日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,550 |
3,780 |
3,500 |
3,505 |
-0.85% |
238,700 |
2024/4/17 |
3,660 |
3,720 |
3,525 |
3,535 |
-4.46% |
174,100 |
2024/4/16 |
3,650 |
3,735 |
3,630 |
3,700 |
-0.54% |
152,300 |
2024/4/15 |
3,675 |
3,920 |
3,665 |
3,720 |
+1.22% |
320,100 |
2024/4/12 |
3,805 |
3,815 |
3,675 |
3,675 |
-2.78% |
127,200 |
2024/4/11 |
3,700 |
3,825 |
3,695 |
3,780 |
+0.00% |
158,500 |
2024/4/10 |
3,715 |
3,860 |
3,660 |
3,780 |
+3.70% |
363,600 |
2024/4/9 |
3,650 |
3,670 |
3,590 |
3,645 |
+0.14% |
149,200 |
2024/4/8 |
3,605 |
3,675 |
3,520 |
3,640 |
+1.68% |
230,600 |
2024/4/5 |
3,390 |
3,590 |
3,360 |
3,580 |
+3.62% |
308,600 |
2024/4/4 |
3,505 |
3,590 |
3,430 |
3,455 |
-0.29% |
163,400 |
2024/4/3 |
3,510 |
3,515 |
3,430 |
3,465 |
-3.08% |
293,400 |
2024/4/2 |
3,820 |
3,820 |
3,565 |
3,575 |
-6.41% |
385,100 |
2024/4/1 |
3,980 |
4,025 |
3,820 |
3,820 |
-3.66% |
149,300 |
2024/3/29 |
4,010 |
4,055 |
3,965 |
3,965 |
-1.12% |
183,300 |
2024/3/28 |
4,000 |
4,100 |
3,950 |
4,010 |
+1.91% |
309,300 |
2024/3/27 |
3,945 |
3,995 |
3,915 |
3,935 |
-0.25% |
277,500 |
2024/3/26 |
3,770 |
4,020 |
3,750 |
3,945 |
+5.48% |
518,100 |
2024/3/25 |
3,800 |
3,815 |
3,715 |
3,740 |
-2.35% |
195,300 |
2024/3/22 |
3,900 |
3,925 |
3,790 |
3,830 |
-1.79% |
259,200 |
2024/3/21 |
3,815 |
4,000 |
3,810 |
3,900 |
+1.30% |
424,300 |
2024/3/19 |
3,775 |
3,920 |
3,740 |
3,850 |
+1.85% |
384,400 |
2024/3/18 |
3,775 |
4,010 |
3,755 |
3,780 |
+1.75% |
650,000 |
2024/3/15 |
4,000 |
4,000 |
3,710 |
3,715 |
-7.93% |
623,900 |
2024/3/14 |
4,105 |
4,280 |
3,980 |
4,035 |
-2.18% |
378,700 |
2024/3/13 |
4,050 |
4,145 |
3,995 |
4,125 |
+1.60% |
195,900 |
2024/3/12 |
3,980 |
4,075 |
3,910 |
4,060 |
+1.12% |
181,300 |
2024/3/11 |
4,095 |
4,115 |
3,900 |
4,015 |
-1.95% |
382,100 |
2024/3/8 |
4,100 |
4,210 |
3,920 |
4,095 |
-1.33% |
587,600 |
2024/3/7 |
4,255 |
4,390 |
4,140 |
4,150 |
-0.84% |
464,100 |
2024/3/6 |
4,215 |
4,275 |
4,140 |
4,185 |
-2.79% |
526,000 |
2024/3/5 |
4,450 |
4,450 |
4,135 |
4,305 |
-4.65% |
1,266,400 |
2024/3/4 |
4,750 |
4,780 |
4,515 |
4,515 |
-4.55% |
424,000 |
2024/3/1 |
4,795 |
4,805 |
4,710 |
4,730 |
-1.97% |
258,100 |
2024/2/29 |
4,665 |
4,825 |
4,620 |
4,825 |
+3.21% |
201,800 |
2024/2/28 |
4,705 |
4,760 |
4,665 |
4,675 |
-0.64% |
179,200 |
2024/2/27 |
4,700 |
4,775 |
4,565 |
4,705 |
+0.00% |
276,300 |
2024/2/26 |
4,670 |
4,750 |
4,650 |
4,705 |
+0.97% |
261,000 |
2024/2/22 |
4,880 |
4,885 |
4,580 |
4,660 |
-4.51% |
599,800 |
2024/2/21 |
5,150 |
5,160 |
4,825 |
4,880 |
-4.87% |
573,500 |
2024/2/20 |
4,975 |
5,240 |
4,950 |
5,130 |
+3.32% |
