日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/7 |
4,476 |
4,507 |
4,443 |
4,500 |
+0.90% |
716,500 |
2024/5/2 |
4,395 |
4,461 |
4,351 |
4,460 |
+1.48% |
409,600 |
2024/5/1 |
4,357 |
4,430 |
4,357 |
4,395 |
-0.72% |
259,300 |
2024/4/30 |
4,405 |
4,435 |
4,363 |
4,427 |
+2.00% |
601,700 |
2024/4/26 |
4,290 |
4,375 |
4,276 |
4,340 |
+1.12% |
379,500 |
2024/4/25 |
4,320 |
4,366 |
4,280 |
4,292 |
-1.27% |
417,400 |
2024/4/24 |
4,340 |
4,353 |
4,302 |
4,347 |
+1.38% |
567,900 |
2024/4/23 |
4,337 |
4,343 |
4,265 |
4,288 |
-1.36% |
478,600 |
2024/4/22 |
4,227 |
4,350 |
4,199 |
4,347 |
+4.02% |
577,900 |
2024/4/19 |
4,230 |
4,255 |
4,104 |
4,179 |
-2.13% |
528,500 |
2024/4/18 |
4,248 |
4,310 |
4,228 |
4,270 |
+0.92% |
388,300 |
2024/4/17 |
4,286 |
4,286 |
4,172 |
4,231 |
-0.70% |
584,100 |
2024/4/16 |
4,230 |
4,275 |
4,200 |
4,261 |
-0.42% |
727,300 |
2024/4/15 |
4,310 |
4,349 |
4,262 |
4,279 |
-1.63% |
453,400 |
2024/4/12 |
4,393 |
4,434 |
4,346 |
4,350 |
-0.32% |
583,500 |
2024/4/11 |
4,282 |
4,376 |
4,269 |
4,364 |
+0.51% |
712,700 |
2024/4/10 |
4,319 |
4,373 |
4,292 |
4,342 |
+1.38% |
510,700 |
2024/4/9 |
4,284 |
4,316 |
4,262 |
4,283 |
+0.23% |
620,400 |
2024/4/8 |
4,267 |
4,336 |
4,238 |
4,273 |
-0.35% |
447,600 |
2024/4/5 |
4,351 |
4,388 |
4,253 |
4,288 |
-0.37% |
579,000 |
2024/4/4 |
4,230 |
4,340 |
4,176 |
4,304 |
+3.96% |
790,000 |
2024/4/3 |
4,187 |
4,207 |
4,124 |
4,140 |
-1.94% |
707,100 |
2024/4/2 |
4,274 |
4,306 |
4,180 |
4,222 |
-2.72% |
621,400 |
2024/4/1 |
4,205 |
4,369 |
4,192 |
4,340 |
+3.48% |
526,000 |
2024/3/29 |
4,178 |
4,208 |
4,153 |
4,194 |
+0.60% |
329,000 |
2024/3/28 |
4,199 |
4,220 |
4,160 |
4,169 |
-1.21% |
491,900 |
2024/3/27 |
4,180 |
4,242 |
4,170 |
4,220 |
+1.34% |
609,000 |
2024/3/26 |
4,175 |
4,194 |
4,146 |
4,164 |
-0.93% |
541,900 |
2024/3/25 |
4,271 |
4,297 |
4,184 |
4,203 |
-1.57% |
557,000 |
2024/3/22 |
4,325 |
4,333 |
4,252 |
4,270 |
-1.27% |
483,100 |
2024/3/21 |
4,395 |
4,414 |
4,295 |
4,325 |
+0.00% |
630,900 |
2024/3/19 |
4,298 |
4,353 |
4,258 |
4,325 |
+0.53% |
675,200 |
2024/3/18 |
4,172 |
4,327 |
4,172 |
4,302 |
+3.14% |
561,900 |
2024/3/15 |
4,179 |
4,190 |
4,128 |
4,171 |
-0.43% |
743,300 |
2024/3/14 |
4,136 |
4,189 |
4,113 |
4,189 |
+1.63% |
468,200 |
2024/3/13 |
4,129 |
4,181 |
4,101 |
4,122 |
+0.27% |
512,900 |
2024/3/12 |
4,090 |
4,116 |
4,028 |
4,111 |
+0.27% |
537,300 |
2024/3/11 |
4,158 |
4,195 |
4,043 |
4,100 |
-2.77% |
584,700 |
2024/3/8 |
4,202 |
4,253 |
4,182 |
4,217 |
-0.35% |
517,500 |
2024/3/7 |
4,261 |
4,302 |
4,185 |
4,232 |
-0.68% |
661,200 |
2024/3/6 |
4,185 |
4,282 |
4,164 |
4,261 |
