日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,480 |
4,537 |
4,420 |
4,528 |
-0.11% |
352,800 |
2024/4/18 |
4,548 |
4,586 |
4,507 |
4,533 |
+1.23% |
324,900 |
2024/4/17 |
4,550 |
4,550 |
4,427 |
4,478 |
-1.86% |
477,900 |
2024/4/16 |
4,582 |
4,596 |
4,521 |
4,563 |
-1.91% |
301,400 |
2024/4/15 |
4,616 |
4,669 |
4,605 |
4,652 |
-1.75% |
210,100 |
2024/4/12 |
4,690 |
4,766 |
4,674 |
4,735 |
+2.07% |
542,400 |
2024/4/11 |
4,608 |
4,644 |
4,538 |
4,639 |
-0.58% |
327,300 |
2024/4/10 |
4,690 |
4,701 |
4,629 |
4,666 |
+0.19% |
346,000 |
2024/4/9 |
4,650 |
4,690 |
4,629 |
4,657 |
+1.24% |
433,800 |
2024/4/8 |
4,535 |
4,616 |
4,503 |
4,600 |
+2.50% |
364,700 |
2024/4/5 |
4,377 |
4,517 |
4,360 |
4,488 |
+1.15% |
413,900 |
2024/4/4 |
4,436 |
4,496 |
4,410 |
4,437 |
+1.63% |
494,900 |
2024/4/3 |
4,374 |
4,389 |
4,310 |
4,366 |
-1.00% |
499,000 |
2024/4/2 |
4,394 |
4,431 |
4,361 |
4,410 |
-0.59% |
456,300 |
2024/4/1 |
4,528 |
4,544 |
4,415 |
4,436 |
-2.10% |
256,700 |
2024/3/29 |
4,490 |
4,538 |
4,470 |
4,531 |
+1.07% |
217,600 |
2024/3/28 |
4,611 |
4,611 |
4,432 |
4,483 |
-4.21% |
400,700 |
2024/3/27 |
4,640 |
4,693 |
4,606 |
4,680 |
+2.05% |
262,700 |
2024/3/26 |
4,600 |
4,607 |
4,533 |
4,586 |
-0.59% |
347,000 |
2024/3/25 |
4,746 |
4,774 |
4,609 |
4,613 |
-3.65% |
307,700 |
2024/3/22 |
4,750 |
4,814 |
4,731 |
4,788 |
+1.31% |
239,100 |
2024/3/21 |
4,728 |
4,764 |
4,687 |
4,726 |
-0.04% |
345,000 |
2024/3/19 |
4,692 |
4,737 |
4,673 |
4,728 |
-0.23% |
200,600 |
2024/3/18 |
4,687 |
4,739 |
4,652 |
4,739 |
+1.96% |
208,600 |
2024/3/15 |
4,604 |
4,661 |
4,586 |
4,648 |
+0.04% |
331,000 |
2024/3/14 |
4,598 |
4,648 |
4,559 |
4,646 |
+1.11% |
293,300 |
2024/3/13 |
4,585 |
4,598 |
4,550 |
4,595 |
+0.61% |
394,400 |
2024/3/12 |
4,525 |
4,567 |
4,450 |
4,567 |
+0.04% |
251,100 |
2024/3/11 |
4,515 |
4,568 |
4,505 |
4,565 |
+0.00% |
261,100 |
2024/3/8 |
4,553 |
4,597 |
4,527 |
4,565 |
-0.70% |
204,600 |
2024/3/7 |
4,599 |
4,641 |
4,585 |
4,597 |
+1.17% |
301,500 |
2024/3/6 |
4,542 |
4,575 |
4,527 |
4,544 |
-0.53% |
400,000 |
2024/3/5 |
4,561 |
4,586 |
4,511 |
4,568 |
-0.39% |
253,900 |
2024/3/4 |
4,657 |
4,668 |
4,581 |
4,586 |
-1.84% |
242,200 |
2024/3/1 |
4,634 |
4,679 |
4,605 |
4,672 |
+0.82% |
288,000 |
2024/2/29 |
4,581 |
4,653 |
4,550 |
4,634 |
-0.28% |
372,500 |
2024/2/28 |
4,668 |
4,671 |
4,627 |
4,647 |
-0.21% |
187,000 |
2024/2/27 |
4,670 |
4,687 |
4,624 |
4,657 |
-0.53% |
378,400 |
2024/2/26 |
4,680 |
4,726 |
4,668 |
4,682 |
+2.20% |
415,300 |
2024/2/22 |
4,579 |
4,632 |
4,564 |
4,581 |
-0.15% |
439,500 |
2024/2/21 |
4,585 |
4,609 |
4,543 |
4,588 |
-0.84% |