644,000 |
2024/2/19 |
4,970 |
5,170 |
4,885 |
4,965 |
-10.05% |
1,356,600 |
2024/2/16 |
5,100 |
5,530 |
5,050 |
5,520 |
+8.88% |
358,100 |
2024/2/15 |
5,300 |
5,340 |
5,060 |
5,070 |
-2.69% |
203,900 |
2024/2/14 |
5,250 |
5,310 |
5,060 |
5,210 |
-1.14% |
330,600 |
2024/2/13 |
4,995 |
5,300 |
4,980 |
5,270 |
+7.55% |
639,100 |
2024/2/9 |
5,050 |
5,110 |
4,715 |
4,900 |
+5.04% |
901,300 |
2024/2/8 |
4,625 |
4,725 |
4,535 |
4,665 |
+1.52% |
207,500 |
2024/2/7 |
4,615 |
4,645 |
4,550 |
4,595 |
-0.97% |
127,500 |
2024/2/6 |
4,665 |
4,695 |
4,575 |
4,640 |
+0.32% |
145,800 |
2024/2/5 |
4,555 |
4,650 |
4,505 |
4,625 |
+0.54% |
119,700 |
2024/2/2 |
4,620 |
4,675 |
4,565 |
4,600 |
-0.11% |
112,300 |
2024/2/1 |
4,520 |
4,675 |
4,520 |
4,605 |
+0.33% |
125,500 |
2024/1/31 |
4,580 |
4,590 |
4,490 |
4,590 |
-0.76% |
261,800 |
2024/1/30 |
4,660 |
4,695 |
4,585 |
4,625 |
-0.22% |
188,400 |
2024/1/29 |
4,725 |
4,725 |
4,605 |
4,635 |
-1.90% |
202,700 |
2024/1/26 |
4,770 |
4,825 |
4,710 |
4,725 |
-1.25% |
173,600 |
2024/1/25 |
4,830 |
4,830 |
4,640 |
4,785 |
-3.14% |
444,400 |
2024/1/24 |
5,000 |
5,060 |
4,890 |
4,940 |
-1.40% |
173,600 |
2024/1/23 |
5,030 |
5,060 |
4,950 |
5,010 |
-0.40% |
183,800 |
2024/1/22 |
4,880 |
5,090 |
4,855 |
5,030 |
+4.47% |
240,600 |
2024/1/19 |
4,930 |
4,930 |
4,765 |
4,815 |
-0.93% |
181,700 |
2024/1/18 |
4,935 |
5,000 |
4,825 |
4,860 |
-2.11% |
206,500 |
2024/1/17 |
5,140 |
5,160 |
4,965 |
4,965 |
-4.15% |
171,700 |
2024/1/16 |
5,220 |
5,320 |
5,130 |
5,180 |
+0.58% |
208,400 |
2024/1/15 |
5,190 |
5,270 |
5,130 |
5,150 |
+0.98% |
251,800 |
2024/1/12 |
4,945 |
5,130 |
4,900 |
5,100 |
+3.45% |
235,400 |
2024/1/11 |
4,965 |
5,020 |
4,835 |
4,930 |
+0.92% |
169,500 |
2024/1/10 |
4,905 |
4,930 |
4,855 |
4,885 |
-0.41% |
105,400 |
2024/1/9 |
4,900 |
4,960 |
4,820 |
4,905 |
+2.19% |
172,100 |
2024/1/5 |
4,990 |
5,000 |
4,800 |
4,800 |
-4.38% |
265,100 |
2024/1/4 |
4,830 |
5,040 |
4,805 |
5,020 |
+0.40% |
146,700 |
2023/12/29 |
5,020 |
5,020 |
4,930 |
5,000 |
-0.60% |
117,300 |
2023/12/28 |
4,905 |
5,030 |
4,820 |
5,030 |
+3.60% |
141,800 |
2023/12/27 |
4,780 |
4,885 |
4,730 |
4,855 |
+1.89% |
151,700 |
2023/12/26 |
4,710 |
4,865 |
4,710 |
4,765 |
+0.95% |
119,300 |
2023/12/25 |
4,790 |
4,815 |
4,715 |
4,720 |
-1.26% |
80,500 |
2023/12/22 |
4,845 |
4,935 |
4,780 |
4,780 |
-1.95% |
172,600 |
2023/12/21 |
4,915 |
5,020 |
4,865 |
4,875 |
-2.50% |
192,800 |
2023/12/20 |
5,050 |
5,140 |
5,000 |
5,000 |
-1.57% |
144,600 |
2023/12/19 |
5,040 |
5,230 |
5,040 |
5,080 |
+2.32% |
392,700 |
2023/12/18 |
4,690 |
4,980 |
4,660 |
4,965 |
+4.64% |
281,000 |
2023/12/15 |
