407 |
4,440 |
4,362 |
4,400 |
-1.17% |
4,849,300 |
2024/3/11 |
4,520 |
4,521 |
4,405 |
4,452 |
-2.15% |
5,400,000 |
2024/3/8 |
4,570 |
4,601 |
4,496 |
4,550 |
-0.96% |
5,444,100 |
2024/3/7 |
4,650 |
4,679 |
4,559 |
4,594 |
-0.67% |
5,825,400 |
2024/3/6 |
4,646 |
4,704 |
4,624 |
4,625 |
-0.19% |
6,171,000 |
2024/3/5 |
4,639 |
4,677 |
4,615 |
4,634 |
-0.41% |
5,220,500 |
2024/3/4 |
4,780 |
4,787 |
4,650 |
4,653 |
-2.92% |
7,760,800 |
2024/3/1 |
4,745 |
4,809 |
4,721 |
4,793 |
+0.44% |
6,017,700 |
2024/2/29 |
4,771 |
4,876 |
4,755 |
4,772 |
+1.14% |
10,075,600 |
2024/2/28 |
4,730 |
4,769 |
4,676 |
4,718 |
-0.21% |
5,916,500 |
2024/2/27 |
4,764 |
4,799 |
4,713 |
4,728 |
-1.44% |
5,812,700 |
2024/2/26 |
4,812 |
4,849 |
4,737 |
4,797 |
-0.89% |
5,850,600 |
2024/2/22 |
4,845 |
4,941 |
4,809 |
4,840 |
-0.10% |
6,488,400 |
2024/2/21 |
4,800 |
4,980 |
4,777 |
4,845 |
+0.44% |
8,075,600 |
2024/2/20 |
4,793 |
4,869 |
4,780 |
4,824 |
+1.09% |
5,451,200 |
2024/2/19 |
4,775 |
4,794 |
4,725 |
4,772 |
+0.10% |
3,482,200 |
2024/2/16 |
4,765 |
4,864 |
4,747 |
4,767 |
-0.17% |
6,457,100 |
2024/2/15 |
4,791 |
4,843 |
4,722 |
4,775 |
-0.75% |
5,012,200 |
2024/2/14 |
4,705 |
4,817 |
4,681 |
4,811 |
+2.38% |
6,244,200 |
2024/2/13 |
4,593 |
4,705 |
4,568 |
4,699 |
+2.26% |
6,196,800 |
2024/2/9 |
4,615 |
4,662 |
4,588 |
4,595 |
-4.77% |
8,796,300 |
2024/2/8 |
4,901 |
4,923 |
4,821 |
4,825 |
-1.43% |
5,605,400 |
2024/2/7 |
4,809 |
4,924 |
4,796 |
4,895 |
+2.66% |
7,456,100 |
2024/2/6 |
4,828 |
4,847 |
4,765 |
4,768 |
-1.59% |
7,957,500 |
2024/2/5 |
5,069 |
5,104 |
4,845 |
4,845 |
-3.10% |
11,283,300 |
2024/2/2 |
5,064 |
5,068 |
4,947 |
5,000 |
-1.96% |
7,605,000 |
2024/2/1 |
5,116 |
5,178 |
5,090 |
5,100 |
+0.04% |
5,144,700 |
2024/1/31 |
5,111 |
5,116 |
4,987 |
5,098 |
-0.14% |
6,945,900 |
2024/1/30 |
5,064 |
5,143 |
5,032 |
5,105 |
+0.79% |
6,494,800 |
2024/1/29 |
4,999 |
5,082 |
4,955 |
5,065 |
+1.91% |
5,438,800 |
2024/1/26 |
5,156 |
5,174 |
4,965 |
4,970 |
-2.70% |
8,315,100 |
2024/1/25 |
5,026 |
5,148 |
5,003 |
5,108 |
+2.57% |
8,393,200 |
2024/1/24 |
4,971 |
5,019 |
4,920 |
4,980 |
-0.06% |
4,626,400 |
2024/1/23 |
5,022 |
5,108 |
4,956 |
4,983 |
-0.66% |
6,946,300 |
2024/1/22 |
4,908 |
5,016 |
4,808 |
5,016 |
+0.76% |
6,872,200 |
2024/1/19 |
5,055 |
5,055 |
4,873 |
4,978 |
-0.14% |
7,191,900 |
2024/1/18 |
5,043 |
5,121 |
4,978 |
4,985 |
-0.72% |
7,784,200 |
2024/1/17 |
5,099 |
5,236 |
5,018 |
5,021 |
-0.42% |
13,151,100 |
2024/1/16 |
4,972 |
5,100 |
4,954 |
5,042 |
+2.69% |
10,894,300 |
2024/1/15 |
4,721 |
4,937 |
4,721 |
4,910 |
+4.29% |
8,760,000 |
2024/1/12 |
4,672 |
4,723 |
4,640 |
4,708 |
+1.44% |
6,717,000 |
2024/1/11 |
4,648 |
4,682 |
4,616 |
4,641 |
+0.09% |
5,128,700 |
2024/1/10 |
4,646 |
4,699 |
4,620 |
4,637 |
-0.66% |
5,940,700 |
2024/1/9 |
4,649 |
4,734 |
4,625 |
4,668 |
-1.89% |
7,371,900 |
2024/1/5 |
4,764 |
4,818 |
4,677 |
4,758 |
+0.59% |
8,457,100 |
2024/1/4 |
4,620 |
4,777 |
4,545 |
4,730 |
+8.21% |
12,509,700 |
