日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
4,650 |
4,655 |
4,370 |
4,405 |
-3.82% |
125,100 |
2024/4/25 |
4,620 |
4,700 |
4,570 |
4,580 |
-1.61% |
34,500 |
2024/4/24 |
4,840 |
4,865 |
4,565 |
4,655 |
-3.82% |
105,700 |
2024/4/23 |
4,890 |
4,935 |
4,770 |
4,840 |
+1.04% |
57,800 |
2024/4/22 |
4,515 |
4,790 |
4,480 |
4,790 |
+6.44% |
39,600 |
2024/4/19 |
4,660 |
4,675 |
4,450 |
4,500 |
-3.85% |
52,800 |
2024/4/18 |
4,465 |
4,735 |
4,435 |
4,680 |
+2.74% |
45,400 |
2024/4/17 |
4,605 |
4,650 |
4,550 |
4,555 |
-1.83% |
31,100 |
2024/4/16 |
4,745 |
4,760 |
4,610 |
4,640 |
-3.63% |
54,100 |
2024/4/15 |
5,020 |
5,020 |
4,810 |
4,815 |
-2.03% |
38,600 |
2024/4/12 |
4,990 |
4,990 |
4,900 |
4,915 |
-0.51% |
22,600 |
2024/4/11 |
4,955 |
4,970 |
4,915 |
4,940 |
-1.59% |
23,100 |
2024/4/10 |
5,040 |
5,130 |
5,010 |
5,020 |
+0.20% |
14,400 |
2024/4/9 |
4,980 |
5,150 |
4,950 |
5,010 |
+0.60% |
22,700 |
2024/4/8 |
4,955 |
5,020 |
4,920 |
4,980 |
+1.53% |
23,000 |
2024/4/5 |
4,900 |
5,000 |
4,860 |
4,905 |
-2.49% |
38,400 |
2024/4/4 |
5,140 |
5,180 |
4,900 |
5,030 |
-0.98% |
50,100 |
2024/4/3 |
5,060 |
5,160 |
5,010 |
5,080 |
-2.12% |
48,800 |
2024/4/2 |
5,230 |
5,240 |
5,140 |
5,190 |
-1.14% |
29,400 |
2024/4/1 |
5,510 |
5,520 |
5,250 |
5,250 |
-6.08% |
57,500 |
2024/3/29 |
5,560 |
5,700 |
5,500 |
5,590 |
+0.54% |
44,300 |
2024/3/28 |
5,650 |
5,740 |
5,560 |
5,560 |
-0.89% |
30,300 |
2024/3/27 |
5,800 |
5,800 |
5,610 |
5,610 |
-2.43% |
35,200 |
2024/3/26 |
5,570 |
5,820 |
5,570 |
5,750 |
+3.23% |
48,500 |
2024/3/25 |
5,510 |
5,690 |
5,510 |
5,570 |
+2.20% |
44,800 |
2024/3/22 |
5,550 |
5,550 |
5,390 |
5,450 |
-0.91% |
29,500 |
2024/3/21 |
5,550 |
5,600 |
5,430 |
5,500 |
-0.72% |
32,800 |
2024/3/19 |
5,490 |
5,570 |
5,420 |
5,540 |
+1.09% |
22,500 |
2024/3/18 |
5,430 |
5,550 |
5,370 |
5,480 |
+2.81% |
24,300 |
2024/3/15 |
5,190 |
5,380 |
5,150 |
5,330 |
+1.72% |
28,500 |
2024/3/14 |
5,380 |
5,380 |
5,170 |
5,240 |
-2.96% |
44,200 |
2024/3/13 |
5,610 |
5,610 |
5,380 |
5,400 |
-3.23% |
33,700 |
2024/3/12 |
5,440 |
5,590 |
5,400 |
5,580 |
+2.39% |
24,600 |
2024/3/11 |
5,400 |
5,490 |
5,360 |
5,450 |
-1.45% |
32,100 |
2024/3/8 |
5,520 |
5,680 |
5,520 |
5,530 |
-1.60% |
45,400 |
2024/3/7 |
5,870 |
5,880 |
5,620 |
5,620 |
-4.75% |
60,600 |
2024/3/6 |
5,680 |
6,000 |
5,610 |
5,900 |
+3.15% |
53,000 |
2024/3/5 |
5,780 |
5,830 |
5,620 |
5,720 |
-1.72% |
46,800 |
2024/3/4 |
5,640 |
5,920 |
5,590 |
5,820 |
+5.43% |
72,000 |
2024/3/1 |
5,580 |
5,650 |
5,470 |
5,520 |
-1.25% |
54,100 |
2024/2/29 |
5,700 |
5,700 |
5,540 |
5,590 |
-2.27% |
