日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,588 |
4,599 |
4,400 |
4,400 |
-5.54% |
1,704,900 |
2024/3/27 |
4,646 |
4,695 |
4,624 |
4,658 |
+0.84% |
1,710,800 |
2024/3/26 |
4,635 |
4,651 |
4,570 |
4,619 |
-0.65% |
804,900 |
2024/3/25 |
4,665 |
4,709 |
4,629 |
4,649 |
-0.32% |
867,200 |
2024/3/22 |
4,643 |
4,675 |
4,624 |
4,664 |
+0.37% |
643,100 |
2024/3/21 |
4,700 |
4,703 |
4,630 |
4,647 |
-1.09% |
934,400 |
2024/3/19 |
4,599 |
4,698 |
4,581 |
4,698 |
+2.38% |
601,800 |
2024/3/18 |
4,537 |
4,593 |
4,512 |
4,589 |
+1.77% |
491,200 |
2024/3/15 |
4,450 |
4,524 |
4,450 |
4,509 |
+1.10% |
536,600 |
2024/3/14 |
4,409 |
4,466 |
4,402 |
4,460 |
+1.16% |
396,700 |
2024/3/13 |
4,474 |
4,507 |
4,395 |
4,409 |
-1.01% |
564,200 |
2024/3/12 |
4,466 |
4,480 |
4,369 |
4,454 |
-1.00% |
581,200 |
2024/3/11 |
4,539 |
4,561 |
4,444 |
4,499 |
-1.45% |
553,500 |
2024/3/8 |
4,552 |
4,584 |
4,512 |
4,565 |
-1.08% |
603,700 |
2024/3/7 |
4,573 |
4,616 |
4,565 |
4,615 |
+0.92% |
521,200 |
2024/3/6 |
4,581 |
4,618 |
4,549 |
4,573 |
-0.61% |
575,900 |
2024/3/5 |
4,599 |
4,614 |
4,526 |
4,601 |
+0.02% |
419,100 |
2024/3/4 |
4,608 |
4,636 |
4,566 |
4,600 |
-0.45% |
470,300 |
2024/3/1 |
4,600 |
4,633 |
4,577 |
4,621 |
+0.33% |
483,400 |
2024/2/29 |
4,510 |
4,615 |
4,485 |
4,606 |
+2.04% |
990,100 |
2024/2/28 |
4,500 |
4,522 |
4,473 |
4,514 |
+0.42% |
426,300 |
2024/2/27 |
4,497 |
4,515 |
4,443 |
4,495 |
-0.02% |
473,900 |
2024/2/26 |
4,490 |
4,538 |
4,485 |
4,496 |
+0.40% |
399,500 |
2024/2/22 |
4,459 |
4,510 |
4,456 |
4,478 |
+0.45% |
446,000 |
2024/2/21 |
4,532 |
4,532 |
4,450 |
4,458 |
-0.93% |
413,500 |
2024/2/20 |
4,493 |
4,534 |
4,461 |
4,500 |
+0.54% |
419,800 |
2024/2/19 |
4,404 |
4,485 |
4,402 |
4,476 |
+1.84% |
439,200 |
2024/2/16 |
4,387 |
4,457 |
4,372 |
4,395 |
+0.73% |
622,700 |
2024/2/15 |
4,417 |
4,430 |
4,323 |
4,363 |
-2.76% |
938,700 |
2024/2/14 |
4,500 |
4,528 |
4,454 |
4,487 |
-0.69% |
579,700 |
2024/2/13 |
4,470 |
4,535 |
4,460 |
4,518 |
+1.57% |
475,100 |
2024/2/9 |
4,455 |
4,508 |
4,432 |
4,448 |
-0.71% |
377,800 |
2024/2/8 |
4,472 |
4,502 |
4,427 |
4,480 |
-0.47% |
491,200 |
2024/2/7 |
4,524 |
4,539 |
4,474 |
4,501 |
-0.51% |
494,800 |
2024/2/6 |
4,577 |
4,623 |
4,524 |
4,524 |
-1.16% |
533,500 |
2024/2/5 |
4,600 |
4,605 |
4,548 |
4,577 |
+0.44% |
427,100 |
2024/2/2 |
4,572 |
4,585 |
4,545 |
4,557 |
+0.02% |
339,200 |
2024/2/1 |
4,560 |
4,616 |
4,538 |
4,556 |
-0.09% |
378,800 |
2024/1/31 |
4,510 |
4,569 |
4,505 |
4,560 |
+0.51% |
430,900 |
2024/1/30 |
4,558 |
4,591 |
4,536 |
4,537 |
-0.81% |
306,200 |
2024/1/29 |
4,535 |
4,577 |
4,513 |
4,574 |
+0.93% |
292,400 |
