日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
4,822 |
4,925 |
4,802 |
4,924 |
+2.39% |
5,843,600 |
2024/4/23 |
4,790 |
4,841 |
4,782 |
4,809 |
+1.46% |
4,792,100 |
2024/4/22 |
4,688 |
4,760 |
4,685 |
4,740 |
+2.20% |
5,039,400 |
2024/4/19 |
4,667 |
4,668 |
4,558 |
4,638 |
-0.73% |
5,957,900 |
2024/4/18 |
4,588 |
4,716 |
4,578 |
4,672 |
+2.14% |
4,821,200 |
2024/4/17 |
4,647 |
4,677 |
4,574 |
4,574 |
-1.42% |
4,049,000 |
2024/4/16 |
4,770 |
4,776 |
4,600 |
4,640 |
-4.66% |
7,251,400 |
2024/4/15 |
4,732 |
4,867 |
4,726 |
4,867 |
+1.52% |
4,929,600 |
2024/4/12 |
4,810 |
4,810 |
4,745 |
4,794 |
+0.21% |
4,485,600 |
2024/4/11 |
4,735 |
4,805 |
4,713 |
4,784 |
+0.82% |
4,376,900 |
2024/4/10 |
4,774 |
4,797 |
4,745 |
4,745 |
-2.04% |
4,135,500 |
2024/4/9 |
4,807 |
4,867 |
4,802 |
4,844 |
+0.83% |
3,509,200 |
2024/4/8 |
4,773 |
4,869 |
4,760 |
4,804 |
+0.92% |
5,005,000 |
2024/4/5 |
4,690 |
4,777 |
4,664 |
4,760 |
+0.06% |
5,789,400 |
2024/4/4 |
4,644 |
4,810 |
4,638 |
4,757 |
+2.81% |
6,449,100 |
2024/4/3 |
4,640 |
4,680 |
4,588 |
4,627 |
-0.84% |
6,092,000 |
2024/4/2 |
4,631 |
4,765 |
4,623 |
4,666 |
+0.93% |
5,931,900 |
2024/4/1 |
4,773 |
4,788 |
4,590 |
4,623 |
-1.70% |
4,676,300 |
2024/3/29 |
4,742 |
4,776 |
4,697 |
4,703 |
-0.47% |
4,678,600 |
2024/3/28 |
4,700 |
4,757 |
4,683 |
4,725 |
-0.74% |
5,218,100 |
2024/3/27 |
4,730 |
4,783 |
4,728 |
4,760 |
+1.17% |
5,288,800 |
2024/3/26 |
4,703 |
4,718 |
4,662 |
4,705 |
+0.45% |
3,497,700 |
2024/3/25 |
4,794 |
4,794 |
4,684 |
4,684 |
-1.99% |
4,422,500 |
2024/3/22 |
4,800 |
4,829 |
4,764 |
4,779 |
-0.15% |
5,472,800 |
2024/3/21 |
4,748 |
4,796 |
4,706 |
4,786 |
+2.92% |
6,186,600 |
2024/3/19 |
4,540 |
4,660 |
4,534 |
4,650 |
+1.62% |
5,186,200 |
2024/3/18 |
4,520 |
4,648 |
4,507 |
4,576 |
+1.69% |
5,865,100 |
2024/3/15 |
4,406 |
4,527 |
4,406 |
4,500 |
+1.17% |
5,774,300 |
2024/3/14 |
4,418 |
4,463 |
4,401 |
4,448 |
+0.88% |
4,311,900 |
2024/3/13 |
4,456 |
4,490 |
4,375 |
4,409 |
+0.00% |
4,685,900 |
2024/3/12 |
4,385 |
4,416 |
4,331 |
4,409 |
-1.03% |
4,282,500 |
2024/3/11 |
4,560 |
4,560 |
4,376 |
4,455 |
-2.28% |
5,747,900 |
2024/3/8 |
4,533 |
4,623 |
4,461 |
4,559 |
+1.06% |
7,446,100 |
2024/3/7 |
4,485 |
4,542 |
4,453 |
4,511 |
+2.17% |
5,674,500 |
2024/3/6 |
4,375 |
4,424 |
4,335 |
4,415 |
+0.16% |
5,304,700 |
2024/3/5 |
4,376 |
4,408 |
4,335 |
4,408 |
-0.29% |
5,631,700 |
2024/3/4 |
4,450 |
4,463 |
4,393 |
4,421 |
-0.61% |
4,123,400 |
2024/3/1 |
4,378 |
4,493 |
4,378 |
4,448 |
+1.65% |
6,701,000 |
2024/2/29 |
4,400 |
4,416 |
4,320 |
4,376 |
+0.25% |
6,655,500 |
2024/2/28 |
4,395 |
4,411 |
4,333 |
4,365 |
+0.60% |
3,914,900 |
2024/2/27 |
4,320 |
4,376 |
4,312 |
4,339 |
-0.12% |
