日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
4,305 |
4,360 |
4,290 |
4,290 |
+0.23% |
11,000 |
2024/4/23 |
4,255 |
4,280 |
4,205 |
4,280 |
+0.94% |
8,700 |
2024/4/22 |
4,200 |
4,280 |
4,200 |
4,240 |
+2.42% |
5,600 |
2024/4/19 |
4,150 |
4,150 |
4,070 |
4,140 |
-0.60% |
7,200 |
2024/4/18 |
4,120 |
4,235 |
4,090 |
4,165 |
+1.09% |
7,600 |
2024/4/17 |
4,170 |
4,170 |
4,050 |
4,120 |
-0.72% |
8,300 |
2024/4/16 |
4,165 |
4,185 |
4,130 |
4,150 |
-1.54% |
7,000 |
2024/4/15 |
4,200 |
4,215 |
4,165 |
4,215 |
+0.00% |
6,500 |
2024/4/12 |
4,210 |
4,235 |
4,195 |
4,215 |
-0.35% |
6,400 |
2024/4/11 |
4,210 |
4,255 |
4,175 |
4,230 |
-0.59% |
8,400 |
2024/4/10 |
4,255 |
4,305 |
4,190 |
4,255 |
+0.00% |
10,000 |
2024/4/9 |
4,300 |
4,325 |
4,255 |
4,255 |
-0.23% |
6,600 |
2024/4/8 |
4,370 |
4,370 |
4,255 |
4,265 |
-1.39% |
9,900 |
2024/4/5 |
4,315 |
4,330 |
4,210 |
4,325 |
+0.23% |
17,200 |
2024/4/4 |
4,195 |
4,370 |
4,195 |
4,315 |
+2.49% |
23,800 |
2024/4/3 |
4,230 |
4,280 |
4,140 |
4,210 |
-1.41% |
23,700 |
2024/4/2 |
4,340 |
4,405 |
4,255 |
4,270 |
-0.81% |
24,700 |
2024/4/1 |
4,295 |
4,390 |
4,255 |
4,305 |
+0.58% |
26,900 |
2024/3/29 |
4,200 |
4,295 |
4,135 |
4,280 |
+3.63% |
25,100 |
2024/3/28 |
4,050 |
4,175 |
4,000 |
4,130 |
+3.38% |
29,900 |
2024/3/27 |
3,945 |
4,040 |
3,930 |
3,995 |
+1.27% |
23,100 |
2024/3/26 |
3,820 |
3,955 |
3,810 |
3,945 |
+2.87% |
25,400 |
2024/3/25 |
3,850 |
3,850 |
3,800 |
3,835 |
+0.39% |
10,100 |
2024/3/22 |
3,785 |
3,820 |
3,735 |
3,820 |
+2.69% |
14,500 |
2024/3/21 |
3,830 |
3,840 |
3,720 |
3,720 |
-1.59% |
21,000 |
2024/3/19 |
3,685 |
3,780 |
3,680 |
3,780 |
+2.72% |
23,400 |
2024/3/18 |
3,625 |
3,680 |
3,620 |
3,680 |
+2.08% |
16,000 |
2024/3/15 |
3,610 |
3,645 |
3,570 |
3,605 |
+0.28% |
9,400 |
2024/3/14 |
3,520 |
3,595 |
3,515 |
3,595 |
+1.84% |
6,500 |
2024/3/13 |
3,605 |
3,645 |
3,530 |
3,530 |
-1.53% |
7,400 |
2024/3/12 |
3,535 |
3,595 |
3,525 |
3,585 |
+0.70% |
7,600 |
2024/3/11 |
3,575 |
3,585 |
3,530 |
3,560 |
-0.84% |
15,100 |
2024/3/8 |
3,640 |
3,645 |
3,585 |
3,590 |
-1.37% |
14,700 |
2024/3/7 |
3,725 |
3,735 |
3,620 |
3,640 |
-2.41% |
19,900 |
2024/3/6 |
3,700 |
3,795 |
3,700 |
3,730 |
+0.40% |
13,100 |
2024/3/5 |
3,755 |
3,755 |
3,710 |
3,715 |
-1.72% |
20,600 |
2024/3/4 |
3,850 |
3,850 |
3,780 |
3,780 |
-1.31% |
15,400 |
2024/3/1 |
3,920 |
3,930 |
3,830 |
3,830 |
-2.05% |
14,600 |
2024/2/29 |
3,910 |
3,915 |
3,850 |
3,910 |
+0.00% |
12,600 |
2024/2/28 |
3,920 |
3,940 |
3,910 |
3,910 |
-0.26% |
5,200 |
2024/2/27 |
3,945 |
3,945 |
3,885 |
3,920 |
-0.76% |
12,300 |
