日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
4,740 |
4,830 |
4,675 |
4,795 |
+2.68% |
25,000 |
2024/4/25 |
4,800 |
4,800 |
4,670 |
4,670 |
-3.51% |
31,800 |
2024/4/24 |
4,840 |
4,910 |
4,815 |
4,840 |
+1.36% |
21,700 |
2024/4/23 |
4,915 |
4,930 |
4,740 |
4,775 |
-2.45% |
26,800 |
2024/4/22 |
4,840 |
4,920 |
4,735 |
4,895 |
+2.62% |
33,700 |
2024/4/19 |
4,970 |
5,010 |
4,680 |
4,770 |
-5.92% |
95,500 |
2024/4/18 |
4,920 |
5,120 |
4,905 |
5,070 |
+1.40% |
33,400 |
2024/4/17 |
5,050 |
5,210 |
5,000 |
5,000 |
-0.79% |
41,000 |
2024/4/16 |
5,280 |
5,350 |
4,915 |
5,040 |
-8.03% |
153,500 |
2024/4/15 |
5,290 |
5,540 |
5,210 |
5,480 |
+3.01% |
58,700 |
2024/4/12 |
5,100 |
5,450 |
5,100 |
5,320 |
+5.56% |
81,400 |
2024/4/11 |
5,090 |
5,110 |
4,960 |
5,040 |
-3.45% |
108,200 |
2024/4/10 |
5,180 |
5,430 |
5,130 |
5,220 |
+1.16% |
63,800 |
2024/4/9 |
5,170 |
5,260 |
5,150 |
5,160 |
-0.58% |
38,800 |
2024/4/8 |
5,400 |
5,410 |
5,160 |
5,190 |
-3.35% |
64,700 |
2024/4/5 |
5,200 |
5,400 |
5,200 |
5,370 |
+0.00% |
52,100 |
2024/4/4 |
5,510 |
5,530 |
5,350 |
5,370 |
-0.74% |
41,300 |
2024/4/3 |
5,500 |
5,570 |
5,370 |
5,410 |
-4.42% |
76,700 |
2024/4/2 |
6,050 |
6,060 |
5,660 |
5,660 |
-5.98% |
74,700 |
2024/4/1 |
5,860 |
6,130 |
5,820 |
6,020 |
+4.51% |
75,500 |
2024/3/29 |
5,930 |
5,950 |
5,720 |
5,760 |
-2.87% |
50,500 |
2024/3/28 |
5,820 |
5,960 |
5,820 |
5,930 |
+2.07% |
23,600 |
2024/3/27 |
5,940 |
5,970 |
5,810 |
5,810 |
-1.69% |
33,100 |
2024/3/26 |
5,880 |
5,930 |
5,660 |
5,910 |
-0.67% |
80,400 |
2024/3/25 |
6,180 |
6,200 |
5,950 |
5,950 |
-5.41% |
92,500 |
2024/3/22 |
5,880 |
6,300 |
5,670 |
6,290 |
+7.89% |
250,300 |
2024/3/21 |
6,000 |
6,000 |
5,810 |
5,830 |
-0.68% |
61,300 |
2024/3/19 |
5,850 |
5,990 |
5,760 |
5,870 |
+0.17% |
46,600 |
2024/3/18 |
5,700 |
5,860 |
5,640 |
5,860 |
+2.63% |
81,000 |
2024/3/15 |
5,940 |
5,990 |
5,640 |
5,710 |
-4.83% |
110,100 |
2024/3/14 |
6,380 |
6,460 |
5,880 |
6,000 |
-7.26% |
147,900 |
2024/3/13 |
6,660 |
6,690 |
6,420 |
6,470 |
-1.52% |
69,500 |
2024/3/12 |
6,260 |
6,690 |
6,230 |
6,570 |
+4.12% |
123,200 |
2024/3/11 |
6,120 |
6,490 |
6,120 |
6,310 |
-0.63% |
122,000 |
2024/3/8 |
6,700 |
6,750 |
6,340 |
6,350 |
-4.94% |
135,100 |
2024/3/7 |
6,700 |
6,900 |
6,480 |
6,680 |
-0.89% |
238,300 |
2024/3/6 |
6,000 |
7,080 |
5,890 |
6,740 |
+8.89% |
623,400 |
2024/3/5 |
5,910 |
6,290 |
5,850 |
6,190 |
+4.21% |
152,200 |
2024/3/4 |
5,800 |
6,030 |
5,770 |
5,940 |
+3.85% |
143,300 |
2024/3/1 |
5,800 |
5,830 |
5,640 |
5,720 |
-1.21% |
68,500 |
2024/2/29 |
5,570 |
5,860 |
5,490 |
5,790 |
+2.12% |
