日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
4,006 |
4,095 |
3,997 |
4,059 |
+2.22% |
2,157,900 |
2024/4/17 |
4,045 |
4,049 |
3,962 |
3,971 |
-1.85% |
2,407,800 |
2024/4/16 |
3,975 |
4,067 |
3,966 |
4,046 |
+1.68% |
2,814,200 |
2024/4/15 |
4,009 |
4,015 |
3,943 |
3,979 |
-1.95% |
2,510,900 |
2024/4/12 |
4,000 |
4,068 |
3,980 |
4,058 |
+2.27% |
2,431,500 |
2024/4/11 |
3,980 |
3,984 |
3,926 |
3,968 |
-1.05% |
2,832,100 |
2024/4/10 |
4,080 |
4,124 |
4,010 |
4,010 |
-1.88% |
2,757,300 |
2024/4/9 |
4,113 |
4,134 |
4,066 |
4,087 |
-0.15% |
1,499,200 |
2024/4/8 |
4,140 |
4,154 |
4,062 |
4,093 |
-1.16% |
2,586,400 |
2024/4/5 |
4,211 |
4,264 |
4,128 |
4,141 |
-1.62% |
3,066,600 |
2024/4/4 |
4,096 |
4,268 |
4,094 |
4,209 |
+2.73% |
3,482,000 |
2024/4/3 |
4,133 |
4,158 |
4,096 |
4,097 |
-1.82% |
1,951,700 |
2024/4/2 |
4,161 |
4,185 |
4,132 |
4,173 |
-0.02% |
1,962,700 |
2024/4/1 |
4,150 |
4,220 |
4,130 |
4,174 |
+1.98% |
2,530,500 |
2024/3/29 |
4,121 |
4,179 |
4,093 |
4,093 |
-0.90% |
2,557,800 |
2024/3/28 |
4,139 |
4,245 |
4,121 |
4,130 |
+0.78% |
3,656,700 |
2024/3/27 |
4,050 |
4,124 |
4,040 |
4,098 |
+1.99% |
2,906,700 |
2024/3/26 |
4,048 |
4,073 |
4,012 |
4,018 |
-1.66% |
2,792,900 |
2024/3/25 |
4,158 |
4,163 |
4,082 |
4,086 |
-3.08% |
3,770,800 |
2024/3/22 |
4,197 |
4,257 |
4,162 |
4,216 |
+0.14% |
2,372,900 |
2024/3/21 |
4,232 |
4,250 |
4,187 |
4,210 |
-0.64% |
2,632,200 |
2024/3/19 |
4,218 |
4,255 |
4,203 |
4,237 |
+0.33% |
2,298,500 |
2024/3/18 |
4,183 |
4,260 |
4,151 |
4,223 |
+1.10% |
2,616,900 |
2024/3/15 |
4,209 |
4,215 |
4,102 |
4,177 |
-2.38% |
3,608,500 |
2024/3/14 |
4,099 |
4,280 |
4,094 |
4,279 |
+3.36% |
3,805,700 |
2024/3/13 |
4,152 |
4,229 |
4,134 |
4,140 |
-1.85% |
2,941,700 |
2024/3/12 |
4,078 |
4,218 |
4,005 |
4,218 |
+3.64% |
3,634,500 |
2024/3/11 |
4,033 |
4,090 |
4,022 |
4,070 |
+0.99% |
2,158,300 |
2024/3/8 |
4,183 |
4,226 |
4,030 |
4,030 |
-2.54% |
4,183,600 |
2024/3/7 |
4,213 |
4,234 |
4,132 |
4,135 |
-1.85% |
3,087,400 |
2024/3/6 |
4,121 |
4,214 |
4,115 |
4,213 |
+2.13% |
3,294,500 |
2024/3/5 |
4,147 |
4,170 |
4,107 |
4,125 |
-0.24% |
2,185,000 |
2024/3/4 |
4,172 |
4,258 |
4,108 |
4,135 |
-0.31% |
3,128,500 |
2024/3/1 |
4,110 |
4,160 |
4,058 |
4,148 |
+2.50% |
3,144,700 |
2024/2/29 |
4,056 |
4,082 |
4,038 |
4,047 |
-1.63% |
3,140,900 |
2024/2/28 |
4,030 |
4,124 |
4,028 |
4,114 |
+1.56% |
2,392,400 |
2024/2/27 |
4,102 |
4,110 |
4,046 |
4,051 |
-2.78% |
2,625,900 |
2024/2/26 |
4,199 |
4,246 |
4,150 |
4,167 |
-0.24% |
2,838,500 |
2024/2/22 |
4,100 |
4,195 |
4,077 |
4,177 |
+0.55% |
2,407,400 |
2024/2/21 |
4,149 |
4,185 |
4,126 |
4,154 |
+0.14% |
1,752,700 |
2024/2/20 |
4,188 |
4,207 |
4,142 |
4,148 |
-0.65% |