56,900 |
2024/2/28 |
5,910 |
5,990 |
5,720 |
5,720 |
-3.05% |
62,000 |
2024/2/27 |
5,760 |
5,900 |
5,710 |
5,900 |
+3.87% |
71,700 |
2024/2/26 |
5,400 |
5,750 |
5,400 |
5,680 |
+5.19% |
70,400 |
2024/2/22 |
5,630 |
5,640 |
5,330 |
5,400 |
-0.92% |
61,200 |
2024/2/21 |
5,500 |
5,560 |
5,400 |
5,450 |
-3.02% |
56,200 |
2024/2/20 |
5,420 |
5,800 |
5,400 |
5,620 |
+5.64% |
127,100 |
2024/2/19 |
5,260 |
5,360 |
5,150 |
5,320 |
+2.90% |
83,300 |
2024/2/16 |
4,965 |
5,210 |
4,940 |
5,170 |
+4.02% |
54,800 |
2024/2/15 |
5,080 |
5,090 |
4,970 |
4,970 |
-1.39% |
26,500 |
2024/2/14 |
4,960 |
5,040 |
4,925 |
5,040 |
+1.20% |
30,400 |
2024/2/13 |
5,100 |
5,110 |
4,965 |
4,980 |
-1.58% |
39,600 |
2024/2/9 |
4,985 |
5,210 |
4,980 |
5,060 |
+1.61% |
62,400 |
2024/2/8 |
4,960 |
5,020 |
4,915 |
4,980 |
+0.71% |
40,700 |
2024/2/7 |
4,910 |
5,000 |
4,885 |
4,945 |
+0.30% |
37,100 |
2024/2/6 |
5,000 |
5,010 |
4,905 |
4,930 |
-1.60% |
53,800 |
2024/2/5 |
5,050 |
5,100 |
4,995 |
5,010 |
+0.30% |
48,100 |
2024/2/2 |
5,240 |
5,310 |
4,995 |
4,995 |
-5.75% |
117,700 |
2024/2/1 |
5,090 |
5,340 |
5,040 |
5,300 |
+4.74% |
130,700 |
2024/1/31 |
4,940 |
5,080 |
4,775 |
5,060 |
-2.69% |
191,500 |
2024/1/30 |
5,170 |
5,400 |
5,100 |
5,200 |
+3.38% |
155,000 |
2024/1/29 |
5,190 |
5,190 |
4,980 |
5,030 |
-2.33% |
47,000 |
2024/1/26 |
5,100 |
5,180 |
5,060 |
5,150 |
+0.78% |
35,700 |
2024/1/25 |
5,090 |
5,170 |
4,945 |
5,110 |
-0.78% |
86,900 |
2024/1/24 |
5,250 |
5,330 |
5,130 |
5,150 |
-0.77% |
70,600 |
2024/1/23 |
5,190 |
5,290 |
5,040 |
5,190 |
-0.38% |
117,000 |
2024/1/22 |
4,770 |
5,220 |
4,745 |
5,210 |
+15.27% |
319,800 |
2024/1/19 |
4,525 |
4,645 |
4,515 |
4,520 |
+0.22% |
31,800 |
2024/1/18 |
4,575 |
4,585 |
4,450 |
4,510 |
-1.53% |
41,200 |
2024/1/17 |
4,735 |
4,735 |
4,580 |
4,580 |
-3.27% |
37,600 |
2024/1/16 |
4,845 |
4,910 |
4,710 |
4,735 |
-1.35% |
43,600 |
2024/1/15 |
4,770 |
4,805 |
4,740 |
4,800 |
+1.37% |
27,400 |
2024/1/12 |
4,630 |
4,760 |
4,565 |
4,735 |
+2.05% |
37,900 |
2024/1/11 |
4,650 |
4,650 |
4,575 |
4,640 |
+1.31% |
26,300 |
2024/1/10 |
4,610 |
4,630 |
4,575 |
4,580 |
-1.51% |
21,900 |
2024/1/9 |
4,630 |
4,695 |
4,560 |
4,650 |
+1.97% |
38,700 |
2024/1/5 |
4,615 |
4,625 |
4,525 |
4,560 |
-1.83% |
47,700 |
2024/1/4 |
4,650 |
4,780 |
4,625 |
4,645 |
-3.03% |
38,400 |
2023/12/29 |
4,880 |
4,900 |
4,760 |
4,790 |
-1.34% |
51,600 |
2023/12/28 |
4,735 |
4,890 |
4,655 |
4,855 |
+2.53% |
70,300 |
2023/12/27 |
4,605 |
4,765 |
4,580 |
4,735 |
+5.22% |
76,400 |
2023/12/26 |
4,310 |
4,565 |
4,310 |
4,500 |
+4.41% |
74,500 |
2023/12/25 |
