日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,485 |
4,485 |
4,316 |
4,410 |
-1.98% |
792,100 |
2024/4/18 |
4,459 |
4,533 |
4,454 |
4,499 |
+0.81% |
521,000 |
2024/4/17 |
4,511 |
4,525 |
4,446 |
4,463 |
+0.16% |
626,400 |
2024/4/16 |
4,515 |
4,547 |
4,456 |
4,456 |
-1.83% |
643,400 |
2024/4/15 |
4,485 |
4,554 |
4,464 |
4,539 |
+0.40% |
392,400 |
2024/4/12 |
4,550 |
4,563 |
4,494 |
4,521 |
-0.35% |
429,000 |
2024/4/11 |
4,480 |
4,538 |
4,452 |
4,537 |
-0.04% |
556,800 |
2024/4/10 |
4,520 |
4,600 |
4,510 |
4,539 |
+1.11% |
762,000 |
2024/4/9 |
4,490 |
4,545 |
4,486 |
4,489 |
+0.58% |
650,600 |
2024/4/8 |
4,430 |
4,483 |
4,422 |
4,463 |
+1.11% |
439,800 |
2024/4/5 |
4,344 |
4,422 |
4,323 |
4,414 |
+0.59% |
721,300 |
2024/4/4 |
4,339 |
4,420 |
4,316 |
4,388 |
+1.95% |
791,300 |
2024/4/3 |
4,177 |
4,325 |
4,145 |
4,304 |
+2.94% |
835,800 |
2024/4/2 |
4,159 |
4,181 |
4,106 |
4,181 |
+0.70% |
1,240,200 |
2024/4/1 |
4,277 |
4,277 |
4,092 |
4,152 |
-4.13% |
1,704,800 |
2024/3/29 |
4,408 |
4,423 |
4,318 |
4,331 |
-2.15% |
1,487,000 |
2024/3/28 |
4,508 |
4,558 |
4,411 |
4,426 |
-2.34% |
995,900 |
2024/3/27 |
4,480 |
4,568 |
4,445 |
4,532 |
+1.73% |
1,259,600 |
2024/3/26 |
4,450 |
4,477 |
4,419 |
4,455 |
+0.16% |
575,000 |
2024/3/25 |
4,540 |
4,545 |
4,444 |
4,448 |
-2.03% |
644,600 |
2024/3/22 |
4,535 |
4,597 |
4,520 |
4,540 |
+0.00% |
758,400 |
2024/3/21 |
4,544 |
4,589 |
4,506 |
4,540 |
+0.04% |
1,095,300 |
2024/3/19 |
4,452 |
4,549 |
4,429 |
4,538 |
+3.56% |
1,066,100 |
2024/3/18 |
4,307 |
4,409 |
4,275 |
4,382 |
+2.84% |
718,000 |
2024/3/15 |
4,217 |
4,292 |
4,210 |
4,261 |
+0.09% |
840,900 |
2024/3/14 |
4,165 |
4,285 |
4,165 |
4,257 |
+1.77% |
1,327,300 |
2024/3/13 |
4,195 |
4,249 |
4,145 |
4,183 |
+0.02% |
1,098,300 |
2024/3/12 |
4,112 |
4,182 |
4,050 |
4,182 |
+0.70% |
750,100 |
2024/3/11 |
4,245 |
4,245 |
4,113 |
4,153 |
-2.63% |
686,700 |
2024/3/8 |
4,189 |
4,295 |
4,188 |
4,265 |
+1.67% |
791,100 |
2024/3/7 |
4,260 |
4,302 |
4,192 |
4,195 |
-1.29% |
636,100 |
2024/3/6 |
4,164 |
4,258 |
4,154 |
4,250 |
+1.58% |
712,800 |
2024/3/5 |
4,220 |
4,232 |
4,174 |
4,184 |
-1.65% |
635,200 |
2024/3/4 |
4,320 |
4,339 |
4,254 |
4,254 |
-0.47% |
1,028,500 |
2024/3/1 |
4,200 |
4,305 |
4,182 |
4,274 |
+3.04% |
1,249,600 |
2024/2/29 |
4,119 |
4,179 |
4,090 |
4,148 |
+0.10% |
1,135,000 |
2024/2/28 |
4,214 |
4,219 |
4,108 |
4,144 |
-1.78% |
843,600 |
2024/2/27 |
4,176 |
4,252 |
4,156 |
4,219 |
+0.86% |
976,800 |
2024/2/26 |
4,199 |
4,213 |
4,147 |
4,183 |
+1.55% |
1,003,600 |
2024/2/22 |
4,110 |
4,178 |
4,090 |
4,119 |
+1.96% |
1,087,300 |
2024/2/21 |
4,045 |
4,073 |
4,018 |
4,040 |
-0.27% |
