日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,123 |
4,159 |
4,104 |
4,126 |
-0.86% |
648,200 |
2024/4/18 |
4,149 |
4,200 |
4,140 |
4,162 |
+1.19% |
639,300 |
2024/4/17 |
4,251 |
4,251 |
4,107 |
4,113 |
-3.22% |
846,300 |
2024/4/16 |
4,243 |
4,254 |
4,192 |
4,250 |
+0.50% |
692,200 |
2024/4/15 |
4,240 |
4,269 |
4,178 |
4,229 |
-1.63% |
717,200 |
2024/4/12 |
4,282 |
4,349 |
4,273 |
4,299 |
+2.07% |
1,132,000 |
2024/4/11 |
4,226 |
4,226 |
4,185 |
4,212 |
+0.17% |
695,700 |
2024/4/10 |
4,158 |
4,225 |
4,151 |
4,205 |
+1.13% |
817,200 |
2024/4/9 |
4,100 |
4,179 |
4,098 |
4,158 |
+0.58% |
613,000 |
2024/4/8 |
4,134 |
4,175 |
4,125 |
4,134 |
-0.74% |
641,300 |
2024/4/5 |
4,148 |
4,184 |
4,126 |
4,165 |
-1.26% |
1,173,300 |
2024/4/4 |
4,260 |
4,273 |
4,209 |
4,218 |
+0.57% |
995,900 |
2024/4/3 |
4,210 |
4,220 |
4,135 |
4,194 |
-3.01% |
1,453,300 |
2024/4/2 |
4,307 |
4,359 |
4,268 |
4,324 |
+1.65% |
1,619,300 |
2024/4/1 |
4,241 |
4,325 |
4,231 |
4,254 |
+1.41% |
1,341,000 |
2024/3/29 |
4,161 |
4,235 |
4,159 |
4,195 |
+0.12% |
1,366,500 |
2024/3/28 |
4,212 |
4,250 |
4,159 |
4,190 |
-0.52% |
825,000 |
2024/3/27 |
4,158 |
4,248 |
4,155 |
4,212 |
+1.37% |
794,800 |
2024/3/26 |
4,202 |
4,206 |
4,110 |
4,155 |
-1.52% |
1,006,800 |
2024/3/25 |
4,260 |
4,282 |
4,216 |
4,219 |
-0.85% |
943,400 |
2024/3/22 |
4,224 |
4,258 |
4,205 |
4,255 |
+1.04% |
835,900 |
2024/3/21 |
4,213 |
4,233 |
4,180 |
4,211 |
+0.33% |
1,085,300 |
2024/3/19 |
4,153 |
4,213 |
4,153 |
4,197 |
+1.52% |
1,060,300 |
2024/3/18 |
4,083 |
4,216 |
4,072 |
4,134 |
+2.81% |
1,262,900 |
2024/3/15 |
3,990 |
4,053 |
3,958 |
4,021 |
-0.27% |
1,111,200 |
2024/3/14 |
4,002 |
4,053 |
3,990 |
4,032 |
+0.25% |
764,800 |
2024/3/13 |
4,069 |
4,088 |
4,002 |
4,022 |
-0.79% |
662,600 |
2024/3/12 |
4,065 |
4,067 |
3,995 |
4,054 |
+0.67% |
746,900 |
2024/3/11 |
4,036 |
4,074 |
3,977 |
4,027 |
-0.25% |
1,031,800 |
2024/3/8 |
4,050 |
4,083 |
4,001 |
4,037 |
+0.22% |
1,342,300 |
2024/3/7 |
3,993 |
4,032 |
3,969 |
4,028 |
+1.67% |
1,419,600 |
2024/3/6 |
3,935 |
3,997 |
3,894 |
3,962 |
+0.71% |
1,181,200 |
2024/3/5 |
4,041 |
4,044 |
3,932 |
3,934 |
-3.01% |
1,124,100 |
2024/3/4 |
4,125 |
4,140 |
4,033 |
4,056 |
-2.29% |
1,421,900 |
2024/3/1 |
4,129 |
4,162 |
4,095 |
4,151 |
+0.07% |
1,093,700 |
2024/2/29 |
4,210 |
4,227 |
4,116 |
4,148 |
-1.82% |
1,413,500 |
2024/2/28 |
4,225 |
4,279 |
4,208 |
4,225 |
-0.28% |
852,200 |
2024/2/27 |
4,213 |
4,237 |
4,202 |
4,237 |
-0.05% |
893,200 |
2024/2/26 |
4,248 |
4,300 |
4,222 |
4,239 |
+0.00% |
1,120,600 |
2024/2/22 |
4,316 |
4,324 |
4,216 |
4,239 |
-1.03% |
1,014,300 |
2024/2/21 |
4,354 |
4,382 |
4,256 |
4,283 |
-0.70% |
