日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
4,150 |
4,194 |
4,145 |
4,166 |
-1.05% |
408,400 |
2024/4/23 |
4,247 |
4,250 |
4,204 |
4,210 |
-0.50% |
357,700 |
2024/4/22 |
4,163 |
4,240 |
4,162 |
4,231 |
+3.37% |
395,900 |
2024/4/19 |
4,132 |
4,139 |
4,050 |
4,093 |
-1.25% |
476,600 |
2024/4/18 |
4,154 |
4,187 |
4,140 |
4,145 |
+0.29% |
334,100 |
2024/4/17 |
4,210 |
4,215 |
4,133 |
4,133 |
-1.83% |
486,800 |
2024/4/16 |
4,251 |
4,256 |
4,187 |
4,210 |
-1.75% |
546,900 |
2024/4/15 |
4,284 |
4,296 |
4,254 |
4,285 |
-0.53% |
389,000 |
2024/4/12 |
4,290 |
4,328 |
4,283 |
4,308 |
+0.28% |
309,700 |
2024/4/11 |
4,298 |
4,302 |
4,264 |
4,296 |
-1.20% |
355,600 |
2024/4/10 |
4,353 |
4,369 |
4,333 |
4,348 |
+0.23% |
189,200 |
2024/4/9 |
4,350 |
4,365 |
4,311 |
4,338 |
-0.14% |
254,100 |
2024/4/8 |
4,325 |
4,368 |
4,315 |
4,344 |
+0.32% |
312,100 |
2024/4/5 |
4,262 |
4,333 |
4,262 |
4,330 |
+1.19% |
323,700 |
2024/4/4 |
4,289 |
4,322 |
4,262 |
4,279 |
+0.00% |
459,000 |
2024/4/3 |
4,280 |
4,303 |
4,260 |
4,279 |
-0.86% |
633,600 |
2024/4/2 |
4,374 |
4,384 |
4,305 |
4,316 |
-1.19% |
528,900 |
2024/4/1 |
4,400 |
4,424 |
4,367 |
4,368 |
-0.68% |
301,300 |
2024/3/29 |
4,362 |
4,428 |
4,362 |
4,398 |
+1.52% |
451,800 |
2024/3/28 |
4,450 |
4,454 |
4,329 |
4,332 |
-3.33% |
699,700 |
2024/3/27 |
4,512 |
4,516 |
4,471 |
4,481 |
+0.56% |
828,500 |
2024/3/26 |
4,502 |
4,516 |
4,429 |
4,456 |
-1.33% |
479,700 |
2024/3/25 |
4,550 |
4,566 |
4,505 |
4,516 |
-0.13% |
475,500 |
2024/3/22 |
4,510 |
4,535 |
4,483 |
4,522 |
+0.22% |
471,400 |
2024/3/21 |
4,522 |
4,547 |
4,487 |
4,512 |
+0.11% |
516,700 |
2024/3/19 |
4,448 |
4,511 |
4,419 |
4,507 |
+1.81% |
474,900 |
2024/3/18 |
4,382 |
4,442 |
4,372 |
4,427 |
+1.33% |
419,900 |
2024/3/15 |
4,334 |
4,411 |
4,323 |
4,369 |
+1.04% |
686,800 |
2024/3/14 |
4,272 |
4,338 |
4,270 |
4,324 |
+0.84% |
472,900 |
2024/3/13 |
4,292 |
4,338 |
4,252 |
4,288 |
-0.09% |
465,300 |
2024/3/12 |
4,320 |
4,324 |
4,242 |
4,292 |
-1.22% |
590,600 |
2024/3/11 |
4,439 |
4,452 |
4,294 |
4,345 |
-2.84% |
655,000 |
2024/3/8 |
4,447 |
4,479 |
4,414 |
4,472 |
-0.89% |
667,400 |
2024/3/7 |
4,419 |
4,512 |
4,402 |
4,512 |
+2.55% |
673,000 |
2024/3/6 |
4,369 |
4,422 |
4,354 |
4,400 |
-0.20% |
550,200 |
2024/3/5 |
4,400 |
4,425 |
4,344 |
4,409 |
-0.11% |
485,500 |
2024/3/4 |
4,361 |
4,418 |
4,312 |
4,414 |
+1.22% |
620,200 |
2024/3/1 |
4,293 |
4,361 |
4,276 |
4,361 |
+1.02% |
583,200 |
2024/2/29 |
4,221 |
4,324 |
4,185 |
4,317 |
+2.20% |
2,905,300 |
2024/2/28 |
4,205 |
4,253 |
4,182 |
4,224 |
-0.17% |
782,300 |
2024/2/27 |
4,268 |
4,268 |
4,207 |
4,231 |
-1.26% |