100,500 |
2024/2/28 |
5,750 |
5,780 |
5,600 |
5,670 |
-1.39% |
73,100 |
2024/2/27 |
5,790 |
5,840 |
5,620 |
5,750 |
-1.54% |
90,700 |
2024/2/26 |
5,520 |
5,990 |
5,520 |
5,840 |
+14.73% |
300,500 |
2024/2/22 |
5,260 |
5,270 |
5,020 |
5,090 |
-0.97% |
90,100 |
2024/2/21 |
5,490 |
5,510 |
5,100 |
5,140 |
-7.39% |
100,500 |
2024/2/20 |
5,220 |
5,560 |
5,080 |
5,550 |
+6.32% |
160,100 |
2024/2/19 |
5,180 |
5,250 |
5,040 |
5,220 |
+3.57% |
78,200 |
2024/2/16 |
4,705 |
5,130 |
4,670 |
5,040 |
+8.74% |
156,100 |
2024/2/15 |
4,815 |
4,820 |
4,585 |
4,635 |
-4.92% |
130,800 |
2024/2/14 |
5,110 |
5,140 |
4,870 |
4,875 |
-7.84% |
167,500 |
2024/2/13 |
4,785 |
5,350 |
4,705 |
5,290 |
+7.96% |
392,300 |
2024/2/9 |
5,000 |
5,100 |
4,865 |
4,900 |
-1.41% |
144,100 |
2024/2/8 |
4,980 |
5,090 |
4,900 |
4,970 |
-0.10% |
73,200 |
2024/2/7 |
4,995 |
5,100 |
4,915 |
4,975 |
+0.40% |
105,100 |
2024/2/6 |
5,100 |
5,110 |
4,885 |
4,955 |
-1.29% |
138,300 |
2024/2/5 |
4,940 |
5,020 |
4,785 |
5,020 |
+5.02% |
170,700 |
2024/2/2 |
4,635 |
4,800 |
4,630 |
4,780 |
+4.48% |
114,900 |
2024/2/1 |
4,620 |
4,675 |
4,460 |
4,575 |
-0.97% |
58,300 |
2024/1/31 |
4,465 |
4,665 |
4,445 |
4,620 |
+3.82% |
102,800 |
2024/1/30 |
4,495 |
4,550 |
4,410 |
4,450 |
-1.00% |
36,300 |
2024/1/29 |
4,495 |
4,555 |
4,455 |
4,495 |
+0.00% |
48,000 |
2024/1/26 |
4,610 |
4,615 |
4,435 |
4,495 |
-3.75% |
111,000 |
2024/1/25 |
4,720 |
4,860 |
4,575 |
4,670 |
-0.11% |
187,400 |
2024/1/24 |
4,600 |
4,675 |
4,465 |
4,675 |
+0.54% |
133,700 |
2024/1/23 |
4,420 |
4,725 |
4,375 |
4,650 |
+5.80% |
302,500 |
2024/1/22 |
4,090 |
4,415 |
4,030 |
4,395 |
+9.33% |
148,200 |
2024/1/19 |
4,140 |
4,140 |
3,990 |
4,020 |
-1.47% |
52,500 |
2024/1/18 |
3,900 |
4,095 |
3,860 |
4,080 |
+3.95% |
74,000 |
2024/1/17 |
4,050 |
4,080 |
3,920 |
3,925 |
-3.80% |
84,400 |
2024/1/16 |
4,120 |
4,220 |
4,075 |
4,080 |
+0.12% |
48,300 |
2024/1/15 |
4,135 |
4,135 |
4,020 |
4,075 |
-1.81% |
63,700 |
2024/1/12 |
4,100 |
4,190 |
4,080 |
4,150 |
+1.84% |
54,000 |
2024/1/11 |
4,125 |
4,135 |
4,020 |
4,075 |
-1.21% |
34,200 |
2024/1/10 |
4,080 |
4,145 |
4,060 |
4,125 |
+1.60% |
38,400 |
2024/1/9 |
4,190 |
4,190 |
3,990 |
4,060 |
-1.93% |
86,700 |
2024/1/5 |
4,190 |
4,300 |
4,120 |
4,140 |
-2.82% |
61,800 |
2024/1/4 |
4,035 |
4,260 |
3,980 |
4,260 |
+4.03% |
65,000 |
2023/12/29 |
4,160 |
4,185 |
4,035 |
4,095 |
-2.73% |
82,400 |
2023/12/28 |
4,125 |
4,225 |
3,990 |
4,210 |
+2.06% |
84,000 |
2023/12/27 |
4,100 |
4,170 |
4,035 |
4,125 |
+1.48% |
84,400 |
2023/12/26 |
4,015 |
4,125 |
4,010 |
4,065 |
+1.37% |
57,700 |
2023/12/25 |
