日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
3,865 |
3,870 |
3,715 |
3,715 |
-5.47% |
83,500 |
2024/4/18 |
3,760 |
3,955 |
3,710 |
3,930 |
+3.83% |
57,300 |
2024/4/17 |
3,810 |
3,890 |
3,730 |
3,785 |
+0.40% |
47,600 |
2024/4/16 |
3,855 |
3,855 |
3,750 |
3,770 |
-2.96% |
57,800 |
2024/4/15 |
3,910 |
3,920 |
3,865 |
3,885 |
-2.26% |
43,400 |
2024/4/12 |
3,885 |
3,980 |
3,875 |
3,975 |
+3.11% |
51,800 |
2024/4/11 |
3,830 |
3,875 |
3,800 |
3,855 |
+0.26% |
31,800 |
2024/4/10 |
3,890 |
3,945 |
3,845 |
3,845 |
-0.90% |
29,200 |
2024/4/9 |
3,860 |
3,915 |
3,840 |
3,880 |
+0.52% |
56,300 |
2024/4/8 |
3,925 |
3,930 |
3,780 |
3,860 |
-1.53% |
91,900 |
2024/4/5 |
3,850 |
3,945 |
3,820 |
3,920 |
-1.13% |
86,800 |
2024/4/4 |
4,040 |
4,050 |
3,950 |
3,965 |
-0.13% |
33,400 |
2024/4/3 |
3,970 |
4,025 |
3,930 |
3,970 |
-2.22% |
82,100 |
2024/4/2 |
4,195 |
4,200 |
4,050 |
4,060 |
-2.99% |
86,800 |
2024/4/1 |
4,235 |
4,250 |
4,165 |
4,185 |
-0.95% |
55,700 |
2024/3/29 |
4,225 |
4,260 |
4,205 |
4,225 |
+0.00% |
36,100 |
2024/3/28 |
4,220 |
4,295 |
4,210 |
4,225 |
+0.12% |
36,400 |
2024/3/27 |
4,255 |
4,255 |
4,215 |
4,220 |
-1.06% |
32,500 |
2024/3/26 |
4,190 |
4,270 |
4,165 |
4,265 |
+1.55% |
44,000 |
2024/3/25 |
4,270 |
4,290 |
4,200 |
4,200 |
-0.47% |
40,600 |
2024/3/22 |
4,270 |
4,285 |
4,220 |
4,220 |
-1.17% |
27,200 |
2024/3/21 |
4,310 |
4,310 |
4,240 |
4,270 |
+0.71% |
42,100 |
2024/3/19 |
4,220 |
4,240 |
4,160 |
4,240 |
+0.36% |
47,500 |
2024/3/18 |
4,130 |
4,230 |
4,130 |
4,225 |
+2.55% |
42,200 |
2024/3/15 |
4,150 |
4,160 |
4,105 |
4,120 |
-1.67% |
54,900 |
2024/3/14 |
4,190 |
4,200 |
4,110 |
4,190 |
-0.24% |
52,800 |
2024/3/13 |
4,340 |
4,380 |
4,180 |
4,200 |
-2.10% |
79,000 |
2024/3/12 |
4,195 |
4,310 |
4,165 |
4,290 |
+1.42% |
72,700 |
2024/3/11 |
4,410 |
4,465 |
4,205 |
4,230 |
-6.62% |
165,800 |
2024/3/8 |
4,510 |
4,590 |
4,465 |
4,530 |
+0.22% |
120,000 |
2024/3/7 |
4,700 |
4,710 |
4,520 |
4,520 |
-3.32% |
123,700 |
2024/3/6 |
4,550 |
4,720 |
4,530 |
4,675 |
+1.41% |
92,400 |
2024/3/5 |
4,645 |
4,645 |
4,540 |
4,610 |
-1.71% |
109,200 |
2024/3/4 |
4,710 |
4,810 |
4,685 |
4,690 |
+0.11% |
79,300 |
2024/3/1 |
4,770 |
4,830 |
4,685 |
4,685 |
-0.85% |
94,800 |
2024/2/29 |
4,775 |
4,775 |
4,655 |
4,725 |
-1.15% |
93,100 |
2024/2/28 |
4,840 |
5,030 |
4,780 |
4,780 |
-1.34% |
153,900 |
2024/2/27 |
4,990 |
4,990 |
4,830 |
4,845 |
-2.22% |
74,300 |
2024/2/26 |
4,880 |
4,975 |
4,775 |
4,955 |
+2.59% |
150,200 |
2024/2/22 |
4,845 |
4,930 |
4,705 |
4,830 |
+3.87% |
196,000 |
2024/2/21 |
4,745 |
4,745 |
4,650 |
4,650 |
-3.43% |
93,800 |