2023/12/29 |
4,362 |
4,408 |
4,334 |
4,371 |
-0.30% |
5,243,300 |
2023/12/28 |
4,409 |
4,445 |
4,338 |
4,384 |
-3.46% |
7,188,000 |
2023/12/27 |
4,410 |
4,556 |
4,389 |
4,541 |
+4.15% |
9,808,200 |
2023/12/26 |
4,360 |
4,382 |
4,269 |
4,360 |
+1.63% |
8,322,900 |
2023/12/25 |
4,647 |
4,670 |
4,269 |
4,290 |
-6.54% |
14,199,000 |
2023/12/22 |
4,431 |
4,590 |
4,424 |
4,590 |
+3.71% |
12,957,000 |
2023/12/21 |
4,325 |
4,444 |
4,288 |
4,426 |
+2.15% |
12,613,500 |
2023/12/20 |
4,181 |
4,347 |
4,134 |
4,333 |
+3.17% |
11,109,800 |
2023/12/19 |
4,106 |
4,200 |
4,057 |
4,200 |
+1.08% |
8,333,500 |
2023/12/18 |
4,100 |
4,169 |
4,051 |
4,155 |
+6.24% |
14,524,100 |
2023/12/15 |
3,753 |
3,925 |
3,745 |
3,911 |
+5.56% |
9,237,300 |
2023/12/14 |
3,841 |
3,860 |
3,705 |
3,705 |
-4.07% |
5,373,100 |
2023/12/13 |
3,923 |
3,939 |
3,842 |
3,862 |
-1.45% |
3,851,500 |
2023/12/12 |
3,953 |
3,962 |
3,904 |
3,919 |
+0.03% |
3,116,900 |
2023/12/11 |
3,903 |
3,934 |
3,883 |
3,918 |
+1.42% |
3,255,900 |
2023/12/8 |
3,906 |
3,931 |
3,845 |
3,863 |
-2.00% |
5,452,500 |
2023/12/7 |
4,050 |
4,054 |
3,942 |
3,942 |
-2.91% |
5,157,600 |
2023/12/6 |
3,998 |
4,099 |
3,985 |
4,060 |
+0.25% |
5,913,200 |
2023/12/5 |
4,052 |
4,078 |
4,007 |
4,050 |
-0.05% |
4,611,800 |
2023/12/4 |
4,013 |
4,057 |
3,995 |
4,052 |
+1.50% |
5,439,900 |
2023/12/1 |
3,999 |
4,025 |
3,953 |
3,992 |
+0.45% |
4,715,300 |
2023/11/30 |
3,895 |
3,976 |
3,861 |
3,974 |
+1.85% |
6,712,800 |
2023/11/29 |
3,946 |
3,966 |
3,902 |
3,902 |
-1.96% |
4,081,800 |
2023/11/28 |
4,023 |
4,023 |
3,921 |
3,980 |
-0.72% |
4,554,400 |
2023/11/27 |
3,970 |
4,033 |
3,967 |
4,009 |
+1.31% |
5,442,000 |
2023/11/24 |
3,940 |
3,970 |
3,897 |
3,957 |
+0.64% |
4,253,500 |
2023/11/22 |
3,900 |
3,938 |
3,856 |
3,932 |
+1.29% |
5,412,600 |
2023/11/21 |
3,784 |
3,893 |
3,774 |
3,882 |
+2.97% |
6,181,400 |
2023/11/20 |
3,765 |
3,815 |
3,753 |
3,770 |
-0.74% |
4,149,100 |
2023/11/17 |
3,700 |
3,800 |
3,685 |
3,798 |
+2.15% |
4,983,800 |
2023/11/16 |
3,693 |
3,727 |
3,662 |
3,718 |
+0.27% |
3,638,400 |
2023/11/15 |
3,741 |
3,777 |
3,690 |
3,708 |
+0.46% |
4,681,900 |
2023/11/14 |
3,721 |
3,752 |
3,671 |
3,691 |
+0.38% |
4,492,100 |
2023/11/13 |
3,704 |
3,714 |
3,633 |
3,677 |
-0.43% |
4,639,500 |
2023/11/10 |
3,614 |
3,707 |
3,596 |
3,693 |
+2.44% |
7,387,600 |
2023/11/9 |
3,528 |
3,611 |
3,503 |
3,605 |
+2.39% |
6,707,300 |
2023/11/8 |
3,531 |
3,602 |
3,461 |
3,521 |
-0.25% |
11,480,600 |
2023/11/7 |
3,524 |
3,610 |
3,517 |
3,530 |
-1.78% |
8,989,800 |
2023/11/6 |
3,644 |
3,678 |
3,502 |
3,594 |
-5.00% |
20,302,800 |
2023/11/2 |
3,826 |
3,838 |
3,748 |
3,783 |
-0.79% |
6,621,300 |
2023/11/1 |
3,701 |
3,813 |
3,693 |
3,813 |
+3.70% |
7,123,900 |
2023/10/31 |
3,849 |
3,886 |
3,664 |
3,677 |
-3.74% |
8,549,500 |
2023/10/30 |
3,807 |
3,839 |
3,787 |
3,820 |
-1.44% |
9,113,400 |
2023/10/27 |
3,809 |
3,882 |
3,806 |
3,876 |
+3.00% |
5,186,800 |
2023/10/26 |
3,734 |
3,793 |
3,725 |
3,763 |
+0.03% |
4,595,300 |
|