日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
4,500 |
4,540 |
4,455 |
4,515 |
+0.44% |
35,300 |
2024/4/25 |
4,495 |
4,500 |
4,430 |
4,495 |
+0.67% |
47,700 |
2024/4/24 |
4,445 |
4,490 |
4,420 |
4,465 |
+0.56% |
25,800 |
2024/4/23 |
4,420 |
4,500 |
4,390 |
4,440 |
+1.37% |
23,800 |
2024/4/22 |
4,340 |
4,440 |
4,300 |
4,380 |
+0.92% |
43,700 |
2024/4/19 |
4,395 |
4,410 |
4,235 |
4,340 |
-1.25% |
85,800 |
2024/4/18 |
4,300 |
4,425 |
4,290 |
4,395 |
+1.03% |
16,800 |
2024/4/17 |
4,385 |
4,405 |
4,225 |
4,350 |
-0.68% |
45,300 |
2024/4/16 |
4,560 |
4,560 |
4,375 |
4,380 |
-3.95% |
69,000 |
2024/4/15 |
4,515 |
4,560 |
4,490 |
4,560 |
+0.22% |
40,300 |
2024/4/12 |
4,465 |
4,555 |
4,465 |
4,550 |
+2.02% |
32,900 |
2024/4/11 |
4,390 |
4,495 |
4,380 |
4,460 |
+1.02% |
25,600 |
2024/4/10 |
4,390 |
4,440 |
4,390 |
4,415 |
-0.23% |
15,100 |
2024/4/9 |
4,430 |
4,445 |
4,375 |
4,425 |
+0.34% |
25,500 |
2024/4/8 |
4,360 |
4,435 |
4,350 |
4,410 |
-0.45% |
40,500 |
2024/4/5 |
4,390 |
4,440 |
4,355 |
4,430 |
-0.89% |
46,400 |
2024/4/4 |
4,535 |
4,540 |
4,445 |
4,470 |
-0.56% |
32,100 |
2024/4/3 |
4,465 |
4,570 |
4,455 |
4,495 |
-0.77% |
52,400 |
2024/4/2 |
4,515 |
4,625 |
4,500 |
4,530 |
+1.23% |
63,400 |
2024/4/1 |
4,500 |
4,550 |
4,415 |
4,475 |
-0.56% |
52,800 |
2024/3/29 |
4,405 |
4,525 |
4,385 |
4,500 |
+4.41% |
55,200 |
2024/3/28 |
4,290 |
4,310 |
4,270 |
4,310 |
+1.06% |
35,200 |
2024/3/27 |
4,190 |
4,315 |
4,190 |
4,265 |
+2.40% |
43,900 |
2024/3/26 |
4,200 |
4,230 |
4,150 |
4,165 |
-1.65% |
17,000 |
2024/3/25 |
4,230 |
4,285 |
4,220 |
4,235 |
+0.95% |
38,800 |
2024/3/22 |
4,195 |
4,210 |
4,165 |
4,195 |
+0.84% |
20,200 |
2024/3/21 |
4,075 |
4,165 |
4,075 |
4,160 |
+2.34% |
32,900 |
2024/3/19 |
4,050 |
4,085 |
4,025 |
4,065 |
-0.25% |
25,400 |
2024/3/18 |
4,105 |
4,115 |
4,050 |
4,075 |
-0.73% |
33,800 |
2024/3/15 |
4,090 |
4,115 |
4,070 |
4,105 |
+0.00% |
28,700 |
2024/3/14 |
4,030 |
4,135 |
4,005 |
4,105 |
+2.88% |
61,200 |
2024/3/13 |
4,035 |
4,060 |
3,955 |
3,990 |
-1.85% |
23,600 |
2024/3/12 |
3,865 |
4,070 |
3,860 |
4,065 |
+5.17% |
77,600 |
2024/3/11 |
3,920 |
3,955 |
3,815 |
3,865 |
-2.28% |
59,500 |
2024/3/8 |
3,775 |
3,955 |
3,770 |
3,955 |
+3.13% |
60,200 |
2024/3/7 |
3,820 |
3,860 |
3,795 |
3,835 |
+0.52% |
35,500 |
2024/3/6 |
3,725 |
3,830 |
3,725 |
3,815 |
+1.33% |
46,000 |
2024/3/5 |
3,660 |
3,765 |
3,650 |
3,765 |
+2.59% |
29,300 |
2024/3/4 |
3,720 |
3,720 |
3,655 |
3,670 |
-0.27% |
24,300 |
2024/3/1 |
3,695 |
3,710 |
3,650 |
3,680 |
-0.14% |
18,600 |
2024/2/29 |
3,740 |
3,740 |
3,685 |
3,685 |
-1.60% |