4,445 |
4,455 |
4,275 |
4,310 |
-2.16% |
30,800 |
2023/12/22 |
4,485 |
4,520 |
4,405 |
4,405 |
-1.78% |
22,600 |
2023/12/21 |
4,270 |
4,525 |
4,250 |
4,485 |
+3.34% |
62,300 |
2023/12/20 |
4,430 |
4,500 |
4,320 |
4,340 |
-0.80% |
46,100 |
2023/12/19 |
4,240 |
4,375 |
4,240 |
4,375 |
+2.22% |
32,600 |
2023/12/18 |
4,175 |
4,285 |
4,165 |
4,280 |
+1.54% |
27,300 |
2023/12/15 |
4,165 |
4,305 |
4,165 |
4,215 |
+0.96% |
30,400 |
2023/12/14 |
4,320 |
4,440 |
4,135 |
4,175 |
-2.91% |
64,200 |
2023/12/13 |
4,305 |
4,390 |
4,255 |
4,300 |
-1.38% |
27,300 |
2023/12/12 |
4,525 |
4,550 |
4,250 |
4,360 |
-1.69% |
82,600 |
2023/12/11 |
4,585 |
4,620 |
4,375 |
4,435 |
-2.21% |
62,600 |
2023/12/8 |
4,655 |
4,685 |
4,530 |
4,535 |
-2.58% |
37,700 |
2023/12/7 |
4,560 |
4,700 |
4,560 |
4,655 |
+0.65% |
41,600 |
2023/12/6 |
4,650 |
4,700 |
4,540 |
4,625 |
+0.54% |
29,600 |
2023/12/5 |
4,665 |
4,670 |
4,560 |
4,600 |
-3.16% |
46,300 |
2023/12/4 |
4,540 |
4,790 |
4,460 |
4,750 |
+5.44% |
72,500 |
2023/12/1 |
4,645 |
4,650 |
4,505 |
4,505 |
-3.84% |
39,500 |
2023/11/30 |
4,755 |
4,770 |
4,615 |
4,685 |
-1.26% |
42,400 |
2023/11/29 |
4,655 |
4,835 |
4,655 |
4,745 |
+1.61% |
31,400 |
2023/11/28 |
4,685 |
4,725 |
4,565 |
4,670 |
-0.32% |
27,600 |
2023/11/27 |
4,860 |
4,875 |
4,685 |
4,685 |
-3.20% |
55,400 |
2023/11/24 |
4,890 |
4,930 |
4,820 |
4,840 |
-1.02% |
33,500 |
2023/11/22 |
4,875 |
5,090 |
4,815 |
4,890 |
+1.56% |
125,700 |
2023/11/21 |
4,700 |
4,895 |
4,700 |
4,815 |
+5.02% |
128,300 |
2023/11/20 |
4,370 |
4,620 |
4,320 |
4,585 |
+4.44% |
61,900 |
2023/11/17 |
4,450 |
4,485 |
4,360 |
4,390 |
-2.88% |
37,100 |
2023/11/16 |
4,575 |
4,655 |
4,480 |
4,520 |
-3.00% |
53,900 |
2023/11/15 |
4,700 |
4,860 |
4,565 |
4,660 |
+2.64% |
77,400 |
2023/11/14 |
4,660 |
4,670 |
4,480 |
4,540 |
-2.58% |
56,600 |
2023/11/13 |
4,700 |
4,760 |
4,635 |
4,660 |
+0.98% |
54,400 |
2023/11/10 |
4,680 |
4,715 |
4,515 |
4,615 |
-1.28% |
56,400 |
2023/11/9 |
4,505 |
4,690 |
4,500 |
4,675 |
+4.12% |
54,500 |
2023/11/8 |
4,550 |
4,650 |
4,470 |
4,490 |
+0.11% |
81,900 |
2023/11/7 |
4,540 |
4,555 |
4,380 |
4,485 |
-0.77% |
51,700 |
2023/11/6 |
4,440 |
4,580 |
4,395 |
4,520 |
+4.27% |
94,900 |
2023/11/2 |
4,470 |
4,470 |
4,260 |
4,335 |
-0.34% |
49,700 |
2023/11/1 |
4,420 |
4,525 |
4,280 |
4,350 |
+0.00% |
72,600 |
2023/10/31 |
4,080 |
4,390 |
3,905 |
4,350 |
+0.12% |
107,100 |
2023/10/30 |
4,130 |
4,350 |
4,100 |
4,345 |
+6.23% |
83,800 |
2023/10/27 |
3,980 |
4,110 |
3,970 |
4,090 |
+2.38% |
31,200 |
2023/10/26 |
4,095 |
4,150 |
3,980 |
3,995 |
-4.99% |
57,200 |
|