日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
4,080 |
4,081 |
4,054 |
4,060 |
-0.73% |
211,600 |
2024/4/24 |
4,099 |
4,117 |
4,079 |
4,090 |
-0.22% |
240,800 |
2024/4/23 |
4,127 |
4,155 |
4,090 |
4,099 |
-1.70% |
269,400 |
2024/4/22 |
4,134 |
4,170 |
4,101 |
4,170 |
+1.66% |
245,700 |
2024/4/19 |
4,150 |
4,159 |
4,083 |
4,102 |
-1.49% |
209,400 |
2024/4/18 |
4,184 |
4,189 |
4,152 |
4,164 |
+0.31% |
128,600 |
2024/4/17 |
4,222 |
4,222 |
4,145 |
4,151 |
-1.61% |
164,400 |
2024/4/16 |
4,223 |
4,244 |
4,183 |
4,219 |
-0.87% |
149,200 |
2024/4/15 |
4,240 |
4,262 |
4,221 |
4,256 |
-0.12% |
84,600 |
2024/4/12 |
4,233 |
4,264 |
4,215 |
4,261 |
+0.95% |
108,200 |
2024/4/11 |
4,220 |
4,244 |
4,182 |
4,221 |
-0.35% |
115,500 |
2024/4/10 |
4,236 |
4,268 |
4,236 |
4,236 |
+0.00% |
90,800 |
2024/4/9 |
4,250 |
4,260 |
4,223 |
4,236 |
-0.40% |
98,300 |
2024/4/8 |
4,286 |
4,286 |
4,236 |
4,253 |
-0.33% |
104,200 |
2024/4/5 |
4,230 |
4,279 |
4,222 |
4,267 |
+0.66% |
120,000 |
2024/4/4 |
4,266 |
4,266 |
4,218 |
4,239 |
-0.63% |
119,400 |
2024/4/3 |
4,200 |
4,288 |
4,186 |
4,266 |
+1.28% |
202,500 |
2024/4/2 |
4,342 |
4,346 |
4,212 |
4,212 |
-3.13% |
244,500 |
2024/4/1 |
4,285 |
4,394 |
4,249 |
4,348 |
+2.72% |
377,200 |
2024/3/29 |
4,203 |
4,255 |
4,201 |
4,233 |
+0.31% |
245,600 |
2024/3/28 |
4,370 |
4,372 |
4,203 |
4,220 |
-3.48% |
274,600 |
2024/3/27 |
4,365 |
4,385 |
4,341 |
4,372 |
+0.34% |
183,600 |
2024/3/26 |
4,308 |
4,367 |
4,258 |
4,357 |
+1.11% |
205,700 |
2024/3/25 |
4,335 |
4,370 |
4,283 |
4,309 |
+0.44% |
218,900 |
2024/3/22 |
4,305 |
4,313 |
4,266 |
4,290 |
-0.42% |
589,100 |
2024/3/21 |
4,349 |
4,349 |
4,301 |
4,308 |
-0.69% |
173,200 |
2024/3/19 |
4,320 |
4,342 |
4,289 |
4,338 |
+0.35% |
207,200 |
2024/3/18 |
4,359 |
4,372 |
4,321 |
4,323 |
-1.17% |
140,600 |
2024/3/15 |
4,351 |
4,389 |
4,336 |
4,374 |
+0.09% |
234,200 |
2024/3/14 |
4,345 |
4,370 |
4,324 |
4,370 |
+1.02% |
143,600 |
2024/3/13 |
4,318 |
4,358 |
4,298 |
4,326 |
-0.37% |
185,100 |
2024/3/12 |
4,350 |
4,353 |
4,285 |
4,342 |
-1.14% |
226,300 |
2024/3/11 |
4,420 |
4,420 |
4,336 |
4,392 |
-0.90% |
216,800 |
2024/3/8 |
4,412 |
4,438 |
4,360 |
4,432 |
-0.78% |
218,900 |
2024/3/7 |
4,477 |
4,496 |
4,422 |
4,467 |
+0.13% |
160,900 |
2024/3/6 |
4,419 |
4,476 |
4,400 |
4,461 |
+0.84% |
175,800 |
2024/3/5 |
4,389 |
4,424 |
4,361 |
4,424 |
-0.07% |
222,400 |
2024/3/4 |
4,500 |
4,509 |
4,413 |
4,427 |
-1.40% |
172,200 |
2024/3/1 |
4,462 |
4,518 |
4,422 |
4,490 |
+0.49% |
213,100 |
2024/2/29 |
4,548 |
4,556 |
4,464 |
4,468 |
-2.85% |
275,800 |
2024/2/28 |
4,660 |
4,660 |
4,592 |
4,599 |
-1.71% |