1,993,600 |
2024/2/19 |
4,113 |
4,218 |
4,082 |
4,175 |
+2.35% |
3,513,600 |
2024/2/16 |
3,930 |
4,115 |
3,907 |
4,079 |
+4.54% |
5,461,600 |
2024/2/15 |
4,030 |
4,056 |
3,864 |
3,902 |
-4.17% |
6,327,600 |
2024/2/14 |
4,202 |
4,209 |
3,995 |
4,072 |
-4.68% |
5,169,700 |
2024/2/13 |
4,400 |
4,499 |
4,225 |
4,272 |
+0.64% |
6,510,300 |
2024/2/9 |
4,150 |
4,246 |
4,117 |
4,245 |
+1.46% |
3,340,100 |
2024/2/8 |
4,220 |
4,232 |
4,158 |
4,184 |
-0.85% |
2,747,100 |
2024/2/7 |
4,203 |
4,255 |
4,165 |
4,220 |
-0.89% |
3,315,100 |
2024/2/6 |
4,274 |
4,340 |
4,215 |
4,258 |
+2.41% |
7,137,300 |
2024/2/5 |
4,132 |
4,171 |
4,090 |
4,158 |
+1.00% |
3,000,600 |
2024/2/2 |
4,100 |
4,152 |
4,087 |
4,117 |
+0.51% |
1,969,600 |
2024/2/1 |
4,094 |
4,111 |
4,053 |
4,096 |
-0.82% |
1,739,200 |
2024/1/31 |
4,113 |
4,137 |
4,096 |
4,130 |
-0.27% |
1,878,100 |
2024/1/30 |
4,164 |
4,209 |
4,125 |
4,141 |
+0.07% |
2,495,000 |
2024/1/29 |
4,052 |
4,139 |
4,018 |
4,138 |
+2.20% |
2,761,300 |
2024/1/26 |
4,041 |
4,108 |
4,025 |
4,049 |
+1.00% |
2,620,900 |
2024/1/25 |
3,999 |
4,042 |
3,959 |
4,009 |
-1.13% |
2,947,700 |
2024/1/24 |
4,072 |
4,086 |
4,030 |
4,055 |
+1.25% |
2,092,200 |
2024/1/23 |
4,016 |
4,064 |
3,996 |
4,005 |
-0.27% |
2,082,700 |
2024/1/22 |
3,999 |
4,028 |
3,965 |
4,016 |
+0.63% |
3,050,700 |
2024/1/19 |
3,980 |
4,054 |
3,961 |
3,991 |
+0.88% |
3,892,000 |
2024/1/18 |
4,022 |
4,024 |
3,945 |
3,956 |
-2.87% |
4,860,700 |
2024/1/17 |
4,213 |
4,221 |
4,073 |
4,073 |
-3.09% |
4,263,600 |
2024/1/16 |
4,148 |
4,230 |
4,138 |
4,203 |
+1.82% |
3,380,100 |
2024/1/15 |
4,164 |
4,165 |
4,086 |
4,128 |
-2.20% |
3,224,600 |
2024/1/12 |
4,249 |
4,249 |
4,150 |
4,221 |
+0.52% |
3,758,000 |
2024/1/11 |
4,250 |
4,250 |
4,145 |
4,199 |
-0.31% |
3,288,500 |
2024/1/10 |
4,231 |
4,234 |
4,195 |
4,212 |
-0.43% |
2,483,000 |
2024/1/9 |
4,236 |
4,257 |
4,165 |
4,230 |
+0.43% |
2,608,700 |
2024/1/5 |
4,299 |
4,299 |
4,198 |
4,212 |
-2.18% |
2,918,900 |
2024/1/4 |
4,191 |
4,314 |
4,164 |
4,306 |
+1.27% |
2,814,900 |
2023/12/29 |
4,242 |
4,259 |
4,205 |
4,252 |
+0.24% |
2,266,000 |
2023/12/28 |
4,236 |
4,274 |
4,196 |
4,242 |
-1.35% |
2,179,600 |
2023/12/27 |
4,201 |
4,320 |
4,198 |
4,300 |
+2.21% |
3,225,300 |
2023/12/26 |
4,210 |
4,270 |
4,180 |
4,207 |
-0.05% |
2,798,800 |
2023/12/25 |
4,402 |
4,428 |
4,192 |
4,209 |
-3.22% |
5,940,500 |
2023/12/22 |
4,209 |
4,378 |
4,207 |
4,349 |
+4.32% |
9,524,500 |
2023/12/21 |
4,088 |
4,236 |
4,061 |
4,169 |
+2.36% |
6,613,700 |
2023/12/20 |
4,009 |
4,102 |
3,995 |
4,073 |
+3.27% |
5,015,500 |
2023/12/19 |
3,900 |
3,944 |
3,874 |
3,944 |
+2.23% |
2,503,700 |
2023/12/18 |
3,795 |
3,869 |
3,771 |
3,858 |
+1.29% |
2,887,000 |
2023/12/15 |