15,900 |
2024/2/28 |
3,725 |
3,750 |
3,715 |
3,745 |
+0.27% |
13,200 |
2024/2/27 |
3,690 |
3,775 |
3,685 |
3,735 |
+0.67% |
26,200 |
2024/2/26 |
3,740 |
3,765 |
3,695 |
3,710 |
-0.67% |
15,500 |
2024/2/22 |
3,790 |
3,805 |
3,710 |
3,735 |
-0.80% |
45,900 |
2024/2/21 |
3,700 |
3,765 |
3,685 |
3,765 |
+1.21% |
33,100 |
2024/2/20 |
3,660 |
3,735 |
3,655 |
3,720 |
+1.64% |
33,200 |
2024/2/19 |
3,590 |
3,665 |
3,580 |
3,660 |
+2.81% |
16,500 |
2024/2/16 |
3,555 |
3,595 |
3,520 |
3,560 |
+2.15% |
25,100 |
2024/2/15 |
3,615 |
3,615 |
3,485 |
3,485 |
-1.69% |
27,700 |
2024/2/14 |
3,610 |
3,615 |
3,535 |
3,545 |
-2.48% |
32,500 |
2024/2/13 |
3,610 |
3,650 |
3,585 |
3,635 |
+0.69% |
30,300 |
2024/2/9 |
3,640 |
3,670 |
3,595 |
3,610 |
-1.50% |
45,000 |
2024/2/8 |
3,690 |
3,700 |
3,635 |
3,665 |
-0.41% |
24,500 |
2024/2/7 |
3,660 |
3,700 |
3,650 |
3,680 |
+0.55% |
26,200 |
2024/2/6 |
3,660 |
3,680 |
3,625 |
3,660 |
+0.27% |
28,000 |
2024/2/5 |
3,590 |
3,650 |
3,590 |
3,650 |
+1.67% |
39,600 |
2024/2/2 |
3,585 |
3,590 |
3,545 |
3,590 |
+0.70% |
21,000 |
2024/2/1 |
3,585 |
3,585 |
3,545 |
3,565 |
-0.83% |
19,100 |
2024/1/31 |
3,545 |
3,595 |
3,520 |
3,595 |
+1.84% |
23,200 |
2024/1/30 |
3,545 |
3,560 |
3,525 |
3,530 |
-0.42% |
15,600 |
2024/1/29 |
3,520 |
3,550 |
3,515 |
3,545 |
+1.00% |
12,300 |
2024/1/26 |
3,515 |
3,520 |
3,500 |
3,510 |
-0.14% |
17,300 |
2024/1/25 |
3,495 |
3,525 |
3,485 |
3,515 |
+1.01% |
32,400 |
2024/1/24 |
3,515 |
3,515 |
3,465 |
3,480 |
-0.71% |
23,600 |
2024/1/23 |
3,510 |
3,525 |
3,490 |
3,505 |
+0.00% |
20,800 |
2024/1/22 |
3,465 |
3,525 |
3,465 |
3,505 |
+1.30% |
17,500 |
2024/1/19 |
3,485 |
3,500 |
3,455 |
3,460 |
-0.29% |
26,600 |
2024/1/18 |
3,480 |
3,495 |
3,470 |
3,470 |
-0.43% |
9,500 |
2024/1/17 |
3,475 |
3,525 |
3,475 |
3,485 |
+0.29% |
23,000 |
2024/1/16 |
3,515 |
3,525 |
3,475 |
3,475 |
-1.00% |
16,700 |
2024/1/15 |
3,470 |
3,535 |
3,470 |
3,510 |
+1.30% |
19,700 |
2024/1/12 |
3,485 |
3,500 |
3,455 |
3,465 |
-0.29% |
17,800 |
2024/1/11 |
3,480 |
3,505 |
3,465 |
3,475 |
+0.29% |
34,000 |
2024/1/10 |
3,475 |
3,485 |
3,445 |
3,465 |
+0.58% |
25,500 |
2024/1/9 |
3,450 |
3,465 |
3,410 |
3,445 |
+0.00% |
23,100 |
2024/1/5 |
3,415 |
3,465 |
3,405 |
3,445 |
+1.47% |
28,400 |
2024/1/4 |
3,415 |
3,425 |
3,380 |
3,395 |
+0.30% |
26,800 |
2023/12/29 |
3,340 |
3,385 |
3,340 |
3,385 |
+1.35% |
19,600 |
2023/12/28 |
3,320 |
3,355 |
3,310 |
3,340 |
+0.60% |
17,800 |
2023/12/27 |
3,280 |
3,320 |
3,280 |
3,320 |
+1.53% |
16,700 |
2023/12/26 |
3,285 |
3,285 |
3,260 |
3,270 |
+0.46% |
17,800 |
2023/12/25 |