2024/1/26 |
4,594 |
4,601 |
4,532 |
4,532 |
-1.35% |
475,000 |
2024/1/25 |
4,528 |
4,625 |
4,528 |
4,594 |
+1.06% |
606,100 |
2024/1/24 |
4,720 |
4,738 |
4,527 |
4,546 |
-4.56% |
986,800 |
2024/1/23 |
4,795 |
4,801 |
4,737 |
4,763 |
-0.42% |
436,400 |
2024/1/22 |
4,698 |
4,783 |
4,673 |
4,783 |
+1.64% |
466,000 |
2024/1/19 |
4,762 |
4,764 |
4,678 |
4,706 |
-0.17% |
381,300 |
2024/1/18 |
4,828 |
4,829 |
4,704 |
4,714 |
-2.34% |
630,300 |
2024/1/17 |
4,770 |
4,858 |
4,759 |
4,827 |
+1.41% |
811,800 |
2024/1/16 |
4,747 |
4,769 |
4,723 |
4,760 |
+0.53% |
476,100 |
2024/1/15 |
4,713 |
4,735 |
4,668 |
4,735 |
+0.57% |
430,400 |
2024/1/12 |
4,663 |
4,712 |
4,635 |
4,708 |
+1.07% |
648,200 |
2024/1/11 |
4,650 |
4,685 |
4,622 |
4,658 |
+0.76% |
553,900 |
2024/1/10 |
4,590 |
4,629 |
4,561 |
4,623 |
+0.83% |
544,300 |
2024/1/9 |
4,570 |
4,612 |
4,543 |
4,585 |
+0.37% |
476,800 |
2024/1/5 |
4,535 |
4,568 |
4,508 |
4,568 |
+1.13% |
479,900 |
2024/1/4 |
4,456 |
4,517 |
4,408 |
4,517 |
+1.01% |
572,400 |
2023/12/29 |
4,455 |
4,479 |
4,444 |
4,472 |
+0.38% |
382,700 |
2023/12/28 |
4,425 |
4,455 |
4,414 |
4,455 |
+0.09% |
244,300 |
2023/12/27 |
4,416 |
4,458 |
4,404 |
4,451 |
+1.27% |
439,000 |
2023/12/26 |
4,438 |
4,438 |
4,379 |
4,395 |
-0.59% |
345,800 |
2023/12/25 |
4,390 |
4,427 |
4,384 |
4,421 |
+0.84% |
312,200 |
2023/12/22 |
4,360 |
4,392 |
4,356 |
4,384 |
+0.60% |
352,100 |
2023/12/21 |
4,324 |
4,368 |
4,316 |
4,358 |
+0.48% |
337,200 |
2023/12/20 |
4,330 |
4,374 |
4,328 |
4,337 |
+0.16% |
413,500 |
2023/12/19 |
4,366 |
4,379 |
4,308 |
4,330 |
-0.71% |
424,300 |
2023/12/18 |
4,346 |
4,372 |
4,273 |
4,361 |
-0.77% |
487,900 |
2023/12/15 |
4,375 |
4,402 |
4,335 |
4,395 |
+0.57% |
746,300 |
2023/12/14 |
4,399 |
4,409 |
4,357 |
4,370 |
-0.36% |
594,400 |
2023/12/13 |
4,358 |
4,404 |
4,342 |
4,386 |
+0.67% |
552,200 |
2023/12/12 |
4,301 |
4,360 |
4,300 |
4,357 |
+1.42% |
559,400 |
2023/12/11 |
4,253 |
4,296 |
4,239 |
4,296 |
+1.06% |
419,600 |
2023/12/8 |
4,278 |
4,278 |
4,218 |
4,251 |
-0.35% |
697,600 |
2023/12/7 |
4,260 |
4,311 |
4,243 |
4,266 |
-0.77% |
761,700 |
2023/12/6 |
4,258 |
4,300 |
4,215 |
4,299 |
+1.06% |
745,800 |
2023/12/5 |
4,180 |
4,272 |
4,148 |
4,254 |
+3.50% |
1,258,900 |
2023/12/4 |
4,110 |
4,151 |
4,085 |
4,110 |
-0.80% |
516,300 |
2023/12/1 |
4,130 |
4,152 |
4,090 |
4,143 |
-0.07% |
688,200 |
2023/11/30 |
4,038 |
4,156 |
3,955 |
4,146 |
+2.67% |
2,964,000 |
2023/11/29 |
4,087 |
4,092 |
4,038 |
4,038 |
-2.09% |
729,600 |
2023/11/28 |
4,125 |
4,126 |
4,067 |
4,124 |
+0.37% |
530,800 |
2023/11/27 |
4,165 |
4,168 |
4,077 |
4,109 |
-1.32% |
619,200 |