2024/2/26 |
3,905 |
3,950 |
3,875 |
3,950 |
+1.15% |
14,200 |
2024/2/22 |
3,985 |
3,985 |
3,905 |
3,905 |
-1.14% |
9,400 |
2024/2/21 |
3,960 |
4,005 |
3,935 |
3,950 |
+1.02% |
14,300 |
2024/2/20 |
3,960 |
3,975 |
3,905 |
3,910 |
-0.26% |
13,400 |
2024/2/19 |
3,860 |
3,925 |
3,845 |
3,920 |
+1.03% |
22,600 |
2024/2/16 |
3,940 |
3,940 |
3,850 |
3,880 |
-1.52% |
31,200 |
2024/2/15 |
4,115 |
4,120 |
3,940 |
3,940 |
-3.31% |
25,600 |
2024/2/14 |
4,200 |
4,215 |
4,075 |
4,075 |
-6.00% |
43,100 |
2024/2/13 |
3,910 |
4,495 |
3,870 |
4,335 |
+7.57% |
152,900 |
2024/2/9 |
4,045 |
4,090 |
3,980 |
4,030 |
-1.23% |
38,200 |
2024/2/8 |
4,130 |
4,130 |
4,025 |
4,080 |
-0.49% |
17,900 |
2024/2/7 |
4,160 |
4,185 |
4,070 |
4,100 |
-1.32% |
21,700 |
2024/2/6 |
4,145 |
4,175 |
4,120 |
4,155 |
+0.24% |
11,100 |
2024/2/5 |
4,170 |
4,170 |
4,130 |
4,145 |
+0.73% |
13,600 |
2024/2/2 |
4,120 |
4,175 |
4,090 |
4,115 |
+0.12% |
20,900 |
2024/2/1 |
4,160 |
4,160 |
4,095 |
4,110 |
-1.20% |
7,000 |
2024/1/31 |
4,095 |
4,170 |
4,090 |
4,160 |
+1.84% |
13,400 |
2024/1/30 |
4,145 |
4,150 |
4,065 |
4,085 |
-1.21% |
15,300 |
2024/1/29 |
4,005 |
4,145 |
4,005 |
4,135 |
+2.99% |
18,200 |
2024/1/26 |
4,055 |
4,075 |
4,015 |
4,015 |
-0.99% |
17,200 |
2024/1/25 |
4,095 |
4,095 |
4,045 |
4,055 |
-0.98% |
20,000 |
2024/1/24 |
4,185 |
4,185 |
4,085 |
4,095 |
-1.92% |
25,300 |
2024/1/23 |
4,215 |
4,215 |
4,130 |
4,175 |
-1.07% |
29,300 |
2024/1/22 |
4,290 |
4,290 |
4,205 |
4,220 |
+0.00% |
14,200 |
2024/1/19 |
4,160 |
4,230 |
4,160 |
4,220 |
+1.56% |
14,100 |
2024/1/18 |
4,175 |
4,175 |
4,135 |
4,155 |
-0.48% |
14,200 |
2024/1/17 |
4,230 |
4,260 |
4,175 |
4,175 |
-0.12% |
17,200 |
2024/1/16 |
4,330 |
4,330 |
4,180 |
4,180 |
-3.46% |
39,400 |
2024/1/15 |
4,190 |
4,345 |
4,190 |
4,330 |
+3.34% |
30,500 |
2024/1/12 |
4,210 |
4,245 |
4,175 |
4,190 |
+0.36% |
15,400 |
2024/1/11 |
4,220 |
4,225 |
4,175 |
4,175 |
-0.24% |
11,600 |
2024/1/10 |
4,195 |
4,280 |
4,185 |
4,185 |
-0.24% |
19,300 |
2024/1/9 |
4,215 |
4,280 |
4,180 |
4,195 |
-0.59% |
18,400 |
2024/1/5 |
4,345 |
4,345 |
4,205 |
4,220 |
-1.75% |
37,500 |
2024/1/4 |
4,410 |
4,435 |
4,270 |
4,295 |
-3.81% |
39,500 |
2023/12/29 |
4,405 |
4,500 |
4,400 |
4,465 |
+0.56% |
17,300 |
2023/12/28 |
4,395 |
4,490 |
4,375 |
4,440 |
-2.84% |
27,800 |
2023/12/27 |
4,625 |
4,625 |
4,465 |
4,570 |
-0.76% |
27,900 |
2023/12/26 |
4,515 |
4,620 |
4,510 |
4,605 |
+1.99% |
17,700 |
2023/12/25 |
4,520 |
4,520 |
4,450 |
4,515 |
+1.46% |
16,000 |
2023/12/22 |
4,520 |
4,535 |
4,390 |
4,450 |
-1.55% |
28,900 |
2023/12/21 |
