日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,050 |
5,100 |
4,950 |
4,990 |
-0.60% |
196,600 |
2024/4/18 |
4,995 |
5,070 |
4,985 |
5,020 |
+1.31% |
160,100 |
2024/4/17 |
5,040 |
5,040 |
4,930 |
4,955 |
-0.50% |
135,400 |
2024/4/16 |
4,950 |
5,040 |
4,915 |
4,980 |
-0.40% |
155,200 |
2024/4/15 |
4,975 |
5,070 |
4,950 |
5,000 |
-0.40% |
147,900 |
2024/4/12 |
5,000 |
5,060 |
4,975 |
5,020 |
+2.76% |
271,300 |
2024/4/11 |
4,835 |
4,900 |
4,825 |
4,885 |
-0.41% |
77,500 |
2024/4/10 |
4,920 |
4,980 |
4,905 |
4,905 |
+0.62% |
129,100 |
2024/4/9 |
4,920 |
4,920 |
4,845 |
4,875 |
+0.52% |
106,900 |
2024/4/8 |
4,830 |
4,945 |
4,790 |
4,850 |
+0.52% |
118,300 |
2024/4/5 |
4,850 |
4,890 |
4,780 |
4,825 |
+0.31% |
160,600 |
2024/4/4 |
4,675 |
4,840 |
4,675 |
4,810 |
+4.45% |
271,800 |
2024/4/3 |
4,690 |
4,720 |
4,600 |
4,605 |
-2.85% |
253,500 |
2024/4/2 |
4,810 |
4,840 |
4,660 |
4,740 |
-2.77% |
256,000 |
2024/4/1 |
5,020 |
5,050 |
4,840 |
4,875 |
-2.89% |
161,800 |
2024/3/29 |
4,960 |
5,030 |
4,920 |
5,020 |
+1.83% |
98,300 |
2024/3/28 |
4,990 |
5,000 |
4,910 |
4,930 |
-1.00% |
101,100 |
2024/3/27 |
4,990 |
5,010 |
4,960 |
4,980 |
+1.01% |
118,100 |
2024/3/26 |
4,910 |
4,955 |
4,855 |
4,930 |
+0.00% |
196,500 |
2024/3/25 |
5,070 |
5,080 |
4,920 |
4,930 |
-2.57% |
159,100 |
2024/3/22 |
5,030 |
5,070 |
4,970 |
5,060 |
+1.20% |
137,900 |
2024/3/21 |
5,070 |
5,100 |
4,985 |
5,000 |
-1.38% |
189,100 |
2024/3/19 |
5,170 |
5,170 |
5,040 |
5,070 |
-1.93% |
142,200 |
2024/3/18 |
5,130 |
5,200 |
5,110 |
5,170 |
+0.98% |
92,400 |
2024/3/15 |
5,140 |
5,160 |
5,080 |
5,120 |
-1.54% |
99,100 |
2024/3/14 |
5,240 |
5,240 |
5,160 |
5,200 |
-1.33% |
78,100 |
2024/3/13 |
5,320 |
5,330 |
5,230 |
5,270 |
-1.13% |
77,900 |
2024/3/12 |
5,250 |
5,360 |
5,200 |
5,330 |
+0.95% |
83,900 |
2024/3/11 |
5,290 |
5,300 |
5,220 |
5,280 |
-1.12% |
100,200 |
2024/3/8 |
5,320 |
5,410 |
5,320 |
5,340 |
+0.00% |
105,600 |
2024/3/7 |
5,410 |
5,450 |
5,320 |
5,340 |
-1.29% |
101,600 |
2024/3/6 |
5,320 |
5,440 |
5,310 |
5,410 |
+1.12% |
133,700 |
2024/3/5 |
5,310 |
5,390 |
5,220 |
5,350 |
+2.49% |
169,900 |
2024/3/4 |
5,240 |
5,300 |
5,200 |
5,220 |
-1.69% |
167,900 |
2024/3/1 |
5,380 |
5,420 |
5,250 |
5,310 |
-0.93% |
151,600 |
2024/2/29 |
5,360 |
5,390 |
5,320 |
5,360 |
-0.92% |
83,400 |
2024/2/28 |
5,420 |
5,500 |
5,410 |
5,410 |
-0.73% |
52,200 |
2024/2/27 |
5,440 |
5,520 |
5,430 |
5,450 |
+1.30% |
88,500 |
2024/2/26 |
5,380 |
5,500 |
5,330 |
5,380 |
+2.28% |
217,700 |
2024/2/22 |
5,290 |
5,300 |
5,200 |
5,260 |
-0.75% |
144,400 |
2024/2/21 |
5,500 |
5,530 |
5,300 |
5,300 |
-4.33% |