146,500 |
2024/2/27 |
4,718 |
4,727 |
4,660 |
4,679 |
-0.85% |
156,600 |
2024/2/26 |
4,751 |
4,820 |
4,694 |
4,719 |
-0.19% |
192,800 |
2024/2/22 |
4,637 |
4,740 |
4,637 |
4,728 |
+1.96% |
148,800 |
2024/2/21 |
4,688 |
4,689 |
4,621 |
4,637 |
-0.66% |
140,300 |
2024/2/20 |
4,715 |
4,715 |
4,642 |
4,668 |
-0.62% |
128,500 |
2024/2/19 |
4,723 |
4,739 |
4,660 |
4,697 |
-0.28% |
194,100 |
2024/2/16 |
4,735 |
4,754 |
4,675 |
4,710 |
-0.34% |
231,100 |
2024/2/15 |
4,694 |
4,783 |
4,686 |
4,726 |
+1.31% |
448,500 |
2024/2/14 |
4,575 |
4,698 |
4,503 |
4,665 |
+10.41% |
820,800 |
2024/2/13 |
4,190 |
4,260 |
4,113 |
4,225 |
+0.84% |
325,100 |
2024/2/9 |
4,172 |
4,220 |
4,154 |
4,190 |
-0.55% |
170,600 |
2024/2/8 |
4,260 |
4,262 |
4,203 |
4,213 |
-1.10% |
153,200 |
2024/2/7 |
4,312 |
4,320 |
4,206 |
4,260 |
-1.30% |
170,200 |
2024/2/6 |
4,369 |
4,377 |
4,316 |
4,316 |
-0.58% |
177,100 |
2024/2/5 |
4,330 |
4,366 |
4,322 |
4,341 |
+0.49% |
142,900 |
2024/2/2 |
4,354 |
4,363 |
4,310 |
4,320 |
-0.16% |
129,300 |
2024/2/1 |
4,296 |
4,336 |
4,293 |
4,327 |
+0.14% |
101,000 |
2024/1/31 |
4,253 |
4,322 |
4,253 |
4,321 |
+1.10% |
101,000 |
2024/1/30 |
4,279 |
4,303 |
4,267 |
4,274 |
+0.16% |
89,500 |
2024/1/29 |
4,250 |
4,285 |
4,250 |
4,267 |
+0.40% |
93,700 |
2024/1/26 |
4,266 |
4,269 |
4,230 |
4,250 |
-0.38% |
114,200 |
2024/1/25 |
4,212 |
4,266 |
4,207 |
4,266 |
+0.97% |
111,700 |
2024/1/24 |
4,284 |
4,299 |
4,222 |
4,225 |
-2.20% |
137,600 |
2024/1/23 |
4,312 |
4,356 |
4,312 |
4,320 |
+0.16% |
117,700 |
2024/1/22 |
4,285 |
4,316 |
4,272 |
4,313 |
+0.84% |
131,900 |
2024/1/19 |
4,293 |
4,293 |
4,245 |
4,277 |
-0.16% |
144,200 |
2024/1/18 |
4,260 |
4,284 |
4,247 |
4,284 |
+0.56% |
127,600 |
2024/1/17 |
4,271 |
4,317 |
4,257 |
4,260 |
+0.00% |
144,100 |
2024/1/16 |
4,314 |
4,329 |
4,260 |
4,260 |
-1.62% |
117,900 |
2024/1/15 |
4,348 |
4,354 |
4,305 |
4,330 |
-0.25% |
128,000 |
2024/1/12 |
4,386 |
4,415 |
4,341 |
4,341 |
-0.78% |
164,300 |
2024/1/11 |
4,380 |
4,420 |
4,358 |
4,375 |
+0.00% |
172,300 |
2024/1/10 |
4,349 |
4,393 |
4,334 |
4,375 |
+0.69% |
199,400 |
2024/1/9 |
4,259 |
4,350 |
4,259 |
4,345 |
+2.21% |
212,000 |
2024/1/5 |
4,264 |
4,272 |
4,235 |
4,251 |
+0.14% |
140,300 |
2024/1/4 |
4,176 |
4,245 |
4,150 |
4,245 |
+1.68% |
140,200 |
2023/12/29 |
4,140 |
4,192 |
4,125 |
4,175 |
+0.99% |
99,800 |
2023/12/28 |
4,149 |
4,163 |
4,123 |
4,134 |
-1.64% |
115,900 |
2023/12/27 |
4,175 |
4,213 |
4,167 |
4,203 |
+0.50% |
154,600 |
2023/12/26 |
4,191 |
4,203 |
4,161 |
4,182 |
+0.77% |
148,000 |
2023/12/25 |
4,123 |
4,150 |
4,109 |
4,150 |
+0.90% |
95,000 |
2023/12/22 |
