日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,150 |
4,150 |
3,950 |
4,040 |
-3.92% |
33,200 |
2024/4/18 |
4,130 |
4,245 |
4,100 |
4,205 |
+0.12% |
12,900 |
2024/4/17 |
4,250 |
4,265 |
4,120 |
4,200 |
-0.12% |
13,400 |
2024/4/16 |
4,415 |
4,430 |
4,175 |
4,205 |
-6.03% |
37,900 |
2024/4/15 |
4,325 |
4,475 |
4,320 |
4,475 |
+2.40% |
25,200 |
2024/4/12 |
4,530 |
4,530 |
4,370 |
4,370 |
-3.53% |
28,200 |
2024/4/11 |
4,510 |
4,565 |
4,395 |
4,530 |
-0.22% |
26,500 |
2024/4/10 |
4,650 |
4,710 |
4,535 |
4,540 |
-0.66% |
25,600 |
2024/4/9 |
4,505 |
4,625 |
4,500 |
4,570 |
+1.56% |
21,200 |
2024/4/8 |
4,490 |
4,540 |
4,450 |
4,500 |
+1.24% |
9,000 |
2024/4/5 |
4,445 |
4,515 |
4,420 |
4,445 |
-2.41% |
28,600 |
2024/4/4 |
4,670 |
4,700 |
4,550 |
4,555 |
-2.46% |
25,600 |
2024/4/3 |
4,680 |
4,780 |
4,630 |
4,670 |
+0.00% |
18,100 |
2024/4/2 |
4,925 |
4,950 |
4,650 |
4,670 |
-5.18% |
41,900 |
2024/4/1 |
5,030 |
5,070 |
4,815 |
4,925 |
-1.50% |
32,200 |
2024/3/29 |
5,180 |
5,200 |
4,930 |
5,000 |
-1.96% |
27,700 |
2024/3/28 |
5,000 |
5,230 |
4,990 |
5,100 |
+0.39% |
21,600 |
2024/3/27 |
5,190 |
5,210 |
5,070 |
5,080 |
-2.50% |
23,600 |
2024/3/26 |
5,000 |
5,360 |
4,960 |
5,210 |
+4.20% |
42,900 |
2024/3/25 |
5,000 |
5,050 |
4,945 |
5,000 |
-0.60% |
31,200 |
2024/3/22 |
5,090 |
5,150 |
4,995 |
5,030 |
-1.18% |
22,400 |
2024/3/21 |
4,950 |
5,110 |
4,915 |
5,090 |
+3.35% |
46,200 |
2024/3/19 |
4,915 |
4,995 |
4,850 |
4,925 |
-0.10% |
25,600 |
2024/3/18 |
4,900 |
5,020 |
4,855 |
4,930 |
-2.38% |
61,900 |
2024/3/15 |
5,180 |
5,350 |
5,050 |
5,050 |
-3.44% |
47,000 |
2024/3/14 |
5,150 |
5,230 |
4,900 |
5,230 |
+0.19% |
52,000 |
2024/3/13 |
5,280 |
5,320 |
5,130 |
5,220 |
+0.19% |
67,700 |
2024/3/12 |
4,735 |
5,240 |
4,700 |
5,210 |
+8.77% |
91,300 |
2024/3/11 |
5,030 |
5,170 |
4,670 |
4,790 |
-6.08% |
177,200 |
2024/3/8 |
5,100 |
5,100 |
5,050 |
5,100 |
+15.91% |
88,700 |
2024/3/7 |
4,585 |
4,600 |
4,385 |
4,400 |
-3.61% |
50,200 |
2024/3/6 |
4,525 |
4,635 |
4,475 |
4,565 |
+0.44% |
36,500 |
2024/3/5 |
4,490 |
4,590 |
4,375 |
4,545 |
+2.13% |
66,300 |
2024/3/4 |
4,525 |
4,540 |
4,405 |
4,450 |
-1.66% |
30,400 |
2024/3/1 |
4,570 |
4,575 |
4,485 |
4,525 |
-0.66% |
28,900 |
2024/2/29 |
4,555 |
4,660 |
4,550 |
4,555 |
-1.51% |
26,900 |
2024/2/28 |
4,520 |
4,780 |
4,480 |
4,625 |
+3.82% |
82,500 |
2024/2/27 |
4,555 |
4,555 |
4,425 |
4,455 |
-2.41% |
33,300 |
2024/2/26 |
4,540 |
4,630 |
4,455 |
4,565 |
+2.93% |
79,600 |
2024/2/22 |
4,325 |
4,440 |
4,265 |
4,435 |
+3.14% |
73,200 |
2024/2/21 |
4,305 |
4,340 |
4,295 |
4,300 |
+0.00% |
12,900 |