2023/11/24 |
4,247 |
4,247 |
4,158 |
4,164 |
-1.68% |
471,200 |
2023/11/22 |
4,230 |
4,238 |
4,205 |
4,235 |
+0.52% |
393,400 |
2023/11/21 |
4,125 |
4,217 |
4,114 |
4,213 |
+1.86% |
608,200 |
2023/11/20 |
4,233 |
4,244 |
4,131 |
4,136 |
-1.94% |
483,200 |
2023/11/17 |
4,180 |
4,223 |
4,150 |
4,218 |
+1.25% |
509,000 |
2023/11/16 |
4,150 |
4,184 |
4,137 |
4,166 |
+0.17% |
344,100 |
2023/11/15 |
4,196 |
4,197 |
4,109 |
4,159 |
-0.41% |
679,300 |
2023/11/14 |
4,122 |
4,193 |
4,063 |
4,176 |
+0.10% |
709,000 |
2023/11/13 |
4,146 |
4,182 |
4,118 |
4,172 |
+0.97% |
459,900 |
2023/11/10 |
4,138 |
4,145 |
4,097 |
4,132 |
-0.14% |
342,600 |
2023/11/9 |
4,100 |
4,152 |
4,093 |
4,138 |
+0.68% |
320,800 |
2023/11/8 |
4,197 |
4,210 |
4,107 |
4,110 |
-2.05% |
489,800 |
2023/11/7 |
4,276 |
4,287 |
4,196 |
4,196 |
-1.87% |
451,400 |
2023/11/6 |
4,344 |
4,345 |
4,271 |
4,276 |
-0.56% |
523,300 |
2023/11/2 |
4,294 |
4,313 |
4,276 |
4,300 |
+0.80% |
320,200 |
2023/11/1 |
4,288 |
4,320 |
4,261 |
4,266 |
+0.64% |
477,000 |
2023/10/31 |
4,192 |
4,248 |
4,162 |
4,239 |
+2.00% |
481,100 |
2023/10/30 |
4,151 |
4,179 |
4,133 |
4,156 |
-0.72% |
406,400 |
2023/10/27 |
4,165 |
4,195 |
4,143 |
4,186 |
+0.72% |
517,400 |
2023/10/26 |
4,134 |
4,157 |
4,120 |
4,156 |
+0.58% |
328,600 |
2023/10/25 |
4,186 |
4,186 |
4,132 |
4,132 |
-0.65% |
302,100 |
2023/10/24 |
4,098 |
4,170 |
4,089 |
4,159 |
+1.02% |
404,800 |
2023/10/23 |
4,150 |
4,160 |
4,108 |
4,117 |
-0.65% |
318,500 |
2023/10/20 |
4,165 |
4,168 |
4,130 |
4,144 |
-0.86% |
457,000 |
2023/10/19 |
4,076 |
4,180 |
4,070 |
4,180 |
+1.78% |
727,800 |
2023/10/18 |
4,060 |
4,112 |
4,031 |
4,107 |
+1.71% |
521,800 |
2023/10/17 |
4,104 |
4,125 |
4,030 |
4,038 |
-1.01% |
653,200 |
2023/10/16 |
4,151 |
4,151 |
4,066 |
4,079 |
-2.11% |
548,500 |
2023/10/13 |
4,150 |
4,177 |
4,145 |
4,167 |
-0.26% |
367,300 |
2023/10/12 |
4,181 |
4,190 |
4,130 |
4,178 |
-0.19% |
482,100 |
2023/10/11 |
4,180 |
4,210 |
4,157 |
4,186 |
-0.26% |
512,200 |
2023/10/10 |
4,200 |
4,209 |
4,174 |
4,197 |
+0.72% |
457,600 |
2023/10/6 |
4,177 |
4,204 |
4,155 |
4,167 |
+0.22% |
556,300 |
2023/10/5 |
4,124 |
4,177 |
4,122 |
4,158 |
+1.04% |
614,700 |
2023/10/4 |
4,120 |
4,142 |
4,097 |
4,115 |
-0.75% |
726,700 |
2023/10/3 |
4,200 |
4,210 |
4,143 |
4,146 |
-1.50% |
595,500 |
2023/10/2 |
4,261 |
4,304 |
4,208 |
4,209 |
-0.68% |
686,800 |
2023/9/29 |
4,277 |
4,298 |
4,216 |
4,238 |
-0.52% |
695,300 |
2023/9/28 |
4,324 |
4,329 |
4,213 |
4,260 |
-2.20% |
1,336,200 |
2023/9/27 |
4,336 |
4,362 |
4,303 |
4,356 |
-0.05% |
1,418,200 |
2023/9/26 |
4,380 |
4,382 |
4,345 |
4,358 |
-0.34% |
1,133,100 |
|