4,094 |
4,124 |
4,085 |
4,113 |
+0.61% |
107,100 |
2023/12/21 |
4,068 |
4,092 |
4,059 |
4,088 |
+0.05% |
162,800 |
2023/12/20 |
4,077 |
4,093 |
4,055 |
4,086 |
+0.02% |
202,700 |
2023/12/19 |
4,090 |
4,096 |
4,049 |
4,085 |
-0.34% |
181,400 |
2023/12/18 |
4,054 |
4,105 |
4,041 |
4,099 |
+0.12% |
235,400 |
2023/12/15 |
4,159 |
4,182 |
4,075 |
4,094 |
-2.24% |
207,300 |
2023/12/14 |
4,230 |
4,230 |
4,160 |
4,188 |
-0.50% |
118,000 |
2023/12/13 |
4,240 |
4,243 |
4,191 |
4,209 |
-1.01% |
119,400 |
2023/12/12 |
4,232 |
4,268 |
4,209 |
4,252 |
+0.66% |
182,000 |
2023/12/11 |
4,203 |
4,227 |
4,179 |
4,224 |
+1.42% |
215,400 |
2023/12/8 |
4,184 |
4,196 |
4,140 |
4,165 |
+0.22% |
145,200 |
2023/12/7 |
4,170 |
4,196 |
4,141 |
4,156 |
-0.60% |
96,300 |
2023/12/6 |
4,130 |
4,196 |
4,120 |
4,181 |
+1.14% |
153,200 |
2023/12/5 |
4,136 |
4,155 |
4,104 |
4,134 |
-0.14% |
161,600 |
2023/12/4 |
4,200 |
4,214 |
4,140 |
4,140 |
-1.55% |
295,600 |
2023/12/1 |
4,090 |
4,214 |
4,068 |
4,205 |
+3.09% |
459,800 |
2023/11/30 |
4,050 |
4,082 |
4,011 |
4,079 |
+0.15% |
238,500 |
2023/11/29 |
4,063 |
4,079 |
4,046 |
4,073 |
-0.12% |
186,600 |
2023/11/28 |
4,077 |
4,083 |
4,044 |
4,078 |
-0.17% |
272,400 |
2023/11/27 |
4,133 |
4,133 |
4,075 |
4,085 |
-0.54% |
205,700 |
2023/11/24 |
4,157 |
4,164 |
4,100 |
4,107 |
-0.27% |
119,400 |
2023/11/22 |
4,088 |
4,119 |
4,086 |
4,118 |
+0.73% |
124,600 |
2023/11/21 |
4,077 |
4,102 |
4,068 |
4,088 |
+0.20% |
163,300 |
2023/11/20 |
4,111 |
4,123 |
4,071 |
4,080 |
-1.35% |
191,300 |
2023/11/17 |
4,080 |
4,155 |
4,073 |
4,136 |
+1.62% |
170,000 |
2023/11/16 |
4,120 |
4,131 |
4,066 |
4,070 |
-1.93% |
285,500 |
2023/11/15 |
4,130 |
4,166 |
4,123 |
4,150 |
+0.53% |
179,900 |
2023/11/14 |
4,144 |
4,163 |
4,115 |
4,128 |
-0.51% |
237,200 |
2023/11/13 |
4,241 |
4,248 |
4,132 |
4,149 |
-2.08% |
263,800 |
2023/11/10 |
4,161 |
4,238 |
4,151 |
4,237 |
+2.00% |
218,200 |
2023/11/9 |
4,223 |
4,223 |
4,108 |
4,154 |
-1.56% |
449,300 |
2023/11/8 |
4,242 |
4,256 |
4,192 |
4,220 |
+0.31% |
370,200 |
2023/11/7 |
4,315 |
4,335 |
4,160 |
4,207 |
-2.03% |
695,600 |
2023/11/6 |
4,269 |
4,349 |
4,168 |
4,294 |
-5.61% |
1,110,600 |
2023/11/2 |
4,483 |
4,550 |
4,455 |
4,549 |
+2.16% |
414,800 |
2023/11/1 |
4,395 |
4,456 |
4,382 |
4,453 |
+1.53% |
244,000 |
2023/10/31 |
4,273 |
4,386 |
4,261 |
4,386 |
+3.20% |
212,800 |
2023/10/30 |
4,235 |
4,261 |
4,216 |
4,250 |
+0.14% |
223,800 |
2023/10/27 |
4,220 |
4,254 |
4,206 |
4,244 |
+0.88% |
168,400 |
2023/10/26 |
4,200 |
4,228 |
4,187 |
4,207 |
+0.77% |
184,900 |
2023/10/25 |
4,162 |
4,199 |
4,161 |
4,175 |
+0.36% |
111,100 |
|