2024/2/20 |
4,315 |
4,360 |
4,290 |
4,300 |
-0.58% |
30,900 |
2024/2/19 |
4,410 |
4,450 |
4,325 |
4,325 |
-0.80% |
55,900 |
2024/2/16 |
4,395 |
4,425 |
4,320 |
4,360 |
-0.23% |
81,100 |
2024/2/15 |
4,410 |
4,500 |
4,335 |
4,370 |
-0.11% |
83,700 |
2024/2/14 |
4,300 |
4,445 |
4,290 |
4,375 |
+1.04% |
51,100 |
2024/2/13 |
4,370 |
4,395 |
4,175 |
4,330 |
-1.59% |
87,600 |
2024/2/9 |
4,440 |
4,510 |
4,375 |
4,400 |
-1.01% |
70,700 |
2024/2/8 |
4,320 |
4,570 |
4,320 |
4,445 |
+1.25% |
145,500 |
2024/2/7 |
4,310 |
4,600 |
4,250 |
4,390 |
-8.54% |
498,800 |
2024/2/6 |
4,800 |
4,800 |
4,800 |
4,800 |
-17.24% |
19,500 |
2024/2/5 |
5,680 |
5,940 |
5,620 |
5,800 |
+3.57% |
159,700 |
2024/2/2 |
5,550 |
5,650 |
5,470 |
5,600 |
+0.00% |
65,300 |
2024/2/1 |
5,530 |
5,660 |
5,500 |
5,600 |
+0.54% |
50,800 |
2024/1/31 |
5,340 |
5,660 |
5,340 |
5,570 |
+3.53% |
75,500 |
2024/1/30 |
5,280 |
5,440 |
5,210 |
5,380 |
+2.28% |
42,300 |
2024/1/29 |
5,450 |
5,480 |
5,250 |
5,260 |
-0.57% |
45,200 |
2024/1/26 |
5,300 |
5,500 |
5,230 |
5,290 |
-1.49% |
48,500 |
2024/1/25 |
5,270 |
5,380 |
5,180 |
5,370 |
+0.75% |
34,500 |
2024/1/24 |
5,570 |
5,590 |
5,290 |
5,330 |
-3.27% |
51,100 |
2024/1/23 |
5,800 |
5,860 |
5,460 |
5,510 |
-3.84% |
94,900 |
2024/1/22 |
5,570 |
5,850 |
5,570 |
5,730 |
+4.37% |
105,400 |
2024/1/19 |
5,440 |
5,560 |
5,310 |
5,490 |
+2.23% |
103,400 |
2024/1/18 |
5,400 |
5,490 |
5,260 |
5,370 |
+0.00% |
91,700 |
2024/1/17 |
5,010 |
5,400 |
5,000 |
5,370 |
+9.82% |
177,200 |
2024/1/16 |
5,050 |
5,130 |
4,885 |
4,890 |
-2.78% |
111,800 |
2024/1/15 |
4,825 |
5,050 |
4,805 |
5,030 |
+5.78% |
152,200 |
2024/1/12 |
4,835 |
4,860 |
4,670 |
4,755 |
-3.06% |
79,300 |
2024/1/11 |
4,770 |
4,975 |
4,760 |
4,905 |
+4.36% |
171,500 |
2024/1/10 |
4,900 |
4,960 |
4,590 |
4,700 |
-9.62% |
301,000 |
2024/1/9 |
5,280 |
5,380 |
5,130 |
5,200 |
-2.62% |
102,100 |
2024/1/5 |
5,170 |
5,560 |
5,160 |
5,340 |
+3.29% |
187,600 |
2024/1/4 |
4,775 |
5,370 |
4,775 |
5,170 |
+9.30% |
169,100 |
2023/12/29 |
4,930 |
4,930 |
4,660 |
4,730 |
-5.78% |
146,600 |
2023/12/28 |
5,080 |
5,090 |
4,960 |
5,020 |
-2.33% |
34,900 |
2023/12/27 |
4,955 |
5,180 |
4,925 |
5,140 |
+4.90% |
55,500 |
2023/12/26 |
5,080 |
5,100 |
4,885 |
4,900 |
-3.54% |
43,500 |
2023/12/25 |
5,200 |
5,400 |
5,000 |
5,080 |
-1.36% |
111,700 |
2023/12/22 |
4,755 |
5,150 |
4,730 |
5,150 |
+6.85% |
109,800 |
2023/12/21 |
4,765 |
4,930 |
4,645 |
4,820 |
-0.31% |
82,300 |
2023/12/20 |
4,455 |
4,835 |
4,415 |
4,835 |
+10.26% |
156,900 |
2023/12/19 |
4,350 |
4,475 |
4,255 |
4,385 |
+0.69% |
48,500 |
2023/12/18 |
