日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,110 |
5,211 |
5,075 |
5,127 |
+0.77% |
2,697,800 |
2024/4/18 |
5,112 |
5,134 |
5,033 |
5,088 |
+0.16% |
1,564,800 |
2024/4/17 |
5,194 |
5,208 |
5,028 |
5,080 |
-2.48% |
3,115,900 |
2024/4/16 |
5,458 |
5,473 |
5,182 |
5,209 |
-4.30% |
3,427,500 |
2024/4/15 |
5,398 |
5,479 |
5,339 |
5,443 |
+2.49% |
3,654,900 |
2024/4/12 |
5,350 |
5,383 |
5,212 |
5,311 |
-0.91% |
2,209,400 |
2024/4/11 |
5,348 |
5,399 |
5,318 |
5,360 |
+0.45% |
1,590,000 |
2024/4/10 |
5,350 |
5,399 |
5,275 |
5,336 |
+0.93% |
2,302,900 |
2024/4/9 |
5,102 |
5,287 |
5,081 |
5,287 |
+4.80% |
3,036,300 |
2024/4/8 |
5,085 |
5,132 |
5,030 |
5,045 |
-0.28% |
1,846,200 |
2024/4/5 |
4,998 |
5,124 |
4,971 |
5,059 |
-0.63% |
3,191,800 |
2024/4/4 |
5,000 |
5,190 |
5,000 |
5,091 |
+5.43% |
4,662,100 |
2024/4/3 |
4,798 |
4,857 |
4,763 |
4,829 |
+1.30% |
3,161,500 |
2024/4/2 |
4,685 |
4,825 |
4,624 |
4,767 |
+3.81% |
3,469,200 |
2024/4/1 |
4,622 |
4,710 |
4,552 |
4,592 |
+0.11% |
3,115,800 |
2024/3/29 |
4,510 |
4,649 |
4,494 |
4,587 |
+2.32% |
2,591,700 |
2024/3/28 |
4,418 |
4,483 |
4,406 |
4,483 |
+1.04% |
1,327,300 |
2024/3/27 |
4,418 |
4,472 |
4,399 |
4,437 |
+0.27% |
1,403,500 |
2024/3/26 |
4,494 |
4,515 |
4,425 |
4,425 |
-1.14% |
1,460,800 |
2024/3/25 |
4,595 |
4,595 |
4,470 |
4,476 |
-2.93% |
1,515,900 |
2024/3/22 |
4,629 |
4,660 |
4,560 |
4,611 |
-0.17% |
2,048,800 |
2024/3/21 |
4,497 |
4,625 |
4,497 |
4,619 |
+3.66% |
2,865,800 |
2024/3/19 |
4,420 |
4,477 |
4,401 |
4,456 |
+1.07% |
1,955,300 |
2024/3/18 |
4,421 |
4,448 |
4,371 |
4,409 |
+0.48% |
2,082,800 |
2024/3/15 |
4,280 |
4,419 |
4,270 |
4,388 |
+1.22% |
3,616,900 |
2024/3/14 |
4,248 |
4,380 |
4,220 |
4,335 |
+6.69% |
6,021,200 |
2024/3/13 |
4,020 |
4,104 |
4,013 |
4,063 |
+1.50% |
1,983,100 |
2024/3/12 |
4,000 |
4,012 |
3,959 |
4,003 |
+0.02% |
1,691,000 |
2024/3/11 |
4,037 |
4,038 |
3,960 |
4,002 |
-1.23% |
1,733,100 |
2024/3/8 |
3,987 |
4,087 |
3,963 |
4,052 |
+1.20% |
2,539,200 |
2024/3/7 |
3,958 |
4,072 |
3,958 |
4,004 |
+0.91% |
2,201,200 |
2024/3/6 |
3,964 |
3,996 |
3,951 |
3,968 |
-0.13% |
1,309,000 |
2024/3/5 |
4,000 |
4,009 |
3,959 |
3,973 |
+0.30% |
1,650,700 |
2024/3/4 |
3,968 |
4,032 |
3,951 |
3,961 |
+0.00% |
1,382,400 |
2024/3/1 |
3,915 |
4,011 |
3,912 |
3,961 |
+1.46% |
2,192,300 |
2024/2/29 |
3,950 |
3,953 |
3,873 |
3,904 |
-2.42% |
3,889,000 |
2024/2/28 |
4,026 |
4,035 |
3,970 |
4,001 |
-0.50% |
1,693,500 |
2024/2/27 |
4,023 |
4,046 |
3,998 |
4,021 |
-0.37% |
1,232,600 |
2024/2/26 |
4,094 |
4,114 |
4,036 |
4,036 |
-1.42% |
1,683,500 |
2024/2/22 |
4,108 |
4,124 |
4,067 |
4,094 |
-0.34% |
1,191,300 |
2024/2/21 |
4,109 |
4,114 |
4,058 |
4,108 |