4,570 |
4,785 |
4,535 |
4,745 |
+3.72% |
210,800 |
2023/12/14 |
4,635 |
4,670 |
4,510 |
4,575 |
+1.67% |
186,600 |
2023/12/13 |
4,600 |
4,620 |
4,475 |
4,500 |
-2.60% |
187,200 |
2023/12/12 |
4,745 |
4,755 |
4,590 |
4,620 |
-3.25% |
245,800 |
2023/12/11 |
4,800 |
4,955 |
4,760 |
4,775 |
+0.10% |
181,900 |
2023/12/8 |
4,645 |
4,815 |
4,615 |
4,770 |
+0.74% |
273,400 |
2023/12/7 |
4,710 |
4,770 |
4,635 |
4,735 |
-0.94% |
189,300 |
2023/12/6 |
4,720 |
4,795 |
4,630 |
4,780 |
+1.27% |
389,100 |
2023/12/5 |
4,950 |
4,985 |
4,720 |
4,720 |
-6.53% |
581,500 |
2023/12/4 |
5,060 |
5,160 |
4,900 |
5,050 |
+0.00% |
408,100 |
2023/12/1 |
5,260 |
5,270 |
5,030 |
5,050 |
-5.78% |
539,400 |
2023/11/30 |
5,370 |
5,510 |
5,120 |
5,360 |
-4.80% |
643,000 |
2023/11/29 |
5,340 |
5,660 |
5,340 |
5,630 |
+5.83% |
206,100 |
2023/11/28 |
5,400 |
5,450 |
5,290 |
5,320 |
-2.92% |
197,800 |
2023/11/27 |
5,620 |
5,680 |
5,480 |
5,480 |
-2.84% |
173,700 |
2023/11/24 |
5,760 |
5,820 |
5,630 |
5,640 |
-1.91% |
175,400 |
2023/11/22 |
5,860 |
5,900 |
5,750 |
5,750 |
-3.52% |
164,100 |
2023/11/21 |
5,930 |
6,040 |
5,860 |
5,960 |
+1.36% |
152,000 |
2023/11/20 |
5,930 |
5,990 |
5,770 |
5,880 |
-2.49% |
231,300 |
2023/11/17 |
5,940 |
6,040 |
5,920 |
6,030 |
-0.17% |
163,700 |
2023/11/16 |
6,240 |
6,240 |
6,000 |
6,040 |
-4.73% |
253,800 |
2023/11/15 |
6,200 |
6,470 |
6,170 |
6,340 |
+6.91% |
336,900 |
2023/11/14 |
6,120 |
6,120 |
5,910 |
5,930 |
-3.10% |
179,500 |
2023/11/13 |
6,200 |
6,350 |
6,100 |
6,120 |
-0.49% |
136,300 |
2023/11/10 |
6,430 |
6,470 |
6,130 |
6,150 |
-5.82% |
293,700 |
2023/11/9 |
6,330 |
6,620 |
6,130 |
6,530 |
+7.22% |
498,300 |
2023/11/8 |
6,100 |
6,130 |
5,990 |
6,090 |
-0.49% |
217,900 |
2023/11/7 |
5,950 |
6,130 |
5,940 |
6,120 |
+1.32% |
216,500 |
2023/11/6 |
5,800 |
6,090 |
5,750 |
6,040 |
+5.96% |
356,100 |
2023/11/2 |
5,540 |
5,700 |
5,500 |
5,700 |
+5.56% |
233,900 |
2023/11/1 |
5,510 |
5,520 |
5,280 |
5,400 |
-0.92% |
129,300 |
2023/10/31 |
5,390 |
5,500 |
5,300 |
5,450 |
+2.25% |
226,800 |
2023/10/30 |
5,280 |
5,370 |
5,170 |
5,330 |
+0.57% |
122,900 |
2023/10/27 |
5,320 |
5,350 |
5,160 |
5,300 |
+2.71% |
131,900 |
2023/10/26 |
5,110 |
5,240 |
5,060 |
5,160 |
-2.27% |
201,700 |
2023/10/25 |
5,310 |
5,390 |
5,230 |
5,280 |
-0.38% |
123,400 |
2023/10/24 |
5,030 |
5,330 |
4,960 |
5,300 |
+5.58% |
219,900 |
2023/10/23 |
5,230 |
5,240 |
4,995 |
5,020 |
-5.64% |
205,100 |
2023/10/20 |
5,150 |
5,370 |
5,080 |
5,320 |
+2.90% |
163,900 |
2023/10/19 |
5,190 |
5,230 |
5,120 |
5,170 |
-2.82% |
156,400 |
2023/10/18 |
5,270 |
5,340 |
5,140 |
5,320 |
+0.00% |
164,500 |
|