279,700 |
2024/2/20 |
4,620 |
4,649 |
4,599 |
4,627 |
+0.61% |
358,500 |
2024/2/19 |
4,563 |
4,611 |
4,556 |
4,599 |
-0.13% |
236,000 |
2024/2/16 |
4,595 |
4,657 |
4,568 |
4,605 |
+1.39% |
317,800 |
2024/2/15 |
4,541 |
4,553 |
4,480 |
4,542 |
+0.22% |
199,000 |
2024/2/14 |
4,604 |
4,611 |
4,512 |
4,532 |
-1.39% |
291,400 |
2024/2/13 |
4,562 |
4,626 |
4,527 |
4,596 |
+2.32% |
559,200 |
2024/2/9 |
4,485 |
4,574 |
4,476 |
4,492 |
+0.34% |
266,700 |
2024/2/8 |
4,492 |
4,533 |
4,433 |
4,477 |
-0.40% |
307,800 |
2024/2/7 |
4,529 |
4,542 |
4,472 |
4,495 |
-0.71% |
442,900 |
2024/2/6 |
4,635 |
4,668 |
4,526 |
4,527 |
-2.73% |
439,500 |
2024/2/5 |
4,650 |
4,674 |
4,582 |
4,654 |
+1.31% |
650,000 |
2024/2/2 |
4,538 |
4,652 |
4,461 |
4,594 |
+7.89% |
1,354,700 |
2024/2/1 |
4,280 |
4,305 |
4,244 |
4,258 |
-1.71% |
650,900 |
2024/1/31 |
4,334 |
4,368 |
4,319 |
4,332 |
+0.14% |
484,000 |
2024/1/30 |
4,317 |
4,333 |
4,221 |
4,326 |
+0.19% |
508,800 |
2024/1/29 |
4,323 |
4,355 |
4,313 |
4,318 |
-0.28% |
233,000 |
2024/1/26 |
4,310 |
4,360 |
4,303 |
4,330 |
+0.12% |
370,100 |
2024/1/25 |
4,381 |
4,381 |
4,302 |
4,325 |
-1.82% |
534,800 |
2024/1/24 |
4,365 |
4,428 |
4,330 |
4,405 |
+0.09% |
326,300 |
2024/1/23 |
4,402 |
4,421 |
4,365 |
4,401 |
-0.47% |
312,100 |
2024/1/22 |
4,378 |
4,430 |
4,362 |
4,422 |
+1.28% |
295,500 |
2024/1/19 |
4,405 |
4,419 |
4,362 |
4,366 |
-0.25% |
310,900 |
2024/1/18 |
4,350 |
4,380 |
4,329 |
4,377 |
-0.36% |
364,500 |
2024/1/17 |
4,475 |
4,508 |
4,390 |
4,393 |
-1.81% |
395,800 |
2024/1/16 |
4,458 |
4,497 |
4,416 |
4,474 |
+0.18% |
351,100 |
2024/1/15 |
4,405 |
4,506 |
4,405 |
4,466 |
+0.63% |
337,000 |
2024/1/12 |
4,461 |
4,493 |
4,416 |
4,438 |
+1.56% |
376,800 |
2024/1/11 |
4,441 |
4,469 |
4,312 |
4,370 |
-1.69% |
423,100 |
2024/1/10 |
4,381 |
4,462 |
4,374 |
4,445 |
+0.91% |
286,700 |
2024/1/9 |
4,350 |
4,405 |
4,337 |
4,405 |
+1.50% |
319,000 |
2024/1/5 |
4,380 |
4,388 |
4,336 |
4,340 |
-1.81% |
267,000 |
2024/1/4 |
4,361 |
4,424 |
4,333 |
4,420 |
+0.11% |
219,700 |
2023/12/29 |
4,412 |
4,441 |
4,375 |
4,415 |
+1.08% |
260,700 |
2023/12/28 |
4,377 |
4,411 |
4,355 |
4,368 |
-1.38% |
195,000 |
2023/12/27 |
4,425 |
4,434 |
4,382 |
4,429 |
+0.54% |
229,400 |
2023/12/26 |
4,397 |
4,409 |
4,363 |
4,405 |
+0.92% |
328,000 |
2023/12/25 |
4,330 |
4,388 |
4,305 |
4,365 |
+2.27% |
381,700 |
2023/12/22 |
4,214 |
4,279 |
4,211 |
4,268 |
+1.04% |
264,500 |
2023/12/21 |
4,220 |
4,242 |
4,194 |
4,224 |
-0.24% |
227,000 |
2023/12/20 |
4,249 |
4,300 |
4,234 |
4,234 |
-0.52% |
292,100 |
2023/12/19 |
4,166 |
4,269 |
4,165 |
4,256 |
+1.58% |
228,300 |
2023/12/18 |