-1.08% |
1,378,300 |
2024/2/20 |
4,091 |
4,164 |
4,045 |
4,153 |
+1.17% |
1,935,700 |
2024/2/19 |
4,066 |
4,125 |
4,040 |
4,105 |
+1.28% |
1,266,300 |
2024/2/16 |
4,018 |
4,059 |
4,005 |
4,053 |
+1.99% |
1,481,100 |
2024/2/15 |
4,043 |
4,043 |
3,901 |
3,974 |
-1.29% |
1,891,500 |
2024/2/14 |
4,041 |
4,051 |
4,006 |
4,026 |
-1.28% |
1,513,300 |
2024/2/13 |
4,028 |
4,090 |
3,988 |
4,078 |
+1.70% |
1,906,100 |
2024/2/9 |
4,039 |
4,040 |
3,936 |
4,010 |
+0.58% |
1,632,000 |
2024/2/8 |
3,980 |
4,014 |
3,940 |
3,987 |
-0.42% |
1,845,000 |
2024/2/7 |
3,986 |
4,011 |
3,975 |
4,004 |
+0.50% |
1,230,100 |
2024/2/6 |
4,050 |
4,058 |
3,980 |
3,984 |
-2.57% |
2,311,900 |
2024/2/5 |
4,084 |
4,109 |
4,065 |
4,089 |
+0.62% |
893,300 |
2024/2/2 |
4,065 |
4,154 |
4,064 |
4,064 |
+0.15% |
1,399,100 |
2024/2/1 |
4,060 |
4,090 |
4,049 |
4,058 |
-1.05% |
1,128,800 |
2024/1/31 |
4,099 |
4,101 |
4,063 |
4,101 |
+0.05% |
888,400 |
2024/1/30 |
4,147 |
4,151 |
4,091 |
4,099 |
-0.61% |
690,000 |
2024/1/29 |
4,040 |
4,125 |
4,036 |
4,124 |
+0.56% |
1,367,900 |
2024/1/26 |
4,130 |
4,149 |
4,065 |
4,101 |
-0.89% |
971,200 |
2024/1/25 |
4,116 |
4,145 |
4,090 |
4,138 |
+1.17% |
989,600 |
2024/1/24 |
4,070 |
4,097 |
4,051 |
4,090 |
+0.47% |
1,036,300 |
2024/1/23 |
4,094 |
4,136 |
4,052 |
4,071 |
-0.05% |
1,403,900 |
2024/1/22 |
4,050 |
4,080 |
4,034 |
4,073 |
+0.05% |
1,372,900 |
2024/1/19 |
4,100 |
4,124 |
4,067 |
4,071 |
+0.72% |
1,397,400 |
2024/1/18 |
4,050 |
4,110 |
4,042 |
4,042 |
-1.15% |
1,899,800 |
2024/1/17 |
4,159 |
4,189 |
4,089 |
4,089 |
-1.61% |
1,924,500 |
2024/1/16 |
4,269 |
4,273 |
4,156 |
4,156 |
-2.40% |
1,493,600 |
2024/1/15 |
4,239 |
4,287 |
4,209 |
4,258 |
+0.42% |
912,900 |
2024/1/12 |
4,296 |
4,298 |
4,222 |
4,240 |
-0.09% |
1,213,100 |
2024/1/11 |
4,199 |
4,267 |
4,194 |
4,244 |
+1.31% |
1,484,000 |
2024/1/10 |
4,163 |
4,213 |
4,140 |
4,189 |
-0.57% |
1,294,600 |
2024/1/9 |
4,248 |
4,271 |
4,176 |
4,213 |
-1.15% |
1,312,500 |
2024/1/5 |
4,246 |
4,304 |
4,242 |
4,262 |
-0.30% |
951,300 |
2024/1/4 |
4,205 |
4,281 |
4,152 |
4,275 |
+0.68% |
1,088,800 |
2023/12/29 |
4,253 |
4,273 |
4,219 |
4,246 |
-1.19% |
851,500 |
2023/12/28 |
4,229 |
4,309 |
4,209 |
4,297 |
+1.61% |
608,500 |
2023/12/27 |
4,200 |
4,252 |
4,190 |
4,229 |
+1.00% |
868,300 |
2023/12/26 |
4,167 |
4,199 |
4,160 |
4,187 |
+0.14% |
659,500 |
2023/12/25 |
4,251 |
4,258 |
4,179 |
4,181 |
-1.21% |
428,600 |
2023/12/22 |
4,229 |
4,259 |
4,211 |
4,232 |
-0.17% |
594,400 |
2023/12/21 |
4,261 |
4,294 |
4,227 |
4,239 |
-0.93% |
751,300 |
2023/12/20 |
4,283 |
4,333 |
4,275 |
4,279 |
+0.45% |
1,181,100 |
2023/12/19 |
4,195 |
4,260 |
4,141 |
4,260 |
+0.57% |
982,500 |
2023/12/18 |
