日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
4,509 |
4,567 |
4,496 |
4,538 |
+0.71% |
2,810,600 |
2024/4/17 |
4,506 |
4,566 |
4,493 |
4,506 |
+1.26% |
4,105,300 |
2024/4/16 |
4,690 |
4,697 |
4,450 |
4,450 |
-4.59% |
6,735,700 |
2024/4/15 |
4,552 |
4,668 |
4,550 |
4,664 |
+2.51% |
5,068,900 |
2024/4/12 |
4,604 |
4,604 |
4,513 |
4,550 |
-0.70% |
2,688,900 |
2024/4/11 |
4,556 |
4,610 |
4,526 |
4,582 |
+0.42% |
2,573,000 |
2024/4/10 |
4,510 |
4,574 |
4,498 |
4,563 |
+1.04% |
3,068,600 |
2024/4/9 |
4,540 |
4,563 |
4,496 |
4,516 |
-0.53% |
2,519,700 |
2024/4/8 |
4,552 |
4,575 |
4,509 |
4,540 |
+0.33% |
2,857,100 |
2024/4/5 |
4,550 |
4,570 |
4,510 |
4,525 |
-0.35% |
2,906,500 |
2024/4/4 |
4,569 |
4,585 |
4,503 |
4,541 |
+0.87% |
3,267,300 |
2024/4/3 |
4,416 |
4,537 |
4,403 |
4,502 |
+1.65% |
4,859,200 |
2024/4/2 |
4,535 |
4,579 |
4,425 |
4,429 |
-2.01% |
6,059,800 |
2024/4/1 |
4,595 |
4,617 |
4,494 |
4,520 |
-1.95% |
4,814,100 |
2024/3/29 |
4,623 |
4,633 |
4,526 |
4,610 |
-0.04% |
5,437,800 |
2024/3/28 |
4,683 |
4,722 |
4,550 |
4,612 |
-3.07% |
7,463,400 |
2024/3/27 |
4,810 |
4,854 |
4,755 |
4,758 |
+0.68% |
6,481,700 |
2024/3/26 |
4,702 |
4,744 |
4,686 |
4,726 |
+0.23% |
4,539,500 |
2024/3/25 |
4,756 |
4,785 |
4,655 |
4,715 |
+0.00% |
5,798,400 |
2024/3/22 |
4,686 |
4,753 |
4,670 |
4,715 |
+1.14% |
6,041,000 |
2024/3/21 |
4,709 |
4,735 |
4,631 |
4,662 |
-2.31% |
8,692,300 |
2024/3/19 |
4,808 |
4,867 |
4,668 |
4,772 |
-0.98% |
6,401,200 |
2024/3/18 |
4,859 |
4,889 |
4,786 |
4,819 |
+1.77% |
4,193,200 |
2024/3/15 |
4,760 |
4,763 |
4,670 |
4,735 |
-0.25% |
13,161,200 |
2024/3/14 |
4,701 |
4,755 |
4,665 |
4,747 |
+1.61% |
4,462,000 |
2024/3/13 |
4,810 |
4,825 |
4,645 |
4,672 |
-2.16% |
5,564,000 |
2024/3/12 |
4,757 |
4,800 |
4,717 |
4,775 |
-0.29% |
4,386,300 |
2024/3/11 |
4,867 |
4,867 |
4,747 |
4,789 |
-2.52% |
4,959,700 |
2024/3/8 |
4,912 |
4,956 |
4,855 |
4,913 |
-0.16% |
4,301,100 |
2024/3/7 |
5,003 |
5,006 |
4,891 |
4,921 |
-1.44% |
5,940,100 |
2024/3/6 |
5,016 |
5,051 |
4,983 |
4,993 |
-0.72% |
4,865,400 |
2024/3/5 |
5,082 |
5,114 |
5,000 |
5,029 |
-1.04% |
5,347,700 |
2024/3/4 |
5,176 |
5,182 |
5,070 |
5,082 |
-1.80% |
6,299,300 |
2024/3/1 |
5,100 |
5,187 |
5,085 |
5,175 |
+0.84% |
5,744,100 |
2024/2/29 |
5,105 |
5,186 |
5,100 |
5,132 |
+0.83% |
6,154,900 |
2024/2/28 |
5,139 |
5,182 |
5,063 |
5,090 |
-1.45% |
6,119,800 |
2024/2/27 |
5,254 |
5,282 |
5,154 |
5,165 |
-2.05% |
6,035,400 |
2024/2/26 |
5,345 |
5,377 |
5,257 |
5,273 |
-1.95% |
5,961,100 |
2024/2/22 |
5,375 |
5,467 |
5,325 |
5,378 |
+0.50% |
6,352,300 |
2024/2/21 |
5,290 |
5,511 |
5,279 |
5,351 |
+0.51% |
9,106,300 |
2024/2/20 |
5,270 |
5,382 |
5,256 |
5,324 |
+1.18% |