173,900 |
2024/2/20 |
5,520 |
5,580 |
5,490 |
5,540 |
+1.65% |
116,700 |
2024/2/19 |
5,350 |
5,510 |
5,310 |
5,450 |
+1.87% |
121,900 |
2024/2/16 |
5,610 |
5,690 |
5,280 |
5,350 |
-3.60% |
397,700 |
2024/2/15 |
5,410 |
5,600 |
5,240 |
5,550 |
-2.80% |
335,200 |
2024/2/14 |
5,580 |
5,760 |
5,510 |
5,710 |
+1.42% |
158,400 |
2024/2/13 |
5,560 |
5,640 |
5,540 |
5,630 |
+1.44% |
89,600 |
2024/2/9 |
5,490 |
5,590 |
5,490 |
5,550 |
+1.09% |
73,400 |
2024/2/8 |
5,450 |
5,510 |
5,390 |
5,490 |
+1.10% |
123,600 |
2024/2/7 |
5,500 |
5,550 |
5,360 |
5,430 |
-1.99% |
160,100 |
2024/2/6 |
5,560 |
5,610 |
5,510 |
5,540 |
-1.60% |
156,500 |
2024/2/5 |
5,730 |
5,730 |
5,630 |
5,630 |
-0.88% |
105,500 |
2024/2/2 |
5,590 |
5,710 |
5,590 |
5,680 |
+1.97% |
70,900 |
2024/2/1 |
5,520 |
5,630 |
5,490 |
5,570 |
+0.54% |
112,100 |
2024/1/31 |
5,560 |
5,560 |
5,460 |
5,540 |
-2.12% |
189,900 |
2024/1/30 |
5,710 |
5,730 |
5,640 |
5,660 |
+0.18% |
94,300 |
2024/1/29 |
5,720 |
5,720 |
5,620 |
5,650 |
+0.18% |
85,000 |
2024/1/26 |
5,750 |
5,770 |
5,630 |
5,640 |
-2.93% |
101,800 |
2024/1/25 |
5,780 |
5,840 |
5,680 |
5,810 |
+0.69% |
118,500 |
2024/1/24 |
5,800 |
5,800 |
5,690 |
5,770 |
-1.37% |
100,000 |
2024/1/23 |
5,780 |
5,890 |
5,770 |
5,850 |
+0.69% |
97,000 |
2024/1/22 |
5,810 |
5,850 |
5,780 |
5,810 |
+2.47% |
88,000 |
2024/1/19 |
5,710 |
5,710 |
5,650 |
5,670 |
+0.00% |
99,700 |
2024/1/18 |
5,650 |
5,720 |
5,610 |
5,670 |
+0.71% |
121,400 |
2024/1/17 |
5,830 |
5,840 |
5,620 |
5,630 |
-3.43% |
205,500 |
2024/1/16 |
5,970 |
5,970 |
5,810 |
5,830 |
-2.83% |
174,400 |
2024/1/15 |
5,930 |
6,020 |
5,870 |
6,000 |
+0.67% |
127,400 |
2024/1/12 |
5,910 |
5,990 |
5,870 |
5,960 |
+0.51% |
129,900 |
2024/1/11 |
5,990 |
5,990 |
5,830 |
5,930 |
-0.17% |
115,600 |
2024/1/10 |
5,860 |
5,940 |
5,820 |
5,940 |
+0.85% |
113,700 |
2024/1/9 |
5,730 |
5,900 |
5,730 |
5,890 |
+2.97% |
93,600 |
2024/1/5 |
5,860 |
5,860 |
5,700 |
5,720 |
-2.05% |
153,700 |
2024/1/4 |
5,700 |
5,870 |
5,700 |
5,840 |
+0.00% |
74,600 |
2023/12/29 |
5,780 |
5,870 |
5,770 |
5,840 |
+1.04% |
102,200 |
2023/12/28 |
5,820 |
5,820 |
5,720 |
5,780 |
-1.53% |
52,700 |
2023/12/27 |
5,700 |
5,900 |
5,660 |
5,870 |
+3.35% |
183,200 |
2023/12/26 |
5,590 |
5,750 |
5,590 |
5,680 |
+1.61% |
143,000 |
2023/12/25 |
5,680 |
5,760 |
5,560 |
5,590 |
-0.89% |
103,400 |
2023/12/22 |
5,620 |
5,650 |
5,570 |
5,640 |
+0.00% |
106,100 |
2023/12/21 |
5,550 |
5,690 |
5,540 |
5,640 |
+0.00% |
148,300 |
2023/12/20 |
5,830 |
5,890 |
5,630 |
5,640 |
-6.47% |
371,300 |
2023/12/19 |
5,900 |
6,040 |
5,810 |
6,030 |
+2.73% |
225,200 |
2023/12/18 |