953,000 |
2024/2/20 |
4,301 |
4,344 |
4,291 |
4,313 |
+0.19% |
568,500 |
2024/2/19 |
4,344 |
4,386 |
4,285 |
4,305 |
-0.65% |
1,220,100 |
2024/2/16 |
4,196 |
4,345 |
4,183 |
4,333 |
+3.91% |
2,140,900 |
2024/2/15 |
4,055 |
4,245 |
4,034 |
4,170 |
+1.48% |
2,146,800 |
2024/2/14 |
4,159 |
4,171 |
4,063 |
4,109 |
-1.20% |
993,800 |
2024/2/13 |
4,097 |
4,246 |
4,086 |
4,159 |
+3.12% |
2,248,300 |
2024/2/9 |
3,938 |
4,058 |
3,938 |
4,033 |
+2.02% |
1,739,500 |
2024/2/8 |
3,938 |
3,966 |
3,904 |
3,953 |
-0.23% |
734,000 |
2024/2/7 |
3,970 |
3,982 |
3,945 |
3,962 |
-0.23% |
452,800 |
2024/2/6 |
3,965 |
3,990 |
3,950 |
3,971 |
-0.95% |
558,500 |
2024/2/5 |
3,934 |
4,012 |
3,934 |
4,009 |
+2.14% |
820,500 |
2024/2/2 |
3,921 |
3,987 |
3,912 |
3,925 |
+0.90% |
824,200 |
2024/2/1 |
3,890 |
3,901 |
3,860 |
3,890 |
-1.07% |
952,700 |
2024/1/31 |
3,900 |
3,932 |
3,878 |
3,932 |
-0.63% |
895,800 |
2024/1/30 |
3,975 |
4,009 |
3,952 |
3,957 |
-0.73% |
498,600 |
2024/1/29 |
3,989 |
4,002 |
3,967 |
3,986 |
+0.35% |
646,200 |
2024/1/26 |
3,950 |
3,993 |
3,930 |
3,972 |
+0.61% |
856,200 |
2024/1/25 |
3,923 |
3,962 |
3,919 |
3,948 |
+0.71% |
681,200 |
2024/1/24 |
3,931 |
3,933 |
3,894 |
3,920 |
-0.03% |
687,800 |
2024/1/23 |
3,950 |
3,959 |
3,909 |
3,921 |
-0.36% |
625,000 |
2024/1/22 |
3,947 |
3,947 |
3,904 |
3,935 |
+0.74% |
619,700 |
2024/1/19 |
3,911 |
3,919 |
3,887 |
3,906 |
+0.44% |
955,800 |
2024/1/18 |
3,893 |
3,936 |
3,880 |
3,889 |
-0.56% |
786,800 |
2024/1/17 |
3,930 |
3,980 |
3,911 |
3,911 |
-0.03% |
943,200 |
2024/1/16 |
3,941 |
3,956 |
3,901 |
3,912 |
-0.86% |
712,200 |
2024/1/15 |
3,949 |
3,962 |
3,934 |
3,946 |
-0.08% |
612,100 |
2024/1/12 |
3,980 |
3,980 |
3,914 |
3,949 |
+0.89% |
1,348,500 |
2024/1/11 |
3,889 |
3,930 |
3,872 |
3,914 |
+1.11% |
1,133,100 |
2024/1/10 |
3,833 |
3,886 |
3,826 |
3,871 |
+1.36% |
1,304,200 |
2024/1/9 |
3,721 |
3,823 |
3,721 |
3,819 |
+2.66% |
1,349,700 |
2024/1/5 |
3,704 |
3,766 |
3,699 |
3,720 |
+0.43% |
1,493,400 |
2024/1/4 |
3,639 |
3,704 |
3,596 |
3,704 |
+2.38% |
1,279,600 |
2023/12/29 |
3,595 |
3,626 |
3,589 |
3,618 |
+0.72% |
835,500 |
2023/12/28 |
3,579 |
3,599 |
3,561 |
3,592 |
-0.91% |
725,000 |
2023/12/27 |
3,584 |
3,629 |
3,582 |
3,625 |
+0.92% |
1,201,000 |
2023/12/26 |
3,619 |
3,625 |
3,583 |
3,592 |
-0.33% |
558,700 |
2023/12/25 |
3,621 |
3,634 |
3,604 |
3,604 |
-0.58% |
539,200 |
2023/12/22 |
3,648 |
3,675 |
3,615 |
3,625 |
-0.49% |
1,138,800 |
2023/12/21 |
3,654 |
3,666 |
3,626 |
3,643 |
-1.11% |
791,800 |
2023/12/20 |
3,673 |
3,708 |
3,661 |
3,684 |
+1.07% |
1,030,600 |
2023/12/19 |
3,586 |
3,645 |
3,579 |
3,645 |
+1.65% |
1,102,100 |
2023/12/18 |
