日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,520 |
4,545 |
4,410 |
4,460 |
-2.30% |
134,400 |
2024/4/18 |
4,500 |
4,580 |
4,500 |
4,565 |
+1.44% |
82,000 |
2024/4/17 |
4,600 |
4,600 |
4,480 |
4,500 |
-1.32% |
109,400 |
2024/4/16 |
4,680 |
4,705 |
4,560 |
4,560 |
-3.08% |
176,700 |
2024/4/15 |
4,645 |
4,720 |
4,630 |
4,705 |
-0.11% |
156,700 |
2024/4/12 |
4,710 |
4,735 |
4,695 |
4,710 |
-0.11% |
75,100 |
2024/4/11 |
4,680 |
4,745 |
4,675 |
4,715 |
+0.00% |
89,700 |
2024/4/10 |
4,715 |
4,750 |
4,695 |
4,715 |
-0.42% |
64,000 |
2024/4/9 |
4,760 |
4,765 |
4,715 |
4,735 |
+0.42% |
79,200 |
2024/4/8 |
4,740 |
4,740 |
4,675 |
4,715 |
+0.32% |
84,200 |
2024/4/5 |
4,695 |
4,740 |
4,640 |
4,700 |
-1.36% |
116,400 |
2024/4/4 |
4,800 |
4,800 |
4,745 |
4,765 |
+0.11% |
78,400 |
2024/4/3 |
4,695 |
4,800 |
4,675 |
4,760 |
+0.53% |
122,300 |
2024/4/2 |
4,680 |
4,735 |
4,670 |
4,735 |
+1.28% |
98,200 |
2024/4/1 |
4,840 |
4,840 |
4,670 |
4,675 |
-2.50% |
134,800 |
2024/3/29 |
4,825 |
4,830 |
4,725 |
4,795 |
-0.31% |
154,800 |
2024/3/28 |
4,825 |
4,860 |
4,790 |
4,810 |
-2.83% |
185,200 |
2024/3/27 |
5,010 |
5,040 |
4,950 |
4,950 |
-0.80% |
207,900 |
2024/3/26 |
4,980 |
5,030 |
4,955 |
4,990 |
+0.60% |
114,100 |
2024/3/25 |
4,945 |
4,990 |
4,910 |
4,960 |
-0.40% |
119,300 |
2024/3/22 |
4,980 |
5,040 |
4,940 |
4,980 |
+0.81% |
194,400 |
2024/3/21 |
4,890 |
4,940 |
4,860 |
4,940 |
+1.86% |
173,500 |
2024/3/19 |
4,720 |
4,880 |
4,720 |
4,850 |
+2.65% |
216,600 |
2024/3/18 |
4,735 |
4,780 |
4,720 |
4,725 |
+0.75% |
119,200 |
2024/3/15 |
4,665 |
4,700 |
4,655 |
4,690 |
-0.42% |
102,400 |
2024/3/14 |
4,675 |
4,735 |
4,610 |
4,710 |
+2.17% |
148,800 |
2024/3/13 |
4,670 |
4,690 |
4,595 |
4,610 |
+0.11% |
103,400 |
2024/3/12 |
4,550 |
4,620 |
4,490 |
4,605 |
-1.29% |
250,100 |
2024/3/11 |
4,800 |
4,830 |
4,650 |
4,665 |
-4.21% |
182,300 |
2024/3/8 |
4,775 |
4,885 |
4,765 |
4,870 |
+1.04% |
141,400 |
2024/3/7 |
4,890 |
4,895 |
4,795 |
4,820 |
-1.23% |
128,800 |
2024/3/6 |
4,795 |
4,890 |
4,775 |
4,880 |
+1.24% |
196,800 |
2024/3/5 |
4,760 |
4,865 |
4,740 |
4,820 |
+0.42% |
141,200 |
2024/3/4 |
4,760 |
4,820 |
4,730 |
4,800 |
+1.16% |
125,700 |
2024/3/1 |
4,740 |
4,760 |
4,715 |
4,745 |
+0.96% |
85,700 |
2024/2/29 |
4,740 |
4,745 |
4,670 |
4,700 |
-1.47% |
125,100 |
2024/2/28 |
4,770 |
4,800 |
4,725 |
4,770 |
-0.10% |
114,800 |
2024/2/27 |
4,700 |
4,845 |
4,700 |
4,775 |
+2.03% |
263,200 |
2024/2/26 |
4,700 |
4,760 |
4,680 |
4,680 |
-0.11% |
183,500 |
2024/2/22 |
4,635 |
4,690 |
4,625 |
4,685 |
+1.96% |
234,600 |
2024/2/21 |
4,630 |
4,650 |
4,555 |
4,595 |
-0.76% |
148,400 |