4,520 |
4,600 |
4,335 |
4,355 |
-2.35% |
80,500 |
2023/12/15 |
4,495 |
4,590 |
4,415 |
4,460 |
+0.11% |
60,500 |
2023/12/14 |
4,725 |
4,750 |
4,400 |
4,455 |
-8.71% |
143,300 |
2023/12/13 |
4,730 |
4,935 |
4,675 |
4,880 |
+6.09% |
92,700 |
2023/12/12 |
4,620 |
4,825 |
4,590 |
4,600 |
+1.10% |
64,500 |
2023/12/11 |
4,485 |
4,650 |
4,420 |
4,550 |
+3.06% |
71,000 |
2023/12/8 |
4,705 |
4,705 |
4,350 |
4,415 |
-8.31% |
127,000 |
2023/12/7 |
4,995 |
5,100 |
4,765 |
4,815 |
-4.84% |
79,300 |
2023/12/6 |
4,845 |
5,150 |
4,765 |
5,060 |
+7.09% |
118,200 |
2023/12/5 |
4,550 |
4,845 |
4,540 |
4,725 |
+4.54% |
91,400 |
2023/12/4 |
4,420 |
4,660 |
4,400 |
4,520 |
+2.26% |
56,800 |
2023/12/1 |
4,290 |
4,490 |
4,270 |
4,420 |
+3.15% |
38,300 |
2023/11/30 |
4,390 |
4,390 |
4,280 |
4,285 |
-2.39% |
21,600 |
2023/11/29 |
4,325 |
4,475 |
4,255 |
4,390 |
+0.69% |
40,900 |
2023/11/28 |
4,275 |
4,375 |
4,255 |
4,360 |
+0.35% |
37,300 |
2023/11/27 |
4,435 |
4,480 |
4,260 |
4,345 |
-2.03% |
48,300 |
2023/11/24 |
4,500 |
4,580 |
4,430 |
4,435 |
-0.78% |
40,400 |
2023/11/22 |
4,560 |
4,650 |
4,455 |
4,470 |
-2.19% |
63,800 |
2023/11/21 |
4,760 |
4,880 |
4,490 |
4,570 |
-5.28% |
150,000 |
2023/11/20 |
4,500 |
4,930 |
4,470 |
4,825 |
+5.58% |
214,900 |
2023/11/17 |
4,170 |
4,600 |
4,150 |
4,570 |
+7.78% |
165,200 |
2023/11/16 |
4,100 |
4,270 |
4,055 |
4,240 |
+5.21% |
145,600 |
2023/11/15 |
3,970 |
4,150 |
3,960 |
4,030 |
+2.54% |
128,600 |
2023/11/14 |
4,080 |
4,100 |
3,930 |
3,930 |
-4.38% |
188,000 |
2023/11/13 |
3,980 |
4,435 |
3,880 |
4,110 |
+4.05% |
359,700 |
2023/11/10 |
4,150 |
4,280 |
3,910 |
3,950 |
-0.50% |
528,600 |
2023/11/9 |
4,300 |
4,335 |
3,850 |
3,970 |
-6.15% |
887,400 |
2023/11/8 |
4,230 |
4,230 |
4,230 |
4,230 |
-19.12% |
7,500 |
2023/11/7 |
5,230 |
5,230 |
5,230 |
5,230 |
-16.05% |
8,800 |
2023/11/6 |
6,050 |
6,390 |
5,830 |
6,230 |
+4.71% |
177,700 |
2023/11/2 |
5,950 |
6,150 |
5,880 |
5,950 |
+1.71% |
71,300 |
2023/11/1 |
5,670 |
5,850 |
5,570 |
5,850 |
+6.17% |
102,400 |
2023/10/31 |
5,700 |
5,900 |
5,440 |
5,510 |
-1.61% |
64,800 |
2023/10/30 |
5,550 |
5,710 |
5,530 |
5,600 |
-0.53% |
26,800 |
2023/10/27 |
5,420 |
5,680 |
5,350 |
5,630 |
+3.87% |
63,000 |
2023/10/26 |
5,320 |
5,480 |
5,240 |
5,420 |
-0.55% |
79,400 |
2023/10/25 |
5,660 |
5,720 |
5,440 |
5,450 |
-2.50% |
62,200 |
2023/10/24 |
5,550 |
5,640 |
5,350 |
5,590 |
+3.14% |
90,900 |
2023/10/23 |
5,880 |
5,900 |
5,320 |
5,420 |
-9.36% |
199,200 |
2023/10/20 |
6,220 |
6,280 |
5,770 |
5,980 |
-3.70% |
122,400 |
2023/10/19 |
6,160 |
6,350 |
6,100 |
6,210 |
-0.80% |
66,000 |
|