6,751,300 |
2024/2/19 |
5,301 |
5,310 |
5,205 |
5,262 |
-0.47% |
3,968,900 |
2024/2/16 |
5,230 |
5,387 |
5,202 |
5,287 |
+1.38% |
7,542,000 |
2024/2/15 |
5,220 |
5,265 |
5,152 |
5,215 |
-0.42% |
4,471,700 |
2024/2/14 |
5,100 |
5,239 |
5,088 |
5,237 |
+2.71% |
4,860,500 |
2024/2/13 |
4,979 |
5,105 |
4,952 |
5,099 |
+1.98% |
5,018,900 |
2024/2/9 |
5,000 |
5,048 |
4,948 |
5,000 |
-4.25% |
8,302,000 |
2024/2/8 |
5,282 |
5,305 |
5,208 |
5,222 |
-1.19% |
4,132,600 |
2024/2/7 |
5,122 |
5,295 |
5,118 |
5,285 |
+3.26% |
6,827,000 |
2024/2/6 |
5,167 |
5,195 |
5,118 |
5,118 |
-0.29% |
4,237,500 |
2024/2/5 |
5,252 |
5,267 |
5,097 |
5,133 |
-1.44% |
7,273,700 |
2024/2/2 |
5,200 |
5,259 |
5,102 |
5,208 |
-2.05% |
9,009,900 |
2024/2/1 |
5,317 |
5,395 |
5,274 |
5,317 |
+0.13% |
6,756,000 |
2024/1/31 |
5,310 |
5,339 |
5,131 |
5,310 |
-0.34% |
14,640,700 |
2024/1/30 |
5,229 |
5,374 |
5,188 |
5,328 |
+1.97% |
8,879,800 |
2024/1/29 |
5,140 |
5,229 |
5,113 |
5,225 |
+2.19% |
4,950,800 |
2024/1/26 |
5,277 |
5,305 |
5,106 |
5,113 |
-2.27% |
7,456,000 |
2024/1/25 |
5,180 |
5,262 |
5,158 |
5,232 |
+2.03% |
6,426,300 |
2024/1/24 |
5,157 |
5,195 |
5,115 |
5,128 |
-0.87% |
4,715,100 |
2024/1/23 |
5,188 |
5,266 |
5,152 |
5,173 |
-0.52% |
6,300,600 |
2024/1/22 |
5,069 |
5,200 |
4,993 |
5,200 |
+0.83% |
6,433,000 |
2024/1/19 |
5,250 |
5,251 |
5,056 |
5,157 |
+0.00% |
7,115,200 |
2024/1/18 |
5,195 |
5,282 |
5,137 |
5,157 |
-0.17% |
7,923,900 |
2024/1/17 |
5,188 |
5,422 |
5,165 |
5,166 |
+0.31% |
14,057,400 |
2024/1/16 |
5,112 |
5,231 |
5,087 |
5,150 |
+1.64% |
10,739,000 |
2024/1/15 |
4,856 |
5,112 |
4,856 |
5,067 |
+4.60% |
10,351,000 |
2024/1/12 |
4,830 |
4,882 |
4,802 |
4,844 |
+1.13% |
5,686,600 |
2024/1/11 |
4,800 |
4,836 |
4,767 |
4,790 |
+0.21% |
4,317,400 |
2024/1/10 |
4,784 |
4,815 |
4,755 |
4,780 |
-0.46% |
5,132,100 |
2024/1/9 |
4,788 |
4,891 |
4,773 |
4,802 |
-2.16% |
6,416,800 |
2024/1/5 |
4,885 |
4,942 |
4,801 |
4,908 |
+0.74% |
8,203,800 |
2024/1/4 |
4,797 |
4,926 |
4,747 |
4,872 |
+7.86% |
13,546,500 |
2023/12/29 |
4,521 |
4,566 |
4,483 |
4,517 |
-0.59% |
4,440,800 |
2023/12/28 |
4,571 |
4,592 |
4,471 |
4,544 |
-3.26% |
5,766,000 |
2023/12/27 |
4,549 |
4,716 |
4,536 |
4,697 |
+4.03% |
8,419,300 |
2023/12/26 |
4,517 |
4,550 |
4,417 |
4,515 |
+1.53% |
6,378,400 |
2023/12/25 |
4,751 |
4,768 |
4,389 |
4,447 |
-5.62% |
10,747,700 |
2023/12/22 |
4,611 |
4,712 |
4,572 |
4,712 |
+2.35% |
10,716,900 |
2023/12/21 |
4,490 |
4,604 |
4,444 |
4,604 |
+2.47% |
9,748,100 |
2023/12/20 |
4,337 |
4,513 |
4,314 |
4,493 |
+2.21% |
9,390,400 |
2023/12/19 |
4,333 |
4,417 |
4,310 |
4,396 |
+0.07% |
6,836,400 |
2023/12/18 |
4,336 |
4,430 |
4,277 |
4,393 |
+4.69% |
15,978,400 |
2023/12/15 |