4,144 |
4,214 |
4,134 |
4,190 |
+0.67% |
241,300 |
2023/12/15 |
4,199 |
4,225 |
4,157 |
4,162 |
-1.37% |
503,300 |
2023/12/14 |
4,259 |
4,262 |
4,179 |
4,220 |
-0.82% |
309,800 |
2023/12/13 |
4,289 |
4,310 |
4,234 |
4,255 |
-0.09% |
195,400 |
2023/12/12 |
4,294 |
4,301 |
4,245 |
4,259 |
-0.02% |
325,800 |
2023/12/11 |
4,202 |
4,269 |
4,190 |
4,260 |
+1.38% |
165,200 |
2023/12/8 |
4,250 |
4,272 |
4,165 |
4,202 |
-1.25% |
306,100 |
2023/12/7 |
4,227 |
4,282 |
4,227 |
4,255 |
-0.37% |
302,900 |
2023/12/6 |
4,246 |
4,279 |
4,243 |
4,271 |
+1.67% |
220,900 |
2023/12/5 |
4,271 |
4,294 |
4,193 |
4,201 |
-2.44% |
396,000 |
2023/12/4 |
4,258 |
4,324 |
4,222 |
4,306 |
+0.61% |
211,800 |
2023/12/1 |
4,301 |
4,326 |
4,274 |
4,280 |
+0.16% |
321,300 |
2023/11/30 |
4,172 |
4,287 |
4,154 |
4,273 |
+1.74% |
561,700 |
2023/11/29 |
4,154 |
4,213 |
4,134 |
4,200 |
+1.40% |
345,800 |
2023/11/28 |
4,150 |
4,178 |
4,125 |
4,142 |
+0.78% |
250,400 |
2023/11/27 |
4,147 |
4,183 |
4,083 |
4,110 |
-0.53% |
138,200 |
2023/11/24 |
4,150 |
4,163 |
4,114 |
4,132 |
-0.07% |
172,500 |
2023/11/22 |
4,115 |
4,158 |
4,103 |
4,135 |
+0.71% |
182,300 |
2023/11/21 |
4,102 |
4,116 |
4,048 |
4,106 |
+0.07% |
224,500 |
2023/11/20 |
4,113 |
4,151 |
4,090 |
4,103 |
-1.56% |
243,300 |
2023/11/17 |
4,111 |
4,189 |
4,110 |
4,168 |
+2.43% |
461,400 |
2023/11/16 |
4,004 |
4,092 |
3,976 |
4,069 |
+0.92% |
243,500 |
2023/11/15 |
4,069 |
4,082 |
4,012 |
4,032 |
-1.01% |
258,900 |
2023/11/14 |
4,054 |
4,110 |
4,054 |
4,073 |
+1.60% |
297,400 |
2023/11/13 |
4,005 |
4,015 |
3,960 |
4,009 |
-0.69% |
199,200 |
2023/11/10 |
3,972 |
4,037 |
3,966 |
4,037 |
+1.18% |
234,700 |
2023/11/9 |
4,045 |
4,060 |
3,943 |
3,990 |
-1.34% |
398,000 |
2023/11/8 |
4,048 |
4,048 |
3,968 |
4,044 |
-0.37% |
615,900 |
2023/11/7 |
4,095 |
4,125 |
4,048 |
4,059 |
-1.91% |
363,400 |
2023/11/6 |
4,032 |
4,148 |
4,025 |
4,138 |
+3.58% |
681,700 |
2023/11/2 |
4,050 |
4,161 |
3,984 |
3,995 |
+7.05% |
1,411,500 |
2023/11/1 |
3,800 |
3,811 |
3,715 |
3,732 |
-0.48% |
529,200 |
2023/10/31 |
3,655 |
3,758 |
3,645 |
3,750 |
+2.60% |
373,200 |
2023/10/30 |
3,617 |
3,670 |
3,585 |
3,655 |
+0.61% |
1,088,600 |
2023/10/27 |
3,580 |
3,636 |
3,576 |
3,633 |
+1.62% |
260,900 |
2023/10/26 |
3,557 |
3,582 |
3,543 |
3,575 |
+0.06% |
289,100 |
2023/10/25 |
3,642 |
3,642 |
3,562 |
3,573 |
-1.11% |
174,200 |
2023/10/24 |
3,567 |
3,623 |
3,519 |
3,613 |
+1.09% |
176,400 |
2023/10/23 |
3,642 |
3,650 |
3,573 |
3,574 |
-2.59% |
179,700 |
2023/10/20 |
3,638 |
3,689 |
3,617 |
3,669 |
-0.33% |
176,400 |
2023/10/19 |
3,628 |
3,687 |
3,624 |
3,681 |
+0.60% |
188,900 |
|