3,708,700 |
2024/2/26 |
4,220 |
4,369 |
4,220 |
4,344 |
+0.93% |
6,160,800 |
2024/2/22 |
4,308 |
4,331 |
4,261 |
4,304 |
-0.39% |
6,412,100 |
2024/2/21 |
4,370 |
4,374 |
4,299 |
4,321 |
-1.59% |
6,476,100 |
2024/2/20 |
4,480 |
4,494 |
4,352 |
4,391 |
-2.79% |
5,973,000 |
2024/2/19 |
4,464 |
4,518 |
4,436 |
4,517 |
+1.26% |
4,484,700 |
2024/2/16 |
4,498 |
4,520 |
4,409 |
4,461 |
+2.15% |
9,269,300 |
2024/2/15 |
4,365 |
4,448 |
4,323 |
4,367 |
+5.87% |
12,938,500 |
2024/2/14 |
4,207 |
4,242 |
4,122 |
4,125 |
-3.55% |
11,180,300 |
2024/2/13 |
4,063 |
4,297 |
4,050 |
4,277 |
+11.00% |
14,337,900 |
2024/2/9 |
3,902 |
3,907 |
3,853 |
3,853 |
-1.15% |
4,323,700 |
2024/2/8 |
3,894 |
3,925 |
3,849 |
3,898 |
+0.52% |
4,191,600 |
2024/2/7 |
3,840 |
3,884 |
3,823 |
3,878 |
+0.34% |
3,720,900 |
2024/2/6 |
3,899 |
3,923 |
3,849 |
3,865 |
+0.05% |
5,108,100 |
2024/2/5 |
3,849 |
3,886 |
3,803 |
3,863 |
+1.77% |
3,471,900 |
2024/2/2 |
3,870 |
3,874 |
3,776 |
3,796 |
-2.27% |
6,788,300 |
2024/2/1 |
3,880 |
3,909 |
3,856 |
3,884 |
-1.17% |
4,140,100 |
2024/1/31 |
3,852 |
3,935 |
3,837 |
3,930 |
+1.52% |
4,464,200 |
2024/1/30 |
3,835 |
3,895 |
3,819 |
3,871 |
+1.87% |
4,695,900 |
2024/1/29 |
3,724 |
3,800 |
3,721 |
3,800 |
+1.79% |
3,533,900 |
2024/1/26 |
3,821 |
3,821 |
3,730 |
3,733 |
-2.28% |
4,071,000 |
2024/1/25 |
3,878 |
3,904 |
3,820 |
3,820 |
-0.73% |
3,259,200 |
2024/1/24 |
3,879 |
3,900 |
3,818 |
3,848 |
-0.36% |
3,944,900 |
2024/1/23 |
3,847 |
3,878 |
3,827 |
3,862 |
+0.81% |
3,883,100 |
2024/1/22 |
3,778 |
3,834 |
3,771 |
3,831 |
+2.63% |
3,153,700 |
2024/1/19 |
3,798 |
3,798 |
3,723 |
3,733 |
+0.54% |
3,287,300 |
2024/1/18 |
3,798 |
3,822 |
3,703 |
3,713 |
-1.88% |
4,574,500 |
2024/1/17 |
3,810 |
3,897 |
3,780 |
3,784 |
+0.50% |
7,070,000 |
2024/1/16 |
3,805 |
3,819 |
3,765 |
3,765 |
-0.76% |
4,110,100 |
2024/1/15 |
3,759 |
3,794 |
3,735 |
3,794 |
+2.10% |
3,630,700 |
2024/1/12 |
3,749 |
3,756 |
3,701 |
3,716 |
+0.70% |
5,442,500 |
2024/1/11 |
3,662 |
3,721 |
3,652 |
3,690 |
+2.73% |
5,935,800 |
2024/1/10 |
3,562 |
3,613 |
3,538 |
3,592 |
+0.28% |
5,260,600 |
2024/1/9 |
3,615 |
3,627 |
3,574 |
3,582 |
+0.76% |
5,114,500 |
2024/1/5 |
3,520 |
3,564 |
3,520 |
3,555 |
+1.31% |
3,431,100 |
2024/1/4 |
3,499 |
3,512 |
3,446 |
3,509 |
-0.57% |
5,221,300 |
2023/12/29 |
3,518 |
3,557 |
3,501 |
3,529 |
+0.43% |
3,341,700 |
2023/12/28 |
3,492 |
3,526 |
3,488 |
3,514 |
+0.89% |
2,965,000 |
2023/12/27 |
3,485 |
3,499 |
3,469 |
3,483 |
+0.58% |
2,804,400 |
2023/12/26 |
3,471 |
3,473 |
3,441 |
3,463 |
-0.20% |
2,067,800 |
2023/12/25 |
3,499 |
3,511 |
3,464 |
3,470 |
+0.43% |
1,352,300 |
2023/12/22 |
3,441 |
3,482 |
3,440 |
3,455 |
+0.14% |
3,197,400 |
2023/12/21 |