+0.59% |
671,600 |
2024/3/5 |
4,274 |
4,296 |
4,198 |
4,236 |
-0.61% |
649,500 |
2024/3/4 |
4,378 |
4,424 |
4,260 |
4,262 |
-3.29% |
913,300 |
2024/3/1 |
4,438 |
4,446 |
4,366 |
4,407 |
+0.36% |
450,700 |
2024/2/29 |
4,447 |
4,505 |
4,388 |
4,391 |
-1.88% |
1,378,700 |
2024/2/28 |
4,576 |
4,593 |
4,469 |
4,475 |
-1.10% |
522,800 |
2024/2/27 |
4,547 |
4,649 |
4,511 |
4,525 |
-0.35% |
799,800 |
2024/2/26 |
4,569 |
4,645 |
4,532 |
4,541 |
-0.31% |
719,300 |
2024/2/22 |
4,500 |
4,560 |
4,478 |
4,555 |
+2.11% |
680,300 |
2024/2/21 |
4,527 |
4,565 |
4,450 |
4,461 |
-2.47% |
592,600 |
2024/2/20 |
4,546 |
4,609 |
4,495 |
4,574 |
-0.09% |
629,600 |
2024/2/19 |
4,620 |
4,644 |
4,513 |
4,578 |
-2.62% |
641,300 |
2024/2/16 |
4,712 |
4,745 |
4,668 |
4,701 |
+0.36% |
309,800 |
2024/2/15 |
4,751 |
4,787 |
4,615 |
4,684 |
-1.18% |
372,200 |
2024/2/14 |
4,811 |
4,875 |
4,665 |
4,740 |
-2.89% |
474,700 |
2024/2/13 |
4,719 |
4,901 |
4,700 |
4,881 |
+4.99% |
597,100 |
2024/2/9 |
4,953 |
5,090 |
4,620 |
4,649 |
-3.41% |
916,700 |
2024/2/8 |
4,614 |
4,899 |
4,608 |
4,813 |
+4.56% |
575,600 |
2024/2/7 |
4,585 |
4,633 |
4,569 |
4,603 |
-0.50% |
365,000 |
2024/2/6 |
4,688 |
4,734 |
4,626 |
4,626 |
-4.18% |
517,100 |
2024/2/5 |
4,860 |
4,888 |
4,816 |
4,828 |
-0.21% |
191,700 |
2024/2/2 |
4,840 |
4,882 |
4,825 |
4,838 |
+0.50% |
191,600 |
2024/2/1 |
4,760 |
4,832 |
4,750 |
4,814 |
+0.04% |
177,400 |
2024/1/31 |
4,769 |
4,821 |
4,737 |
4,812 |
-0.29% |
267,700 |
2024/1/30 |
4,840 |
4,877 |
4,818 |
4,826 |
-0.19% |
150,500 |
2024/1/29 |
4,802 |
4,841 |
4,797 |
4,835 |
+0.67% |
148,000 |
2024/1/26 |
4,790 |
4,830 |
4,778 |
4,803 |
-1.11% |
311,300 |
2024/1/25 |
4,821 |
4,897 |
4,810 |
4,857 |
-0.70% |
240,500 |
2024/1/24 |
4,927 |
4,942 |
4,840 |
4,891 |
-1.98% |
365,800 |
2024/1/23 |
5,004 |
5,055 |
4,957 |
4,990 |
+0.54% |
248,100 |
2024/1/22 |
4,993 |
5,037 |
4,946 |
4,963 |
+0.30% |
231,600 |
2024/1/19 |
4,975 |
5,002 |
4,904 |
4,948 |
+0.88% |
388,600 |
2024/1/18 |
4,996 |
5,028 |
4,899 |
4,905 |
-2.83% |
324,600 |
2024/1/17 |
5,073 |
5,119 |
5,021 |
5,048 |
-0.32% |
270,700 |
2024/1/16 |
5,158 |
5,158 |
5,038 |
5,064 |
-1.82% |
250,400 |
2024/1/15 |
5,088 |
5,183 |
5,058 |
5,158 |
+1.86% |
139,100 |
2024/1/12 |
5,065 |
5,102 |
5,044 |
5,064 |
+0.20% |
236,700 |
2024/1/11 |
5,042 |
5,083 |
5,000 |
5,054 |
+1.32% |
331,800 |
2024/1/10 |
4,916 |
5,028 |
4,898 |
4,988 |
+1.22% |
282,400 |
2024/1/9 |
4,799 |
4,944 |
4,799 |
4,928 |
+4.19% |
525,000 |
2024/1/5 |
4,728 |
4,733 |
4,677 |
4,730 |
+0.83% |
246,300 |
2024/1/4 |
4,606 |
4,691 |
4,504 |
4,691 |
+0.54% |
286,400 |
2023/12/29 |