3,340 |
3,340 |
3,255 |
3,255 |
-0.76% |
31,000 |
2023/12/22 |
3,280 |
3,295 |
3,250 |
3,280 |
+0.92% |
26,500 |
2023/12/21 |
3,250 |
3,275 |
3,225 |
3,250 |
-0.76% |
19,300 |
2023/12/20 |
3,265 |
3,300 |
3,265 |
3,275 |
+0.31% |
19,800 |
2023/12/19 |
3,275 |
3,275 |
3,240 |
3,265 |
+0.46% |
12,800 |
2023/12/18 |
3,260 |
3,260 |
3,220 |
3,250 |
-0.91% |
21,100 |
2023/12/15 |
3,295 |
3,320 |
3,225 |
3,280 |
+0.92% |
73,000 |
2023/12/14 |
3,255 |
3,280 |
3,230 |
3,250 |
-0.61% |
25,400 |
2023/12/13 |
3,290 |
3,305 |
3,250 |
3,270 |
+0.15% |
20,000 |
2023/12/12 |
3,260 |
3,300 |
3,255 |
3,265 |
+1.71% |
29,100 |
2023/12/11 |
3,190 |
3,225 |
3,185 |
3,210 |
+1.10% |
30,500 |
2023/12/8 |
3,250 |
3,260 |
3,175 |
3,175 |
-3.35% |
47,300 |
2023/12/7 |
3,290 |
3,300 |
3,280 |
3,285 |
-0.15% |
17,000 |
2023/12/6 |
3,235 |
3,305 |
3,235 |
3,290 |
+1.70% |
39,300 |
2023/12/5 |
3,280 |
3,290 |
3,235 |
3,235 |
-1.37% |
32,800 |
2023/12/4 |
3,275 |
3,310 |
3,270 |
3,280 |
-0.15% |
17,300 |
2023/12/1 |
3,295 |
3,295 |
3,270 |
3,285 |
+0.31% |
16,500 |
2023/11/30 |
3,275 |
3,290 |
3,260 |
3,275 |
-0.15% |
20,500 |
2023/11/29 |
3,300 |
3,300 |
3,280 |
3,280 |
-0.61% |
17,600 |
2023/11/28 |
3,295 |
3,310 |
3,260 |
3,300 |
-0.15% |
31,000 |
2023/11/27 |
3,340 |
3,340 |
3,305 |
3,305 |
-0.90% |
8,100 |
2023/11/24 |
3,395 |
3,395 |
3,320 |
3,335 |
+0.00% |
39,200 |
2023/11/22 |
3,315 |
3,340 |
3,310 |
3,335 |
+0.60% |
13,100 |
2023/11/21 |
3,345 |
3,345 |
3,295 |
3,315 |
+0.30% |
23,400 |
2023/11/20 |
3,330 |
3,350 |
3,300 |
3,305 |
-0.75% |
15,000 |
2023/11/17 |
3,290 |
3,330 |
3,270 |
3,330 |
+1.83% |
23,100 |
2023/11/16 |
3,300 |
3,325 |
3,265 |
3,270 |
-1.06% |
27,100 |
2023/11/15 |
3,310 |
3,320 |
3,265 |
3,305 |
-1.05% |
41,600 |
2023/11/14 |
3,350 |
3,360 |
3,320 |
3,340 |
+0.30% |
23,000 |
2023/11/13 |
3,380 |
3,380 |
3,295 |
3,330 |
-0.89% |
23,600 |
2023/11/10 |
3,345 |
3,360 |
3,310 |
3,360 |
+0.45% |
16,300 |
2023/11/9 |
3,310 |
3,355 |
3,300 |
3,345 |
+1.98% |
22,200 |
2023/11/8 |
3,340 |
3,350 |
3,265 |
3,280 |
-1.80% |
77,300 |
2023/11/7 |
3,355 |
3,375 |
3,330 |
3,340 |
-0.60% |
25,600 |
2023/11/6 |
3,335 |
3,375 |
3,325 |
3,360 |
+1.51% |
28,600 |
2023/11/2 |
3,360 |
3,370 |
3,300 |
3,310 |
-1.34% |
34,000 |
2023/11/1 |
3,340 |
3,375 |
3,330 |
3,355 |
+0.45% |
21,500 |
2023/10/31 |
3,300 |
3,340 |
3,260 |
3,340 |
+0.75% |
45,700 |
2023/10/30 |
3,335 |
3,355 |
3,275 |
3,315 |
-2.07% |
39,400 |
2023/10/27 |
3,325 |
3,390 |
3,275 |
3,385 |
+2.42% |
31,600 |
2023/10/26 |
3,300 |
3,315 |
3,280 |
3,305 |
+0.46% |
26,700 |
|