660,500 |
2024/2/26 |
4,276 |
4,321 |
4,264 |
4,285 |
+0.21% |
557,200 |
2024/2/22 |
4,295 |
4,306 |
4,276 |
4,276 |
-0.47% |
571,700 |
2024/2/21 |
4,306 |
4,323 |
4,267 |
4,296 |
-0.23% |
562,700 |
2024/2/20 |
4,389 |
4,407 |
4,306 |
4,306 |
-1.64% |
587,900 |
2024/2/19 |
4,328 |
4,382 |
4,313 |
4,378 |
+1.16% |
354,400 |
2024/2/16 |
4,287 |
4,364 |
4,279 |
4,328 |
+1.19% |
610,600 |
2024/2/15 |
4,305 |
4,309 |
4,263 |
4,277 |
-0.07% |
598,500 |
2024/2/14 |
4,330 |
4,338 |
4,268 |
4,280 |
-1.59% |
767,900 |
2024/2/13 |
4,320 |
4,358 |
4,272 |
4,349 |
+1.28% |
780,600 |
2024/2/9 |
4,325 |
4,369 |
4,287 |
4,294 |
-1.40% |
918,700 |
2024/2/8 |
4,350 |
4,372 |
4,290 |
4,355 |
-4.50% |
1,760,300 |
2024/2/7 |
4,571 |
4,592 |
4,522 |
4,560 |
-0.04% |
626,900 |
2024/2/6 |
4,557 |
4,611 |
4,556 |
4,562 |
-0.20% |
510,000 |
2024/2/5 |
4,570 |
4,613 |
4,538 |
4,571 |
+0.82% |
461,000 |
2024/2/2 |
4,538 |
4,558 |
4,518 |
4,534 |
+0.60% |
358,300 |
2024/2/1 |
4,527 |
4,542 |
4,479 |
4,507 |
-0.49% |
367,200 |
2024/1/31 |
4,458 |
4,532 |
4,447 |
4,529 |
+0.87% |
410,600 |
2024/1/30 |
4,533 |
4,553 |
4,488 |
4,490 |
-1.21% |
309,600 |
2024/1/29 |
4,489 |
4,545 |
4,485 |
4,545 |
+1.61% |
381,900 |
2024/1/26 |
4,520 |
4,526 |
4,473 |
4,473 |
-0.91% |
357,800 |
2024/1/25 |
4,488 |
4,532 |
4,485 |
4,514 |
+0.09% |
359,200 |
2024/1/24 |
4,572 |
4,576 |
4,493 |
4,510 |
-2.23% |
521,700 |
2024/1/23 |
4,680 |
4,708 |
4,607 |
4,613 |
-0.94% |
376,300 |
2024/1/22 |
4,610 |
4,674 |
4,594 |
4,657 |
+1.24% |
320,700 |
2024/1/19 |
4,685 |
4,685 |
4,577 |
4,600 |
-0.63% |
378,500 |
2024/1/18 |
4,696 |
4,712 |
4,629 |
4,629 |
-1.45% |
427,400 |
2024/1/17 |
4,676 |
4,754 |
4,667 |
4,697 |
+0.30% |
284,000 |
2024/1/16 |
4,739 |
4,753 |
4,672 |
4,683 |
-1.06% |
266,600 |
2024/1/15 |
4,719 |
4,739 |
4,669 |
4,733 |
+0.79% |
251,100 |
2024/1/12 |
4,731 |
4,758 |
4,689 |
4,696 |
-0.06% |
550,800 |
2024/1/11 |
4,699 |
4,735 |
4,690 |
4,699 |
+0.79% |
519,700 |
2024/1/10 |
4,570 |
4,676 |
4,568 |
4,662 |
+1.90% |
370,300 |
2024/1/9 |
4,551 |
4,614 |
4,546 |
4,575 |
+0.70% |
356,800 |
2024/1/5 |
4,560 |
4,560 |
4,515 |
4,543 |
+0.60% |
342,000 |
2024/1/4 |
4,490 |
4,516 |
4,438 |
4,516 |
+0.60% |
379,900 |
2023/12/29 |
4,462 |
4,498 |
4,456 |
4,489 |
+0.45% |
300,100 |
2023/12/28 |
4,450 |
4,472 |
4,433 |
4,469 |
-0.18% |
184,800 |
2023/12/27 |
4,435 |
4,491 |
4,422 |
4,477 |
+1.11% |
413,300 |
2023/12/26 |
4,465 |
4,466 |
4,417 |
4,428 |
-0.87% |
359,200 |
2023/12/25 |
4,523 |
4,529 |
4,447 |
4,467 |
-0.25% |
207,300 |
2023/12/22 |
4,490 |
4,509 |
4,466 |
4,478 |
+0.34% |
396,900 |
2023/12/21 |