4,485 |
4,540 |
4,460 |
4,520 |
-0.11% |
10,900 |
2023/12/20 |
4,550 |
4,600 |
4,510 |
4,525 |
-0.55% |
13,900 |
2023/12/19 |
4,385 |
4,570 |
4,385 |
4,550 |
+4.48% |
22,600 |
2023/12/18 |
4,335 |
4,355 |
4,265 |
4,355 |
+0.11% |
16,900 |
2023/12/15 |
4,355 |
4,380 |
4,320 |
4,350 |
-0.57% |
15,000 |
2023/12/14 |
4,445 |
4,450 |
4,355 |
4,375 |
-1.35% |
13,700 |
2023/12/13 |
4,540 |
4,585 |
4,425 |
4,435 |
-1.99% |
17,900 |
2023/12/12 |
4,560 |
4,610 |
4,505 |
4,525 |
-0.33% |
14,800 |
2023/12/11 |
4,595 |
4,645 |
4,515 |
4,540 |
-1.09% |
16,000 |
2023/12/8 |
4,665 |
4,665 |
4,515 |
4,590 |
-2.34% |
31,500 |
2023/12/7 |
4,790 |
4,795 |
4,665 |
4,700 |
-1.88% |
15,600 |
2023/12/6 |
4,795 |
4,905 |
4,775 |
4,790 |
-0.10% |
21,400 |
2023/12/5 |
4,815 |
4,825 |
4,730 |
4,795 |
-0.42% |
16,400 |
2023/12/4 |
4,790 |
4,860 |
4,745 |
4,815 |
+1.58% |
18,700 |
2023/12/1 |
4,735 |
4,810 |
4,660 |
4,740 |
+0.11% |
23,300 |
2023/11/30 |
4,650 |
4,760 |
4,590 |
4,735 |
+1.50% |
16,900 |
2023/11/29 |
4,635 |
4,685 |
4,560 |
4,665 |
+0.00% |
17,100 |
2023/11/28 |
4,645 |
4,730 |
4,590 |
4,665 |
+1.30% |
17,500 |
2023/11/27 |
4,490 |
4,640 |
4,490 |
4,605 |
+3.83% |
32,200 |
2023/11/24 |
4,435 |
4,495 |
4,380 |
4,435 |
+0.34% |
15,300 |
2023/11/22 |
4,400 |
4,430 |
4,385 |
4,420 |
-0.90% |
4,500 |
2023/11/21 |
4,365 |
4,460 |
4,365 |
4,460 |
+2.29% |
13,300 |
2023/11/20 |
4,495 |
4,495 |
4,355 |
4,360 |
-2.13% |
15,700 |
2023/11/17 |
4,420 |
4,470 |
4,400 |
4,455 |
+0.79% |
13,400 |
2023/11/16 |
4,385 |
4,420 |
4,350 |
4,420 |
+1.26% |
11,400 |
2023/11/15 |
4,290 |
4,430 |
4,255 |
4,365 |
+3.44% |
26,800 |
2023/11/14 |
4,220 |
4,240 |
4,165 |
4,220 |
+0.00% |
16,700 |
2023/11/13 |
4,180 |
4,225 |
4,130 |
4,220 |
+2.43% |
11,300 |
2023/11/10 |
4,200 |
4,200 |
4,100 |
4,120 |
-2.14% |
23,600 |
2023/11/9 |
4,130 |
4,230 |
4,095 |
4,210 |
+2.31% |
18,600 |
2023/11/8 |
4,370 |
4,370 |
4,065 |
4,115 |
-6.69% |
66,500 |
2023/11/7 |
4,445 |
4,470 |
4,325 |
4,410 |
-1.56% |
50,900 |
2023/11/6 |
4,570 |
4,780 |
4,455 |
4,480 |
+6.16% |
186,500 |
2023/11/2 |
4,280 |
4,360 |
4,110 |
4,220 |
-0.47% |
58,800 |
2023/11/1 |
4,080 |
4,240 |
4,080 |
4,240 |
+5.34% |
24,800 |
2023/10/31 |
4,100 |
4,110 |
3,955 |
4,025 |
-3.01% |
38,200 |
2023/10/30 |
4,170 |
4,200 |
4,130 |
4,150 |
-0.12% |
11,600 |
2023/10/27 |
4,115 |
4,155 |
4,080 |
4,155 |
+0.97% |
6,700 |
2023/10/26 |
4,160 |
4,160 |
4,085 |
4,115 |
-1.20% |
11,300 |
2023/10/25 |
4,100 |
4,210 |
4,080 |
4,165 |
+2.46% |
18,300 |
2023/10/24 |
4,105 |
4,105 |
3,925 |
4,065 |
-1.57% |
19,500 |
|