2024/2/20 |
4,580 |
4,635 |
4,560 |
4,630 |
+1.76% |
162,000 |
2024/2/19 |
4,525 |
4,575 |
4,495 |
4,550 |
+0.89% |
151,600 |
2024/2/16 |
4,385 |
4,515 |
4,380 |
4,510 |
+3.92% |
349,000 |
2024/2/15 |
4,320 |
4,365 |
4,300 |
4,340 |
+0.93% |
169,400 |
2024/2/14 |
4,350 |
4,350 |
4,260 |
4,300 |
-1.15% |
188,200 |
2024/2/13 |
4,350 |
4,385 |
4,285 |
4,350 |
+0.35% |
253,100 |
2024/2/9 |
4,265 |
4,360 |
4,255 |
4,335 |
+1.40% |
236,400 |
2024/2/8 |
4,265 |
4,320 |
4,240 |
4,275 |
+0.35% |
262,500 |
2024/2/7 |
4,200 |
4,280 |
4,200 |
4,260 |
+0.83% |
409,300 |
2024/2/6 |
4,345 |
4,370 |
4,200 |
4,225 |
-9.53% |
1,027,700 |
2024/2/5 |
4,700 |
4,700 |
4,620 |
4,670 |
-1.27% |
214,500 |
2024/2/2 |
4,770 |
4,770 |
4,680 |
4,730 |
-1.15% |
150,400 |
2024/2/1 |
4,790 |
4,825 |
4,760 |
4,785 |
+0.00% |
138,700 |
2024/1/31 |
4,750 |
4,795 |
4,740 |
4,785 |
+1.16% |
121,500 |
2024/1/30 |
4,800 |
4,800 |
4,730 |
4,730 |
-1.15% |
159,300 |
2024/1/29 |
4,670 |
4,785 |
4,655 |
4,785 |
+3.24% |
222,300 |
2024/1/26 |
4,665 |
4,700 |
4,620 |
4,635 |
-0.54% |
187,200 |
2024/1/25 |
4,575 |
4,665 |
4,575 |
4,660 |
+1.97% |
190,800 |
2024/1/24 |
4,590 |
4,595 |
4,555 |
4,570 |
-0.33% |
101,500 |
2024/1/23 |
4,610 |
4,655 |
4,570 |
4,585 |
-0.43% |
228,700 |
2024/1/22 |
4,560 |
4,610 |
4,530 |
4,605 |
+1.54% |
192,000 |
2024/1/19 |
4,510 |
4,560 |
4,490 |
4,535 |
+1.68% |
164,300 |
2024/1/18 |
4,455 |
4,525 |
4,450 |
4,460 |
+0.00% |
143,400 |
2024/1/17 |
4,480 |
4,550 |
4,460 |
4,460 |
-0.11% |
237,200 |
2024/1/16 |
4,485 |
4,490 |
4,440 |
4,465 |
+0.11% |
188,900 |
2024/1/15 |
4,395 |
4,510 |
4,390 |
4,460 |
+1.48% |
259,700 |
2024/1/12 |
4,390 |
4,415 |
4,340 |
4,395 |
+0.80% |
213,600 |
2024/1/11 |
4,340 |
4,390 |
4,330 |
4,360 |
+1.16% |
180,800 |
2024/1/10 |
4,340 |
4,350 |
4,310 |
4,310 |
-0.81% |
142,000 |
2024/1/9 |
4,390 |
4,425 |
4,320 |
4,345 |
-0.23% |
178,400 |
2024/1/5 |
4,370 |
4,385 |
4,340 |
4,355 |
+0.11% |
170,000 |
2024/1/4 |
4,220 |
4,360 |
4,195 |
4,350 |
+3.20% |
220,400 |
2023/12/29 |
4,180 |
4,215 |
4,170 |
4,215 |
+0.36% |
101,000 |
2023/12/28 |
4,135 |
4,205 |
4,105 |
4,200 |
+1.45% |
146,900 |
2023/12/27 |
4,080 |
4,140 |
4,080 |
4,140 |
+1.72% |
173,300 |
2023/12/26 |
4,095 |
4,105 |
4,070 |
4,070 |
-0.73% |
99,500 |
2023/12/25 |
4,140 |
4,150 |
4,090 |
4,100 |
-0.97% |
74,500 |
2023/12/22 |
4,090 |
4,140 |
4,090 |
4,140 |
+1.35% |
98,700 |
2023/12/21 |
4,080 |
4,110 |
4,075 |
4,085 |
-0.49% |
82,600 |
2023/12/20 |
4,165 |
4,165 |
4,105 |
4,105 |
-0.12% |
121,200 |
2023/12/19 |
4,080 |
4,130 |
4,065 |
4,110 |
+0.98% |
131,900 |
2023/12/18 |