4,250 |
4,253 |
4,210 |
4,236 |
-0.05% |
947,400 |
2023/12/15 |
4,088 |
4,264 |
4,076 |
4,238 |
+4.85% |
2,599,200 |
2023/12/14 |
4,066 |
4,073 |
4,004 |
4,042 |
+0.02% |
1,114,000 |
2023/12/13 |
4,078 |
4,091 |
4,027 |
4,041 |
-1.54% |
1,260,700 |
2023/12/12 |
4,140 |
4,140 |
4,091 |
4,104 |
+0.24% |
785,000 |
2023/12/11 |
4,130 |
4,162 |
4,068 |
4,094 |
+0.32% |
1,283,800 |
2023/12/8 |
4,117 |
4,117 |
4,045 |
4,081 |
-1.28% |
1,575,800 |
2023/12/7 |
4,150 |
4,173 |
4,114 |
4,134 |
-1.97% |
1,289,700 |
2023/12/6 |
4,175 |
4,229 |
4,155 |
4,217 |
+0.26% |
1,156,000 |
2023/12/5 |
4,235 |
4,273 |
4,206 |
4,206 |
-1.68% |
1,115,100 |
2023/12/4 |
4,290 |
4,352 |
4,244 |
4,278 |
+0.09% |
1,090,100 |
2023/12/1 |
4,304 |
4,315 |
4,260 |
4,274 |
-0.42% |
875,200 |
2023/11/30 |
4,285 |
4,299 |
4,231 |
4,292 |
+0.05% |
2,331,000 |
2023/11/29 |
4,327 |
4,327 |
4,282 |
4,290 |
+0.12% |
909,200 |
2023/11/28 |
4,315 |
4,348 |
4,265 |
4,285 |
-0.86% |
1,031,400 |
2023/11/27 |
4,470 |
4,470 |
4,304 |
4,322 |
-3.78% |
1,700,800 |
2023/11/24 |
4,500 |
4,531 |
4,460 |
4,492 |
+0.22% |
1,049,800 |
2023/11/22 |
4,420 |
4,531 |
4,407 |
4,482 |
+1.40% |
1,603,400 |
2023/11/21 |
4,410 |
4,457 |
4,396 |
4,420 |
+1.26% |
1,302,300 |
2023/11/20 |
4,436 |
4,452 |
4,363 |
4,365 |
-1.62% |
1,187,200 |
2023/11/17 |
4,390 |
4,444 |
4,376 |
4,437 |
+1.46% |
1,551,900 |
2023/11/16 |
4,410 |
4,410 |
4,307 |
4,373 |
-0.34% |
1,191,700 |
2023/11/15 |
4,312 |
4,412 |
4,302 |
4,388 |
+3.44% |
1,981,400 |
2023/11/14 |
4,205 |
4,281 |
4,205 |
4,242 |
+1.56% |
1,295,800 |
2023/11/13 |
4,195 |
4,222 |
4,140 |
4,177 |
-0.31% |
1,124,100 |
2023/11/10 |
4,178 |
4,236 |
4,138 |
4,190 |
+0.38% |
1,204,900 |
2023/11/9 |
4,035 |
4,182 |
4,022 |
4,174 |
+0.02% |
2,206,000 |
2023/11/8 |
4,241 |
4,258 |
4,135 |
4,173 |
-3.78% |
2,056,300 |
2023/11/7 |
4,311 |
4,346 |
4,276 |
4,337 |
-0.44% |
1,533,400 |
2023/11/6 |
4,333 |
4,356 |
4,284 |
4,356 |
+2.11% |
1,373,700 |
2023/11/2 |
4,320 |
4,321 |
4,260 |
4,266 |
-0.81% |
1,032,400 |
2023/11/1 |
4,260 |
4,337 |
4,260 |
4,301 |
+2.02% |
1,393,500 |
2023/10/31 |
4,150 |
4,234 |
4,150 |
4,216 |
+1.66% |
1,653,500 |
2023/10/30 |
4,180 |
4,186 |
4,114 |
4,147 |
-0.43% |
1,077,000 |
2023/10/27 |
4,117 |
4,167 |
4,103 |
4,165 |
+2.51% |
849,100 |
2023/10/26 |
4,071 |
4,120 |
4,041 |
4,063 |
-1.31% |
875,200 |
2023/10/25 |
4,139 |
4,160 |
4,106 |
4,117 |
+0.17% |
815,000 |
2023/10/24 |
4,050 |
4,117 |
4,004 |
4,110 |
+1.13% |
1,388,100 |
2023/10/23 |
4,120 |
4,125 |
4,057 |
4,064 |
-1.79% |
1,036,900 |
2023/10/20 |
4,152 |
4,171 |
4,116 |
4,138 |
-0.58% |
1,119,700 |
2023/10/19 |
4,198 |
4,212 |
4,145 |
4,162 |
-2.12% |
912,300 |
|