2024/2/20 |
4,730 |
4,890 |
4,705 |
4,815 |
+2.56% |
121,300 |
2024/2/19 |
4,710 |
4,760 |
4,640 |
4,695 |
-2.59% |
122,200 |
2024/2/16 |
5,070 |
5,110 |
4,790 |
4,820 |
-3.50% |
220,100 |
2024/2/15 |
4,950 |
5,050 |
4,860 |
4,995 |
+2.25% |
171,200 |
2024/2/14 |
5,270 |
5,420 |
4,885 |
4,885 |
-6.42% |
489,400 |
2024/2/13 |
5,100 |
5,220 |
5,050 |
5,220 |
+15.49% |
431,300 |
2024/2/9 |
4,480 |
4,545 |
4,465 |
4,520 |
-0.44% |
101,700 |
2024/2/8 |
4,520 |
4,615 |
4,490 |
4,540 |
-0.11% |
92,600 |
2024/2/7 |
4,395 |
4,550 |
4,365 |
4,545 |
+3.18% |
75,000 |
2024/2/6 |
4,335 |
4,455 |
4,320 |
4,405 |
+1.26% |
69,100 |
2024/2/5 |
4,370 |
4,445 |
4,320 |
4,350 |
+0.00% |
95,900 |
2024/2/2 |
4,465 |
4,470 |
4,350 |
4,350 |
-2.58% |
120,400 |
2024/2/1 |
4,510 |
4,540 |
4,435 |
4,465 |
-1.87% |
59,500 |
2024/1/31 |
4,550 |
4,585 |
4,485 |
4,550 |
-0.55% |
72,400 |
2024/1/30 |
4,560 |
4,620 |
4,495 |
4,575 |
+1.22% |
64,900 |
2024/1/29 |
4,550 |
4,595 |
4,520 |
4,520 |
-0.55% |
56,300 |
2024/1/26 |
4,690 |
4,705 |
4,530 |
4,545 |
-4.32% |
122,000 |
2024/1/25 |
4,780 |
4,830 |
4,685 |
4,750 |
-0.21% |
136,200 |
2024/1/24 |
4,580 |
4,760 |
4,555 |
4,760 |
+5.43% |
153,200 |
2024/1/23 |
4,720 |
4,720 |
4,500 |
4,515 |
-1.85% |
162,900 |
2024/1/22 |
4,480 |
4,755 |
4,450 |
4,600 |
+4.07% |
220,300 |
2024/1/19 |
4,275 |
4,425 |
4,270 |
4,420 |
+4.49% |
110,400 |
2024/1/18 |
4,275 |
4,335 |
4,220 |
4,230 |
-2.08% |
80,500 |
2024/1/17 |
4,410 |
4,485 |
4,310 |
4,320 |
-2.70% |
90,800 |
2024/1/16 |
4,575 |
4,580 |
4,415 |
4,440 |
-1.66% |
88,600 |
2024/1/15 |
4,325 |
4,515 |
4,275 |
4,515 |
+5.24% |
132,100 |
2024/1/12 |
4,295 |
4,320 |
4,200 |
4,290 |
-0.35% |
83,600 |
2024/1/11 |
4,320 |
4,335 |
4,240 |
4,305 |
+0.23% |
79,200 |
2024/1/10 |
4,370 |
4,370 |
4,285 |
4,295 |
-1.72% |
63,700 |
2024/1/9 |
4,330 |
4,410 |
4,275 |
4,370 |
+1.63% |
79,200 |
2024/1/5 |
4,260 |
4,345 |
4,240 |
4,300 |
-0.12% |
70,300 |
2024/1/4 |
4,200 |
4,315 |
4,120 |
4,305 |
+1.06% |
65,000 |
2023/12/29 |
4,270 |
4,315 |
4,215 |
4,260 |
-1.84% |
85,400 |
2023/12/28 |
4,315 |
4,345 |
4,190 |
4,340 |
+0.46% |
72,700 |
2023/12/27 |
4,175 |
4,365 |
4,170 |
4,320 |
+3.72% |
159,400 |
2023/12/26 |
4,150 |
4,230 |
4,090 |
4,165 |
-1.07% |
121,500 |
2023/12/25 |
4,285 |
4,295 |
4,180 |
4,210 |
-3.33% |
116,000 |
2023/12/22 |
4,540 |
4,550 |
4,350 |
4,355 |
-3.01% |
141,700 |
2023/12/21 |
4,410 |
4,580 |
4,320 |
4,490 |
+4.66% |
367,300 |
2023/12/20 |
4,265 |
4,365 |
4,260 |
4,290 |
+0.94% |
100,800 |
2023/12/19 |
4,190 |
4,320 |
4,170 |
4,250 |
-0.82% |
95,600 |
2023/12/18 |