4,438 |
4,476 |
4,403 |
4,463 |
+0.20% |
429,900 |
2023/12/20 |
4,388 |
4,480 |
4,388 |
4,454 |
+0.50% |
502,900 |
2023/12/19 |
4,434 |
4,449 |
4,334 |
4,432 |
+0.18% |
667,000 |
2023/12/18 |
4,460 |
4,473 |
4,390 |
4,424 |
-1.86% |
511,500 |
2023/12/15 |
4,538 |
4,544 |
4,478 |
4,508 |
-0.49% |
642,500 |
2023/12/14 |
4,578 |
4,582 |
4,502 |
4,530 |
-1.05% |
430,500 |
2023/12/13 |
4,566 |
4,581 |
4,523 |
4,578 |
+0.77% |
429,000 |
2023/12/12 |
4,549 |
4,568 |
4,511 |
4,543 |
+0.07% |
302,300 |
2023/12/11 |
4,516 |
4,544 |
4,495 |
4,540 |
+1.11% |
319,700 |
2023/12/8 |
4,490 |
4,545 |
4,459 |
4,490 |
-1.17% |
643,900 |
2023/12/7 |
4,550 |
4,598 |
4,521 |
4,543 |
-0.22% |
427,800 |
2023/12/6 |
4,460 |
4,570 |
4,449 |
4,553 |
+1.74% |
494,300 |
2023/12/5 |
4,450 |
4,498 |
4,448 |
4,475 |
+0.47% |
488,300 |
2023/12/4 |
4,452 |
4,480 |
4,418 |
4,454 |
-1.39% |
458,600 |
2023/12/1 |
4,531 |
4,532 |
4,473 |
4,517 |
+1.03% |
502,200 |
2023/11/30 |
4,475 |
4,498 |
4,402 |
4,471 |
-0.73% |
1,754,200 |
2023/11/29 |
4,533 |
4,549 |
4,503 |
4,504 |
-0.27% |
383,500 |
2023/11/28 |
4,528 |
4,529 |
4,464 |
4,516 |
+0.00% |
382,600 |
2023/11/27 |
4,545 |
4,554 |
4,490 |
4,516 |
-0.42% |
484,200 |
2023/11/24 |
4,636 |
4,638 |
4,531 |
4,535 |
-1.52% |
432,600 |
2023/11/22 |
4,598 |
4,653 |
4,589 |
4,605 |
+0.09% |
225,400 |
2023/11/21 |
4,570 |
4,604 |
4,530 |
4,601 |
+0.20% |
605,500 |
2023/11/20 |
4,647 |
4,694 |
4,590 |
4,592 |
-1.90% |
465,300 |
2023/11/17 |
4,582 |
4,695 |
4,572 |
4,681 |
+2.18% |
611,900 |
2023/11/16 |
4,600 |
4,618 |
4,569 |
4,581 |
-0.91% |
490,400 |
2023/11/15 |
4,630 |
4,674 |
4,560 |
4,623 |
+0.06% |
432,300 |
2023/11/14 |
4,636 |
4,658 |
4,596 |
4,620 |
-0.06% |
493,000 |
2023/11/13 |
4,668 |
4,675 |
4,588 |
4,623 |
-1.09% |
500,800 |
2023/11/10 |
4,625 |
4,679 |
4,603 |
4,674 |
+1.04% |
351,800 |
2023/11/9 |
4,550 |
4,638 |
4,511 |
4,626 |
+1.34% |
473,600 |
2023/11/8 |
4,720 |
4,720 |
4,549 |
4,565 |
-3.49% |
734,300 |
2023/11/7 |
4,867 |
4,883 |
4,728 |
4,730 |
-3.67% |
812,400 |
2023/11/6 |
4,878 |
4,928 |
4,844 |
4,910 |
+2.83% |
1,148,500 |
2023/11/2 |
4,685 |
4,777 |
4,671 |
4,775 |
+2.38% |
613,200 |
2023/11/1 |
4,746 |
4,812 |
4,648 |
4,664 |
-1.33% |
805,000 |
2023/10/31 |
4,646 |
4,743 |
4,627 |
4,727 |
+2.47% |
639,000 |
2023/10/30 |
4,605 |
4,631 |
4,584 |
4,613 |
-1.09% |
424,100 |
2023/10/27 |
4,600 |
4,668 |
4,582 |
4,664 |
+1.48% |
296,800 |
2023/10/26 |
4,600 |
4,614 |
4,555 |
4,596 |
-0.09% |
325,800 |
2023/10/25 |
4,639 |
4,664 |
4,594 |
4,600 |
-0.69% |
356,000 |
2023/10/24 |
4,597 |
4,652 |
4,512 |
4,632 |
+0.70% |
581,200 |
|