4,060 |
4,085 |
4,010 |
4,070 |
-0.85% |
137,700 |
2023/12/15 |
4,025 |
4,110 |
4,015 |
4,105 |
+2.37% |
180,300 |
2023/12/14 |
4,020 |
4,030 |
3,980 |
4,010 |
-0.12% |
205,500 |
2023/12/13 |
4,040 |
4,050 |
4,005 |
4,015 |
-0.62% |
108,000 |
2023/12/12 |
4,085 |
4,085 |
4,030 |
4,040 |
-0.25% |
108,300 |
2023/12/11 |
4,060 |
4,080 |
4,025 |
4,050 |
+1.12% |
115,100 |
2023/12/8 |
4,050 |
4,055 |
3,995 |
4,005 |
-1.72% |
213,900 |
2023/12/7 |
4,125 |
4,135 |
4,075 |
4,075 |
-1.81% |
142,800 |
2023/12/6 |
4,065 |
4,155 |
4,060 |
4,150 |
+1.22% |
151,200 |
2023/12/5 |
4,155 |
4,160 |
4,100 |
4,100 |
-1.80% |
149,800 |
2023/12/4 |
4,195 |
4,205 |
4,150 |
4,175 |
+0.00% |
104,300 |
2023/12/1 |
4,185 |
4,195 |
4,160 |
4,175 |
-0.12% |
90,100 |
2023/11/30 |
4,150 |
4,190 |
4,135 |
4,180 |
+0.72% |
88,300 |
2023/11/29 |
4,220 |
4,220 |
4,150 |
4,150 |
-1.31% |
131,600 |
2023/11/28 |
4,230 |
4,245 |
4,195 |
4,205 |
-0.47% |
127,100 |
2023/11/27 |
4,235 |
4,300 |
4,220 |
4,225 |
+0.36% |
215,700 |
2023/11/24 |
4,195 |
4,220 |
4,185 |
4,210 |
+0.96% |
143,400 |
2023/11/22 |
4,155 |
4,225 |
4,145 |
4,170 |
+0.36% |
161,000 |
2023/11/21 |
4,130 |
4,170 |
4,100 |
4,155 |
+0.73% |
128,100 |
2023/11/20 |
4,175 |
4,210 |
4,120 |
4,125 |
-0.36% |
230,100 |
2023/11/17 |
4,070 |
4,140 |
4,060 |
4,140 |
+1.10% |
127,800 |
2023/11/16 |
4,100 |
4,130 |
4,050 |
4,095 |
-0.24% |
174,800 |
2023/11/15 |
4,135 |
4,140 |
4,070 |
4,105 |
-0.12% |
156,300 |
2023/11/14 |
4,080 |
4,130 |
4,070 |
4,110 |
+0.61% |
151,600 |
2023/11/13 |
4,070 |
4,110 |
4,045 |
4,085 |
+0.99% |
169,600 |
2023/11/10 |
4,010 |
4,065 |
3,985 |
4,045 |
+0.75% |
159,400 |
2023/11/9 |
3,970 |
4,045 |
3,970 |
4,015 |
+1.13% |
246,300 |
2023/11/8 |
4,095 |
4,105 |
3,960 |
3,970 |
-3.41% |
389,400 |
2023/11/7 |
4,090 |
4,125 |
4,035 |
4,110 |
+0.49% |
152,600 |
2023/11/6 |
4,090 |
4,110 |
4,050 |
4,090 |
+1.74% |
180,700 |
2023/11/2 |
4,050 |
4,075 |
3,980 |
4,020 |
-0.25% |
273,200 |
2023/11/1 |
4,000 |
4,040 |
3,965 |
4,030 |
+1.00% |
410,400 |
2023/10/31 |
3,975 |
4,005 |
3,935 |
3,990 |
-0.25% |
376,200 |
2023/10/30 |
4,110 |
4,110 |
3,975 |
4,000 |
-2.44% |
305,500 |
2023/10/27 |
4,050 |
4,110 |
4,040 |
4,100 |
+2.50% |
221,200 |
2023/10/26 |
4,025 |
4,070 |
3,990 |
4,000 |
-1.96% |
216,500 |
2023/10/25 |
4,140 |
4,195 |
4,070 |
4,080 |
-0.49% |
170,700 |
2023/10/24 |
4,060 |
4,120 |
3,955 |
4,100 |
+0.49% |
287,400 |
2023/10/23 |
4,100 |
4,110 |
4,060 |
4,080 |
-1.57% |
282,700 |
2023/10/20 |
4,090 |
4,155 |
4,060 |
4,145 |
+1.59% |
178,800 |
2023/10/19 |
4,120 |
4,140 |
4,075 |
4,080 |
-2.63% |
210,100 |
|