4,255 |
4,285 |
4,185 |
4,285 |
-0.23% |
68,200 |
2023/12/15 |
4,280 |
4,390 |
4,280 |
4,295 |
-0.35% |
77,100 |
2023/12/14 |
4,450 |
4,545 |
4,260 |
4,310 |
-3.36% |
113,200 |
2023/12/13 |
4,350 |
4,565 |
4,305 |
4,460 |
+2.06% |
143,400 |
2023/12/12 |
4,580 |
4,635 |
4,285 |
4,370 |
-5.62% |
224,500 |
2023/12/11 |
4,765 |
4,800 |
4,590 |
4,630 |
-2.42% |
85,100 |
2023/12/8 |
4,870 |
4,885 |
4,650 |
4,745 |
-2.47% |
103,900 |
2023/12/7 |
4,940 |
4,945 |
4,830 |
4,865 |
-1.82% |
44,900 |
2023/12/6 |
4,890 |
5,010 |
4,890 |
4,955 |
+1.54% |
43,200 |
2023/12/5 |
4,955 |
4,985 |
4,845 |
4,880 |
-1.91% |
56,300 |
2023/12/4 |
5,060 |
5,070 |
4,930 |
4,975 |
-1.68% |
45,000 |
2023/12/1 |
5,140 |
5,140 |
5,060 |
5,060 |
-1.36% |
41,600 |
2023/11/30 |
5,130 |
5,180 |
5,070 |
5,130 |
+1.38% |
54,900 |
2023/11/29 |
5,060 |
5,090 |
5,020 |
5,060 |
+0.00% |
40,400 |
2023/11/28 |
5,240 |
5,320 |
5,030 |
5,060 |
-0.59% |
114,400 |
2023/11/27 |
5,190 |
5,260 |
5,090 |
5,090 |
-1.74% |
54,300 |
2023/11/24 |
5,200 |
5,340 |
5,120 |
5,180 |
+1.17% |
100,200 |
2023/11/22 |
5,100 |
5,170 |
5,040 |
5,120 |
-0.19% |
51,200 |
2023/11/21 |
5,140 |
5,190 |
5,030 |
5,130 |
+0.00% |
73,100 |
2023/11/20 |
5,240 |
5,380 |
5,120 |
5,130 |
-0.97% |
89,400 |
2023/11/17 |
5,290 |
5,320 |
5,150 |
5,180 |
-1.71% |
64,900 |
2023/11/16 |
5,450 |
5,480 |
5,160 |
5,270 |
-2.41% |
113,200 |
2023/11/15 |
5,460 |
5,560 |
5,340 |
5,400 |
+0.75% |
161,500 |
2023/11/14 |
4,960 |
5,460 |
4,955 |
5,360 |
+7.20% |
231,900 |
2023/11/13 |
5,170 |
5,170 |
4,880 |
5,000 |
+0.30% |
143,400 |
2023/11/10 |
4,945 |
5,030 |
4,830 |
4,985 |
+0.61% |
84,500 |
2023/11/9 |
4,930 |
5,010 |
4,850 |
4,955 |
+0.30% |
55,500 |
2023/11/8 |
5,150 |
5,150 |
4,920 |
4,940 |
-2.76% |
61,900 |
2023/11/7 |
5,200 |
5,200 |
5,060 |
5,080 |
-2.31% |
43,000 |
2023/11/6 |
5,190 |
5,220 |
5,120 |
5,200 |
+3.38% |
58,300 |
2023/11/2 |
4,865 |
5,040 |
4,860 |
5,030 |
+4.90% |
74,500 |
2023/11/1 |
4,895 |
4,900 |
4,755 |
4,795 |
-1.84% |
53,100 |
2023/10/31 |
4,950 |
4,950 |
4,830 |
4,885 |
-1.61% |
47,400 |
2023/10/30 |
4,925 |
5,050 |
4,900 |
4,965 |
+0.61% |
36,200 |
2023/10/27 |
4,850 |
4,975 |
4,805 |
4,935 |
+1.75% |
38,100 |
2023/10/26 |
4,820 |
4,980 |
4,815 |
4,850 |
-2.22% |
52,900 |
2023/10/25 |
4,925 |
5,080 |
4,850 |
4,960 |
+3.66% |
81,400 |
2023/10/24 |
4,900 |
4,940 |
4,580 |
4,785 |
-1.64% |
160,200 |
2023/10/23 |
5,070 |
5,150 |
4,820 |
4,865 |
-5.53% |
140,800 |
2023/10/20 |
5,130 |
5,210 |
5,060 |
5,150 |
-0.58% |
64,900 |
2023/10/19 |
5,250 |
5,260 |
5,130 |
5,180 |
-3.90% |
95,400 |
|