512,500 |
2024/2/20 |
4,060 |
4,072 |
4,025 |
4,051 |
-0.39% |
705,500 |
2024/2/19 |
3,993 |
4,074 |
3,982 |
4,067 |
+2.06% |
633,500 |
2024/2/16 |
3,980 |
4,021 |
3,962 |
3,985 |
+0.50% |
850,100 |
2024/2/15 |
3,995 |
3,995 |
3,922 |
3,965 |
+0.13% |
761,800 |
2024/2/14 |
4,010 |
4,014 |
3,924 |
3,960 |
-1.54% |
883,800 |
2024/2/13 |
3,942 |
4,022 |
3,885 |
4,022 |
+1.77% |
1,613,500 |
2024/2/9 |
3,970 |
4,033 |
3,916 |
3,952 |
-1.74% |
2,446,500 |
2024/2/8 |
4,203 |
4,212 |
4,022 |
4,022 |
-3.08% |
2,122,500 |
2024/2/7 |
4,311 |
4,429 |
4,081 |
4,150 |
-4.20% |
2,888,000 |
2024/2/6 |
4,365 |
4,365 |
4,309 |
4,332 |
-1.07% |
512,800 |
2024/2/5 |
4,395 |
4,395 |
4,333 |
4,379 |
+0.81% |
472,300 |
2024/2/2 |
4,374 |
4,380 |
4,311 |
4,344 |
-0.21% |
473,800 |
2024/2/1 |
4,327 |
4,359 |
4,305 |
4,353 |
-0.48% |
460,900 |
2024/1/31 |
4,287 |
4,379 |
4,280 |
4,374 |
+0.97% |
480,600 |
2024/1/30 |
4,355 |
4,364 |
4,329 |
4,332 |
-1.01% |
318,300 |
2024/1/29 |
4,331 |
4,382 |
4,313 |
4,376 |
+1.53% |
413,300 |
2024/1/26 |
4,368 |
4,372 |
4,296 |
4,310 |
-2.00% |
624,500 |
2024/1/25 |
4,366 |
4,405 |
4,357 |
4,398 |
+1.10% |
489,800 |
2024/1/24 |
4,419 |
4,438 |
4,343 |
4,350 |
-2.09% |
575,200 |
2024/1/23 |
4,470 |
4,497 |
4,438 |
4,443 |
-0.45% |
504,000 |
2024/1/22 |
4,450 |
4,468 |
4,441 |
4,463 |
+1.36% |
625,100 |
2024/1/19 |
4,409 |
4,422 |
4,358 |
4,403 |
+1.83% |
838,400 |
2024/1/18 |
4,301 |
4,339 |
4,289 |
4,324 |
+0.05% |
568,000 |
2024/1/17 |
4,425 |
4,458 |
4,322 |
4,322 |
-2.04% |
693,500 |
2024/1/16 |
4,422 |
4,441 |
4,399 |
4,412 |
-0.65% |
385,600 |
2024/1/15 |
4,390 |
4,480 |
4,380 |
4,441 |
+0.95% |
629,800 |
2024/1/12 |
4,493 |
4,493 |
4,363 |
4,399 |
-0.18% |
562,700 |
2024/1/11 |
4,375 |
4,450 |
4,359 |
4,407 |
+2.11% |
932,700 |
2024/1/10 |
4,321 |
4,348 |
4,283 |
4,316 |
-0.12% |
583,200 |
2024/1/9 |
4,368 |
4,413 |
4,297 |
4,321 |
-0.85% |
763,600 |
2024/1/5 |
4,295 |
4,379 |
4,295 |
4,358 |
+1.18% |
782,400 |
2024/1/4 |
4,173 |
4,310 |
4,150 |
4,307 |
+2.99% |
773,800 |
2023/12/29 |
4,242 |
4,251 |
4,166 |
4,182 |
-1.13% |
385,100 |
2023/12/28 |
4,224 |
4,256 |
4,207 |
4,230 |
+0.09% |
279,000 |
2023/12/27 |
4,221 |
4,259 |
4,210 |
4,226 |
+0.86% |
635,800 |
2023/12/26 |
4,238 |
4,250 |
4,183 |
4,190 |
+0.38% |
518,300 |
2023/12/25 |
4,279 |
4,282 |
4,157 |
4,174 |
-1.67% |
535,600 |
2023/12/22 |
4,250 |
4,296 |
4,218 |
4,245 |
+0.26% |
700,800 |
2023/12/21 |
4,270 |
4,293 |
4,218 |
4,234 |
-1.76% |
616,300 |
2023/12/20 |
4,180 |
4,337 |
4,177 |
4,310 |
+3.78% |
968,100 |
2023/12/19 |
4,127 |
4,153 |
4,075 |
4,153 |
+0.12% |
513,500 |
2023/12/18 |
4,205 |