3,500 |
3,507 |
3,417 |
3,450 |
-2.02% |
4,758,300 |
2023/12/20 |
3,550 |
3,577 |
3,520 |
3,521 |
+1.00% |
4,973,900 |
2023/12/19 |
3,463 |
3,495 |
3,414 |
3,486 |
+2.74% |
6,145,800 |
2023/12/18 |
3,446 |
3,458 |
3,371 |
3,393 |
-2.84% |
6,727,800 |
2023/12/15 |
3,500 |
3,590 |
3,480 |
3,492 |
-2.92% |
8,194,400 |
2023/12/14 |
3,636 |
3,647 |
3,566 |
3,597 |
-3.69% |
5,913,600 |
2023/12/13 |
3,750 |
3,752 |
3,703 |
3,735 |
-0.24% |
3,402,300 |
2023/12/12 |
3,772 |
3,799 |
3,744 |
3,744 |
-0.58% |
3,567,600 |
2023/12/11 |
3,755 |
3,782 |
3,722 |
3,766 |
+1.29% |
3,364,900 |
2023/12/8 |
3,750 |
3,782 |
3,687 |
3,718 |
-1.72% |
7,307,900 |
2023/12/7 |
3,754 |
3,783 |
3,733 |
3,783 |
+1.01% |
5,505,500 |
2023/12/6 |
3,678 |
3,755 |
3,646 |
3,745 |
+2.13% |
4,190,900 |
2023/12/5 |
3,687 |
3,702 |
3,650 |
3,667 |
+0.33% |
3,745,900 |
2023/12/4 |
3,650 |
3,664 |
3,604 |
3,655 |
-0.41% |
2,631,700 |
2023/12/1 |
3,672 |
3,682 |
3,642 |
3,670 |
+0.60% |
3,257,400 |
2023/11/30 |
3,585 |
3,648 |
3,582 |
3,648 |
+1.16% |
9,114,100 |
2023/11/29 |
3,650 |
3,675 |
3,593 |
3,606 |
-1.93% |
3,607,600 |
2023/11/28 |
3,698 |
3,704 |
3,660 |
3,677 |
-1.02% |
2,956,400 |
2023/11/27 |
3,737 |
3,747 |
3,686 |
3,715 |
-0.54% |
3,409,800 |
2023/11/24 |
3,740 |
3,770 |
3,717 |
3,735 |
+1.77% |
3,768,500 |
2023/11/22 |
3,623 |
3,708 |
3,612 |
3,670 |
+1.07% |
4,154,000 |
2023/11/21 |
3,670 |
3,687 |
3,591 |
3,631 |
-1.79% |
6,670,500 |
2023/11/20 |
3,636 |
3,793 |
3,634 |
3,697 |
+5.63% |
12,833,000 |
2023/11/17 |
3,455 |
3,500 |
3,451 |
3,500 |
+1.33% |
4,107,500 |
2023/11/16 |
3,478 |
3,518 |
3,435 |
3,454 |
-0.72% |
4,564,900 |
2023/11/15 |
3,530 |
3,534 |
3,440 |
3,479 |
-0.57% |
4,641,000 |
2023/11/14 |
3,518 |
3,527 |
3,489 |
3,499 |
+0.32% |
2,909,500 |
2023/11/13 |
3,450 |
3,496 |
3,450 |
3,488 |
+2.02% |
3,048,400 |
2023/11/10 |
3,413 |
3,442 |
3,408 |
3,419 |
+0.06% |
2,618,900 |
2023/11/9 |
3,364 |
3,429 |
3,321 |
3,417 |
+1.91% |
3,243,100 |
2023/11/8 |
3,400 |
3,402 |
3,326 |
3,353 |
-1.79% |
4,523,800 |
2023/11/7 |
3,463 |
3,475 |
3,402 |
3,414 |
-2.29% |
3,093,300 |
2023/11/6 |
3,486 |
3,516 |
3,455 |
3,494 |
+2.61% |
5,106,000 |
2023/11/2 |
3,439 |
3,457 |
3,398 |
3,405 |
-0.44% |
3,242,600 |
2023/11/1 |
3,404 |
3,420 |
3,379 |
3,420 |
+2.30% |
4,618,700 |
2023/10/31 |
3,340 |
3,369 |
3,297 |
3,343 |
+1.86% |
4,418,300 |
2023/10/30 |
3,293 |
3,309 |
3,262 |
3,282 |
-2.06% |
2,861,600 |
2023/10/27 |
3,303 |
3,354 |
3,298 |
3,351 |
+0.45% |
2,960,500 |
2023/10/26 |
3,317 |
3,358 |
3,313 |
3,336 |
+0.30% |
3,044,000 |
2023/10/25 |
3,350 |
3,388 |
3,313 |
3,326 |
+1.00% |
3,077,600 |
2023/10/24 |
3,313 |
3,316 |
3,227 |
3,293 |
-0.42% |
4,043,200 |
|