5,750 |
5,870 |
5,730 |
5,870 |
+1.21% |
195,400 |
2023/12/15 |
5,830 |
6,020 |
5,780 |
5,800 |
+0.69% |
386,700 |
2023/12/14 |
5,630 |
5,830 |
5,630 |
5,760 |
+4.16% |
327,400 |
2023/12/13 |
5,360 |
5,650 |
5,350 |
5,530 |
+4.93% |
396,600 |
2023/12/12 |
5,110 |
5,300 |
5,070 |
5,270 |
+4.56% |
270,300 |
2023/12/11 |
4,900 |
5,050 |
4,885 |
5,040 |
+3.60% |
131,500 |
2023/12/8 |
4,970 |
4,980 |
4,830 |
4,865 |
-1.92% |
98,200 |
2023/12/7 |
4,930 |
4,995 |
4,920 |
4,960 |
-0.20% |
72,600 |
2023/12/6 |
4,880 |
4,980 |
4,880 |
4,970 |
+2.47% |
74,200 |
2023/12/5 |
4,950 |
4,985 |
4,845 |
4,850 |
-0.61% |
102,300 |
2023/12/4 |
4,810 |
4,945 |
4,775 |
4,880 |
+1.04% |
141,500 |
2023/12/1 |
4,895 |
4,895 |
4,795 |
4,830 |
-1.83% |
175,300 |
2023/11/30 |
4,855 |
4,935 |
4,855 |
4,920 |
+1.55% |
142,000 |
2023/11/29 |
4,750 |
4,875 |
4,750 |
4,845 |
+2.98% |
131,300 |
2023/11/28 |
4,720 |
4,725 |
4,655 |
4,705 |
-0.95% |
143,700 |
2023/11/27 |
4,750 |
4,820 |
4,715 |
4,750 |
+0.21% |
92,000 |
2023/11/24 |
4,845 |
4,875 |
4,740 |
4,740 |
-1.04% |
107,000 |
2023/11/22 |
4,810 |
4,845 |
4,790 |
4,790 |
-0.42% |
86,500 |
2023/11/21 |
4,650 |
4,865 |
4,650 |
4,810 |
+4.00% |
122,800 |
2023/11/20 |
4,745 |
4,765 |
4,615 |
4,625 |
-2.12% |
125,700 |
2023/11/17 |
4,775 |
4,790 |
4,705 |
4,725 |
-2.28% |
141,100 |
2023/11/16 |
4,820 |
4,870 |
4,775 |
4,835 |
-0.31% |
112,300 |
2023/11/15 |
4,725 |
4,885 |
4,705 |
4,850 |
+3.30% |
225,600 |
2023/11/14 |
4,610 |
4,720 |
4,600 |
4,695 |
+2.74% |
140,000 |
2023/11/13 |
4,610 |
4,610 |
4,510 |
4,570 |
+0.22% |
115,300 |
2023/11/10 |
4,615 |
4,620 |
4,530 |
4,560 |
-1.72% |
138,500 |
2023/11/9 |
4,540 |
4,660 |
4,525 |
4,640 |
+3.57% |
277,700 |
2023/11/8 |
4,415 |
4,490 |
4,345 |
4,480 |
+1.70% |
226,300 |
2023/11/7 |
4,535 |
4,540 |
4,400 |
4,405 |
-2.22% |
252,900 |
2023/11/6 |
4,610 |
4,620 |
4,500 |
4,505 |
+0.00% |
200,100 |
2023/11/2 |
4,495 |
4,565 |
4,400 |
4,505 |
+0.67% |
360,200 |
2023/11/1 |
4,500 |
4,580 |
4,335 |
4,475 |
-12.08% |
569,500 |
2023/10/31 |
5,020 |
5,120 |
5,020 |
5,090 |
+1.39% |
106,700 |
2023/10/30 |
5,040 |
5,070 |
4,995 |
5,020 |
-1.18% |
81,000 |
2023/10/27 |
5,000 |
5,110 |
4,995 |
5,080 |
+2.32% |
143,400 |
2023/10/26 |
5,030 |
5,070 |
4,945 |
4,965 |
-3.03% |
88,000 |
2023/10/25 |
5,200 |
5,200 |
5,120 |
5,120 |
-0.58% |
59,000 |
2023/10/24 |
5,090 |
5,180 |
4,995 |
5,150 |
+1.18% |
63,100 |
2023/10/23 |
5,160 |
5,200 |
5,080 |
5,090 |
-2.30% |
53,000 |
2023/10/20 |
5,230 |
5,260 |
5,200 |
5,210 |
-1.33% |
72,300 |
2023/10/19 |
5,200 |
5,290 |
5,200 |
5,280 |
-0.19% |
50,100 |
|