3,560 |
3,586 |
3,514 |
3,586 |
-1.21% |
2,065,400 |
2023/12/15 |
3,606 |
3,653 |
3,600 |
3,630 |
-1.25% |
2,661,200 |
2023/12/14 |
3,703 |
3,727 |
3,643 |
3,676 |
-1.37% |
1,665,100 |
2023/12/13 |
3,745 |
3,765 |
3,706 |
3,727 |
-1.51% |
1,193,700 |
2023/12/12 |
3,834 |
3,841 |
3,760 |
3,784 |
-0.45% |
1,035,500 |
2023/12/11 |
3,769 |
3,801 |
3,755 |
3,801 |
+1.25% |
775,100 |
2023/12/8 |
3,805 |
3,815 |
3,731 |
3,754 |
-2.01% |
1,670,800 |
2023/12/7 |
3,866 |
3,888 |
3,816 |
3,831 |
-1.42% |
1,109,800 |
2023/12/6 |
3,845 |
3,886 |
3,833 |
3,886 |
+0.57% |
881,500 |
2023/12/5 |
3,819 |
3,893 |
3,817 |
3,864 |
+1.18% |
1,238,700 |
2023/12/4 |
3,895 |
3,895 |
3,812 |
3,819 |
-3.10% |
1,766,900 |
2023/12/1 |
4,013 |
4,013 |
3,941 |
3,941 |
-1.10% |
814,200 |
2023/11/30 |
3,993 |
4,001 |
3,941 |
3,985 |
+0.56% |
1,752,500 |
2023/11/29 |
3,953 |
3,989 |
3,946 |
3,963 |
-0.35% |
814,100 |
2023/11/28 |
3,995 |
3,998 |
3,960 |
3,977 |
-0.23% |
754,600 |
2023/11/27 |
4,033 |
4,042 |
3,964 |
3,986 |
-0.70% |
970,300 |
2023/11/24 |
3,999 |
4,014 |
3,970 |
4,014 |
+0.85% |
1,069,400 |
2023/11/22 |
3,951 |
3,986 |
3,943 |
3,980 |
+0.33% |
1,101,200 |
2023/11/21 |
3,960 |
3,976 |
3,923 |
3,967 |
+0.63% |
1,347,300 |
2023/11/20 |
3,961 |
4,008 |
3,925 |
3,942 |
-0.45% |
1,766,200 |
2023/11/17 |
3,915 |
3,970 |
3,859 |
3,960 |
+0.81% |
2,360,600 |
2023/11/16 |
4,020 |
4,023 |
3,901 |
3,928 |
-2.46% |
3,130,200 |
2023/11/15 |
4,140 |
4,193 |
3,952 |
4,027 |
-8.73% |
4,772,400 |
2023/11/14 |
4,466 |
4,499 |
4,374 |
4,412 |
-1.76% |
1,164,300 |
2023/11/13 |
4,490 |
4,503 |
4,425 |
4,491 |
-0.20% |
909,200 |
2023/11/10 |
4,453 |
4,507 |
4,426 |
4,500 |
+0.38% |
669,800 |
2023/11/9 |
4,444 |
4,509 |
4,407 |
4,483 |
+0.36% |
586,100 |
2023/11/8 |
4,500 |
4,500 |
4,422 |
4,467 |
-0.27% |
714,300 |
2023/11/7 |
4,504 |
4,509 |
4,454 |
4,479 |
-0.53% |
465,400 |
2023/11/6 |
4,522 |
4,549 |
4,484 |
4,503 |
+0.27% |
774,000 |
2023/11/2 |
4,475 |
4,496 |
4,450 |
4,491 |
+2.32% |
761,400 |
2023/11/1 |
4,414 |
4,443 |
4,359 |
4,389 |
+0.90% |
1,018,700 |
2023/10/31 |
4,285 |
4,365 |
4,272 |
4,350 |
+1.19% |
863,600 |
2023/10/30 |
4,285 |
4,317 |
4,262 |
4,299 |
-0.85% |
490,400 |
2023/10/27 |
4,276 |
4,351 |
4,272 |
4,336 |
+2.07% |
577,100 |
2023/10/26 |
4,251 |
4,298 |
4,227 |
4,248 |
-2.48% |
906,000 |
2023/10/25 |
4,370 |
4,389 |
4,338 |
4,356 |
+0.23% |
400,400 |
2023/10/24 |
4,353 |
4,365 |
4,256 |
4,346 |
+0.16% |
598,000 |
2023/10/23 |
4,418 |
4,423 |
4,313 |
4,339 |
-1.74% |
695,300 |
2023/10/20 |
4,414 |
4,455 |
4,378 |
4,416 |
+0.00% |
610,300 |
2023/10/19 |
4,338 |
4,427 |
4,338 |
4,416 |
+0.45% |
520,300 |
|