3,802 |
3,833 |
3,757 |
3,809 |
-1.09% |
3,342,500 |
2023/12/14 |
3,820 |
3,885 |
3,813 |
3,851 |
+0.81% |
2,633,600 |
2023/12/13 |
3,830 |
3,865 |
3,788 |
3,820 |
+0.76% |
2,482,200 |
2023/12/12 |
3,861 |
3,865 |
3,769 |
3,791 |
-1.15% |
2,679,800 |
2023/12/11 |
3,817 |
3,867 |
3,796 |
3,835 |
+1.16% |
2,369,200 |
2023/12/8 |
3,807 |
3,835 |
3,740 |
3,791 |
-2.22% |
6,318,600 |
2023/12/7 |
4,001 |
4,010 |
3,875 |
3,877 |
-3.34% |
4,784,400 |
2023/12/6 |
4,011 |
4,044 |
3,998 |
4,011 |
-0.99% |
3,258,200 |
2023/12/5 |
4,011 |
4,078 |
3,995 |
4,051 |
+1.07% |
3,989,700 |
2023/12/4 |
3,939 |
4,021 |
3,925 |
4,008 |
+1.73% |
3,686,900 |
2023/12/1 |
4,017 |
4,017 |
3,932 |
3,940 |
-0.66% |
4,979,800 |
2023/11/30 |
4,108 |
4,119 |
3,951 |
3,966 |
-5.07% |
10,065,600 |
2023/11/29 |
4,165 |
4,237 |
4,161 |
4,178 |
-0.19% |
3,084,000 |
2023/11/28 |
4,269 |
4,281 |
4,163 |
4,186 |
-2.24% |
4,488,400 |
2023/11/27 |
4,334 |
4,349 |
4,271 |
4,282 |
-1.22% |
2,852,900 |
2023/11/24 |
4,344 |
4,361 |
4,301 |
4,335 |
-0.76% |
2,561,400 |
2023/11/22 |
4,375 |
4,404 |
4,342 |
4,368 |
+0.65% |
2,184,100 |
2023/11/21 |
4,323 |
4,350 |
4,270 |
4,340 |
+0.46% |
2,351,700 |
2023/11/20 |
4,258 |
4,354 |
4,258 |
4,320 |
+1.53% |
2,867,000 |
2023/11/17 |
4,365 |
4,375 |
4,220 |
4,255 |
-2.23% |
5,180,300 |
2023/11/16 |
4,534 |
4,535 |
4,352 |
4,352 |
-2.86% |
4,332,400 |
2023/11/15 |
4,395 |
4,485 |
4,356 |
4,480 |
+4.23% |
5,083,900 |
2023/11/14 |
4,250 |
4,348 |
4,225 |
4,298 |
+2.70% |
7,638,700 |
2023/11/13 |
4,465 |
4,466 |
4,185 |
4,185 |
-14.33% |
11,911,000 |
2023/11/10 |
4,900 |
4,930 |
4,864 |
4,885 |
-0.12% |
2,266,500 |
2023/11/9 |
4,861 |
4,893 |
4,813 |
4,891 |
+0.68% |
2,296,600 |
2023/11/8 |
4,865 |
4,884 |
4,804 |
4,858 |
+0.23% |
2,010,500 |
2023/11/7 |
4,912 |
4,925 |
4,757 |
4,847 |
+0.54% |
3,050,400 |
2023/11/6 |
4,753 |
4,870 |
4,728 |
4,821 |
+2.40% |
4,047,500 |
2023/11/2 |
4,764 |
4,780 |
4,620 |
4,708 |
-3.70% |
5,491,700 |
2023/11/1 |
4,842 |
4,889 |
4,773 |
4,889 |
+2.67% |
2,466,100 |
2023/10/31 |
4,800 |
4,811 |
4,691 |
4,762 |
-1.20% |
3,118,200 |
2023/10/30 |
4,860 |
4,866 |
4,758 |
4,820 |
-2.74% |
2,479,200 |
2023/10/27 |
4,900 |
4,972 |
4,866 |
4,956 |
+0.49% |
1,759,200 |
2023/10/26 |
4,916 |
4,968 |
4,891 |
4,932 |
-1.08% |
2,053,200 |
2023/10/25 |
5,089 |
5,099 |
4,971 |
4,986 |
-0.87% |
2,584,100 |
2023/10/24 |
4,877 |
5,039 |
4,870 |
5,030 |
+3.37% |
3,913,500 |
2023/10/23 |
4,730 |
4,936 |
4,717 |
4,866 |
+3.29% |
4,197,300 |
2023/10/20 |
4,770 |
4,770 |
4,664 |
4,711 |
-1.85% |
2,525,700 |
2023/10/19 |
4,820 |
4,896 |
4,793 |
4,800 |
-1.09% |
2,237,400 |
2023/10/18 |
4,940 |
4,940 |
4,808 |
4,853 |
-1.02% |
1,970,000 |
|