3,969 |
4,196 |
3,967 |
4,196 |
+7.07% |
10,802,400 |
2023/12/14 |
4,004 |
4,024 |
3,900 |
3,919 |
-2.10% |
3,530,500 |
2023/12/13 |
4,051 |
4,069 |
3,988 |
4,003 |
-1.16% |
2,650,800 |
2023/12/12 |
4,094 |
4,104 |
4,048 |
4,050 |
-0.02% |
2,512,900 |
2023/12/11 |
4,024 |
4,056 |
4,010 |
4,051 |
+2.04% |
2,625,400 |
2023/12/8 |
4,004 |
4,029 |
3,949 |
3,970 |
-1.81% |
4,370,800 |
2023/12/7 |
4,134 |
4,134 |
4,038 |
4,043 |
-2.74% |
3,980,000 |
2023/12/6 |
4,110 |
4,192 |
4,097 |
4,157 |
+0.17% |
4,031,600 |
2023/12/5 |
4,141 |
4,171 |
4,121 |
4,150 |
+0.10% |
4,514,100 |
2023/12/4 |
4,099 |
4,151 |
4,082 |
4,146 |
+1.49% |
4,788,500 |
2023/12/1 |
4,078 |
4,100 |
4,031 |
4,085 |
+0.59% |
3,925,100 |
2023/11/30 |
3,996 |
4,063 |
3,945 |
4,061 |
+1.35% |
5,707,800 |
2023/11/29 |
4,092 |
4,094 |
4,005 |
4,007 |
-2.79% |
4,349,500 |
2023/11/28 |
4,158 |
4,159 |
4,077 |
4,122 |
-0.87% |
4,187,800 |
2023/11/27 |
4,100 |
4,185 |
4,100 |
4,158 |
+1.99% |
6,035,700 |
2023/11/24 |
4,045 |
4,079 |
4,011 |
4,077 |
+1.44% |
4,518,100 |
2023/11/22 |
3,944 |
4,021 |
3,912 |
4,019 |
+1.98% |
5,320,700 |
2023/11/21 |
3,875 |
3,961 |
3,864 |
3,941 |
+1.49% |
4,360,200 |
2023/11/20 |
3,883 |
3,918 |
3,870 |
3,883 |
+0.05% |
3,245,900 |
2023/11/17 |
3,818 |
3,881 |
3,797 |
3,881 |
+1.31% |
3,763,700 |
2023/11/16 |
3,800 |
3,832 |
3,779 |
3,831 |
+0.13% |
3,234,200 |
2023/11/15 |
3,859 |
3,883 |
3,810 |
3,826 |
+0.16% |
4,372,300 |
2023/11/14 |
3,825 |
3,858 |
3,796 |
3,820 |
+0.29% |
4,197,800 |
2023/11/13 |
3,855 |
3,855 |
3,777 |
3,809 |
-1.42% |
4,436,200 |
2023/11/10 |
3,776 |
3,873 |
3,753 |
3,864 |
+2.36% |
5,495,800 |
2023/11/9 |
3,720 |
3,787 |
3,694 |
3,775 |
+1.75% |
4,903,200 |
2023/11/8 |
3,818 |
3,856 |
3,669 |
3,710 |
-2.85% |
10,418,800 |
2023/11/7 |
3,783 |
3,862 |
3,776 |
3,819 |
+0.26% |
6,260,500 |
2023/11/6 |
3,796 |
3,823 |
3,723 |
3,809 |
-2.66% |
14,074,200 |
2023/11/2 |
3,982 |
3,986 |
3,897 |
3,913 |
-1.04% |
6,408,100 |
2023/11/1 |
3,900 |
3,955 |
3,865 |
3,954 |
+1.83% |
10,319,900 |
2023/10/31 |
4,136 |
4,166 |
3,876 |
3,883 |
-5.80% |
13,516,800 |
2023/10/30 |
4,041 |
4,130 |
4,022 |
4,122 |
+0.78% |
13,010,900 |
2023/10/27 |
3,978 |
4,092 |
3,975 |
4,090 |
+3.05% |
4,356,900 |
2023/10/26 |
3,951 |
4,010 |
3,943 |
3,969 |
-0.55% |
3,775,800 |
2023/10/25 |
4,013 |
4,059 |
3,983 |
3,991 |
+0.48% |
4,221,700 |
2023/10/24 |
4,023 |
4,023 |
3,887 |
3,972 |
-1.34% |
7,499,300 |
2023/10/23 |
4,057 |
4,124 |
4,025 |
4,026 |
-1.52% |
4,066,100 |
2023/10/20 |
4,031 |
4,105 |
3,978 |
4,088 |
+0.52% |
4,744,700 |
2023/10/19 |
4,072 |
4,105 |
4,042 |
4,067 |
-1.14% |
3,926,000 |
2023/10/18 |
4,123 |
4,157 |
4,039 |
4,114 |
+0.22% |
4,209,900 |
|