4,205 |
4,110 |
4,148 |
-1.57% |
587,600 |
2023/12/15 |
4,138 |
4,249 |
4,134 |
4,214 |
+1.27% |
725,200 |
2023/12/14 |
4,165 |
4,227 |
4,153 |
4,161 |
-0.50% |
996,200 |
2023/12/13 |
4,217 |
4,217 |
4,161 |
4,182 |
-0.02% |
715,600 |
2023/12/12 |
4,212 |
4,232 |
4,161 |
4,183 |
-0.17% |
802,600 |
2023/12/11 |
4,190 |
4,230 |
4,166 |
4,190 |
+0.77% |
562,500 |
2023/12/8 |
4,224 |
4,260 |
4,128 |
4,158 |
-3.17% |
1,082,500 |
2023/12/7 |
4,307 |
4,342 |
4,285 |
4,294 |
-0.30% |
693,200 |
2023/12/6 |
4,241 |
4,315 |
4,237 |
4,307 |
+2.04% |
632,900 |
2023/12/5 |
4,223 |
4,263 |
4,208 |
4,221 |
-0.64% |
546,300 |
2023/12/4 |
4,251 |
4,265 |
4,208 |
4,248 |
+0.07% |
549,500 |
2023/12/1 |
4,327 |
4,332 |
4,213 |
4,245 |
-1.92% |
1,413,800 |
2023/11/30 |
4,301 |
4,349 |
4,300 |
4,328 |
-0.53% |
1,217,900 |
2023/11/29 |
4,335 |
4,365 |
4,303 |
4,351 |
+0.69% |
770,000 |
2023/11/28 |
4,321 |
4,362 |
4,302 |
4,321 |
+0.35% |
751,700 |
2023/11/27 |
4,366 |
4,423 |
4,302 |
4,306 |
+0.02% |
1,081,000 |
2023/11/24 |
4,280 |
4,345 |
4,239 |
4,305 |
+1.60% |
1,224,500 |
2023/11/22 |
4,108 |
4,249 |
4,106 |
4,237 |
+3.06% |
1,001,000 |
2023/11/21 |
4,057 |
4,139 |
4,041 |
4,111 |
+0.51% |
847,700 |
2023/11/20 |
4,160 |
4,167 |
4,090 |
4,090 |
-1.89% |
695,400 |
2023/11/17 |
4,034 |
4,172 |
4,031 |
4,169 |
+3.35% |
1,094,900 |
2023/11/16 |
4,040 |
4,084 |
3,987 |
4,034 |
-0.96% |
680,500 |
2023/11/15 |
4,065 |
4,093 |
4,056 |
4,073 |
+0.84% |
872,000 |
2023/11/14 |
4,032 |
4,105 |
4,026 |
4,039 |
+0.57% |
907,500 |
2023/11/13 |
4,001 |
4,034 |
3,981 |
4,016 |
+0.80% |
1,073,700 |
2023/11/10 |
3,890 |
3,990 |
3,865 |
3,984 |
+2.18% |
1,028,100 |
2023/11/9 |
3,925 |
3,943 |
3,753 |
3,899 |
+0.23% |
1,451,000 |
2023/11/8 |
3,947 |
3,948 |
3,680 |
3,890 |
-0.28% |
2,865,000 |
2023/11/7 |
3,925 |
3,953 |
3,890 |
3,901 |
-0.99% |
867,500 |
2023/11/6 |
3,903 |
3,955 |
3,901 |
3,940 |
+2.23% |
1,065,900 |
2023/11/2 |
3,870 |
3,875 |
3,816 |
3,854 |
+0.36% |
939,400 |
2023/11/1 |
3,823 |
3,857 |
3,786 |
3,840 |
+2.05% |
1,061,700 |
2023/10/31 |
3,771 |
3,784 |
3,707 |
3,763 |
+1.16% |
726,500 |
2023/10/30 |
3,752 |
3,752 |
3,680 |
3,720 |
-2.31% |
886,800 |
2023/10/27 |
3,728 |
3,825 |
3,710 |
3,808 |
+4.10% |
1,107,400 |
2023/10/26 |
3,640 |
3,681 |
3,611 |
3,658 |
-0.30% |
776,500 |
2023/10/25 |
3,655 |
3,714 |
3,641 |
3,669 |
+1.35% |
794,100 |
2023/10/24 |
3,566 |
3,633 |
3,514 |
3,620 |
+0.39% |
1,003,400 |
2023/10/23 |
3,650 |
3,650 |
3,589 |
3,606 |
-1.37% |
691,100 |
2023/10/20 |
3,697 |
3,702 |
3,652 |
3,656 |
-1.35% |
694,600 |
2023/10/19 |
3,705 |
3,733 |
3,694 |
3,706 |
-1.01% |
494,800 |
|