4,651 |
4,671 |
4,622 |
4,666 |
-0.19% |
208,100 |
2023/12/28 |
4,615 |
4,676 |
4,608 |
4,675 |
+0.09% |
130,300 |
2023/12/27 |
4,615 |
4,692 |
4,610 |
4,671 |
+1.90% |
253,400 |
2023/12/26 |
4,538 |
4,609 |
4,530 |
4,584 |
+0.59% |
192,300 |
2023/12/25 |
4,595 |
4,616 |
4,557 |
4,557 |
-0.42% |
80,900 |
2023/12/22 |
4,653 |
4,660 |
4,576 |
4,576 |
-1.32% |
232,600 |
2023/12/21 |
4,638 |
4,659 |
4,591 |
4,637 |
-1.49% |
278,200 |
2023/12/20 |
4,663 |
4,744 |
4,663 |
4,707 |
+0.94% |
273,300 |
2023/12/19 |
4,597 |
4,672 |
4,566 |
4,663 |
+1.44% |
207,900 |
2023/12/18 |
4,654 |
4,654 |
4,527 |
4,597 |
-1.94% |
335,900 |
2023/12/15 |
4,664 |
4,714 |
4,658 |
4,688 |
+1.91% |
519,200 |
2023/12/14 |
4,646 |
4,669 |
4,564 |
4,600 |
-0.65% |
255,900 |
2023/12/13 |
4,600 |
4,637 |
4,565 |
4,630 |
+0.83% |
275,600 |
2023/12/12 |
4,607 |
4,630 |
4,558 |
4,592 |
+0.86% |
293,400 |
2023/12/11 |
4,605 |
4,643 |
4,525 |
4,553 |
+0.33% |
358,500 |
2023/12/8 |
4,565 |
4,590 |
4,491 |
4,538 |
-0.70% |
450,600 |
2023/12/7 |
4,624 |
4,686 |
4,551 |
4,570 |
-2.23% |
255,500 |
2023/12/6 |
4,615 |
4,690 |
4,604 |
4,674 |
+1.23% |
272,200 |
2023/12/5 |
4,724 |
4,788 |
4,608 |
4,617 |
-2.80% |
377,100 |
2023/12/4 |
4,726 |
4,789 |
4,705 |
4,750 |
-0.79% |
346,800 |
2023/12/1 |
4,800 |
4,823 |
4,726 |
4,788 |
+0.34% |
342,900 |
2023/11/30 |
4,669 |
4,796 |
4,662 |
4,772 |
+1.90% |
1,077,200 |
2023/11/29 |
4,690 |
4,766 |
4,662 |
4,683 |
-0.15% |
492,800 |
2023/11/28 |
4,745 |
4,766 |
4,667 |
4,690 |
-0.91% |
333,900 |
2023/11/27 |
4,770 |
4,818 |
4,701 |
4,733 |
-1.76% |
262,900 |
2023/11/24 |
4,960 |
4,960 |
4,818 |
4,818 |
-0.48% |
173,500 |
2023/11/22 |
4,832 |
4,868 |
4,794 |
4,841 |
-0.41% |
172,200 |
2023/11/21 |
4,913 |
4,928 |
4,830 |
4,861 |
-1.34% |
404,400 |
2023/11/20 |
4,990 |
5,047 |
4,882 |
4,927 |
-1.52% |
217,200 |
2023/11/17 |
4,954 |
5,026 |
4,938 |
5,003 |
+0.91% |
374,800 |
2023/11/16 |
4,865 |
4,970 |
4,845 |
4,958 |
+1.31% |
301,400 |
2023/11/15 |
4,943 |
4,943 |
4,846 |
4,894 |
+0.43% |
217,000 |
2023/11/14 |
4,956 |
4,997 |
4,859 |
4,873 |
-0.47% |
289,900 |
2023/11/13 |
4,974 |
4,974 |
4,890 |
4,896 |
-0.99% |
230,600 |
2023/11/10 |
4,971 |
4,994 |
4,900 |
4,945 |
-1.53% |
307,000 |
2023/11/9 |
4,969 |
5,059 |
4,955 |
5,022 |
+1.80% |
301,800 |
2023/11/8 |
4,813 |
4,967 |
4,813 |
4,933 |
+5.41% |
471,000 |
2023/11/7 |
4,780 |
4,843 |
4,680 |
4,680 |
-2.70% |
308,800 |
2023/11/6 |
4,685 |
4,810 |
4,674 |
4,810 |
+5.23% |
392,200 |
2023/11/2 |
4,579 |
4,593 |
4,556 |
4,571 |
+1.38% |
196,900 |
2023/11/1 |
4,588 |
4,588 |
4,482 |
4,509 |
+2.15% |
286,300 |
|