3,995 |
4,145 |
3,875 |
4,010 |
+1.78% |
93,900 |
2023/12/22 |
3,955 |
4,045 |
3,895 |
3,940 |
+1.42% |
101,100 |
2023/12/21 |
3,735 |
3,905 |
3,700 |
3,885 |
+0.26% |
64,000 |
2023/12/20 |
3,940 |
3,945 |
3,830 |
3,875 |
-0.77% |
54,700 |
2023/12/19 |
3,640 |
3,910 |
3,575 |
3,905 |
+6.99% |
73,900 |
2023/12/18 |
3,760 |
3,760 |
3,610 |
3,650 |
-3.18% |
54,900 |
2023/12/15 |
3,670 |
3,805 |
3,650 |
3,770 |
+2.45% |
53,800 |
2023/12/14 |
3,870 |
3,875 |
3,610 |
3,680 |
-2.39% |
75,100 |
2023/12/13 |
3,655 |
3,780 |
3,610 |
3,770 |
+3.43% |
76,700 |
2023/12/12 |
3,815 |
3,840 |
3,625 |
3,645 |
-3.44% |
72,600 |
2023/12/11 |
3,635 |
3,780 |
3,635 |
3,775 |
+5.15% |
73,500 |
2023/12/8 |
3,600 |
3,660 |
3,545 |
3,590 |
-2.45% |
100,800 |
2023/12/7 |
3,840 |
3,865 |
3,670 |
3,680 |
-5.88% |
145,100 |
2023/12/6 |
3,955 |
4,055 |
3,875 |
3,910 |
-1.01% |
103,700 |
2023/12/5 |
3,940 |
4,025 |
3,850 |
3,950 |
-1.50% |
121,200 |
2023/12/4 |
4,010 |
4,100 |
3,885 |
4,010 |
-0.62% |
141,300 |
2023/12/1 |
4,190 |
4,255 |
4,000 |
4,035 |
-6.16% |
187,300 |
2023/11/30 |
4,245 |
4,330 |
4,160 |
4,300 |
-0.35% |
143,600 |
2023/11/29 |
4,380 |
4,465 |
4,270 |
4,315 |
-1.48% |
119,900 |
2023/11/28 |
4,400 |
4,440 |
4,340 |
4,380 |
-1.24% |
62,800 |
2023/11/27 |
4,490 |
4,540 |
4,385 |
4,435 |
-0.78% |
61,600 |
2023/11/24 |
4,610 |
4,640 |
4,470 |
4,470 |
-2.30% |
72,500 |
2023/11/22 |
4,690 |
4,690 |
4,560 |
4,575 |
-2.66% |
51,000 |
2023/11/21 |
4,700 |
4,700 |
4,550 |
4,700 |
+3.52% |
70,400 |
2023/11/20 |
4,435 |
4,555 |
4,400 |
4,540 |
+3.18% |
82,600 |
2023/11/17 |
4,490 |
4,570 |
4,360 |
4,400 |
-1.57% |
91,400 |
2023/11/16 |
4,615 |
4,655 |
4,460 |
4,470 |
-2.83% |
72,500 |
2023/11/15 |
4,765 |
4,765 |
4,580 |
4,600 |
+0.11% |
68,800 |
2023/11/14 |
4,730 |
4,770 |
4,510 |
4,595 |
-4.27% |
116,500 |
2023/11/13 |
4,755 |
5,030 |
4,650 |
4,800 |
-9.09% |
225,600 |
2023/11/10 |
5,060 |
5,280 |
4,990 |
5,280 |
+3.73% |
143,600 |
2023/11/9 |
4,980 |
5,100 |
4,920 |
5,090 |
+2.21% |
39,500 |
2023/11/8 |
5,080 |
5,130 |
4,840 |
4,980 |
-0.10% |
49,500 |
2023/11/7 |
5,000 |
5,060 |
4,950 |
4,985 |
-1.68% |
38,500 |
2023/11/6 |
5,050 |
5,160 |
4,935 |
5,070 |
+6.29% |
111,800 |
2023/11/2 |
4,525 |
4,795 |
4,435 |
4,770 |
+10.29% |
147,600 |
2023/11/1 |
4,475 |
4,550 |
4,325 |
4,325 |
-1.82% |
53,600 |
2023/10/31 |
4,385 |
4,450 |
4,270 |
4,405 |
+0.46% |
71,800 |
2023/10/30 |
4,440 |
4,495 |
4,365 |
4,385 |
-1.90% |
36,000 |
2023/10/27 |
4,480 |
4,540 |
4,380 |
4,470 |
+1.36% |
36,100 |
2023/10/26 |
4,410 |
4,530 |
4,395 |
4,410 |
-3.40% |
74,900 |
|