日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,100 |
5,160 |
5,050 |
5,050 |
-2.13% |
1,700 |
2024/4/18 |
5,130 |
5,160 |
5,120 |
5,160 |
+0.00% |
600 |
2024/4/17 |
5,060 |
5,160 |
5,060 |
5,160 |
+0.78% |
900 |
2024/4/16 |
5,170 |
5,170 |
5,120 |
5,120 |
-0.97% |
700 |
2024/4/15 |
5,190 |
5,190 |
5,170 |
5,170 |
-0.58% |
600 |
2024/4/12 |
5,260 |
5,260 |
5,200 |
5,200 |
-1.14% |
600 |
2024/4/11 |
5,300 |
5,300 |
5,260 |
5,260 |
-0.75% |
500 |
2024/4/10 |
5,360 |
5,360 |
5,280 |
5,300 |
-1.30% |
1,400 |
2024/4/9 |
5,250 |
5,370 |
5,200 |
5,370 |
+3.27% |
3,200 |
2024/4/8 |
5,110 |
5,200 |
5,090 |
5,200 |
+2.97% |
2,500 |
2024/4/5 |
5,070 |
5,070 |
4,990 |
5,050 |
-1.56% |
700 |
2024/4/4 |
5,060 |
5,130 |
5,050 |
5,130 |
+1.58% |
800 |
2024/4/3 |
5,040 |
5,050 |
4,995 |
5,050 |
+0.00% |
900 |
2024/4/2 |
5,110 |
5,110 |
5,050 |
5,050 |
-1.17% |
1,000 |
2024/4/1 |
5,190 |
5,200 |
5,110 |
5,110 |
-0.20% |
3,400 |
2024/3/29 |
5,140 |
5,200 |
5,090 |
5,120 |
-0.39% |
1,500 |
2024/3/28 |
5,060 |
5,250 |
5,060 |
5,140 |
+2.19% |
5,000 |
2024/3/27 |
5,020 |
5,060 |
5,010 |
5,030 |
+0.00% |
900 |
2024/3/26 |
5,040 |
5,060 |
5,020 |
5,030 |
-0.20% |
500 |
2024/3/25 |
5,000 |
5,040 |
5,000 |
5,040 |
+1.00% |
1,200 |
2024/3/22 |
4,985 |
5,030 |
4,985 |
4,990 |
-1.38% |
800 |
2024/3/21 |
5,000 |
5,060 |
4,975 |
5,060 |
+1.40% |
2,800 |
2024/3/19 |
5,000 |
5,000 |
4,950 |
4,990 |
-0.20% |
2,000 |
2024/3/18 |
5,020 |
5,020 |
4,950 |
5,000 |
-1.19% |
3,700 |
2024/3/15 |
5,060 |
5,060 |
5,060 |
5,060 |
+0.60% |
400 |
2024/3/14 |
4,990 |
5,050 |
4,990 |
5,030 |
-0.59% |
600 |
2024/3/13 |
5,000 |
5,080 |
5,000 |
5,060 |
+1.20% |
800 |
2024/3/12 |
5,010 |
5,010 |
5,000 |
5,000 |
+0.00% |
300 |
2024/3/11 |
4,995 |
5,050 |
4,995 |
5,000 |
-0.60% |
1,600 |
2024/3/8 |
5,100 |
5,140 |
4,980 |
5,030 |
-1.37% |
3,000 |
2024/3/7 |
5,010 |
5,100 |
5,010 |
5,100 |
+0.20% |
800 |
2024/3/6 |
4,960 |
5,090 |
4,960 |
5,090 |
+2.72% |
1,400 |
2024/3/5 |
4,930 |
4,955 |
4,930 |
4,955 |
+0.10% |
600 |
2024/3/4 |
4,945 |
4,960 |
4,930 |
4,950 |
+0.10% |
2,600 |
2024/3/1 |
5,010 |
5,010 |
4,885 |
4,945 |
-0.10% |
1,700 |
2024/2/29 |
4,985 |
4,985 |
4,950 |
4,950 |
-0.60% |
500 |
2024/2/28 |
4,990 |
4,990 |
4,925 |
4,980 |
+0.10% |
700 |
2024/2/27 |
5,080 |
5,080 |
4,960 |
4,975 |
-1.87% |
1,900 |
2024/2/26 |
5,130 |
5,130 |
5,060 |
5,070 |
-2.12% |
1,700 |
2024/2/22 |
4,870 |
5,180 |
4,870 |
5,180 |
+6.58% |
5,000 |
2024/2/21 |
4,845 |
4,860 |
4,845 |
4,860 |
+0.31% |
300 |
2024/2/20 |
4,805 |
4,970 |
4,805 |
4,845 |
+0.52% |
2,200 |
2024/2/19 |
4,805 |
4,820 |
4,750 |
4,820 |
+0.21% |
4,200 |
2024/2/16 |
4,795 |
4,840 |
4,795 |
4,810 |
+0.42% |
2,500 |
2024/2/15 |
4,810 |
4,810 |
4,665 |
4,790 |
-6.99% |
11,000 |
2024/2/14 |
5,040 |
5,190 |
5,040 |
5,150 |
+2.59% |
3,400 |
2024/2/13 |
4,975 |
5,020 |
4,975 |
5,020 |
+0.90% |
1,700 |
2024/2/9 |
4,975 |
5,010 |
4,975 |
4,975 |
-0.70% |
1,500 |
2024/2/8 |
5,000 |
5,010 |
4,980 |
5,010 |
+0.80% |
300 |
2024/2/7 |
5,000 |
5,000 |
4,970 |
4,970 |
-0.60% |
400 |
2024/2/6 |
5,000 |
5,010 |
5,000 |
5,000 |
+0.30% |
500 |
2024/2/5 |
4,935 |
5,020 |
4,935 |
4,985 |
+1.01% |
1,200 |
2024/2/2 |
4,965 |
5,030 |
4,935 |
4,935 |
-0.60% |
1,400 |
2024/2/1 |
5,000 |
5,000 |
4,925 |
4,965 |
-0.10% |
2,200 |
2024/1/31 |
4,910 |
4,995 |
4,910 |
4,970 |
+0.51% |
2,100 |
2024/1/30 |
4,935 |
4,945 |
4,830 |
4,945 |
-0.10% |
1,800 |
2024/1/29 |
4,860 |
4,950 |
4,860 |
4,950 |
+1.96% |
2,000 |
2024/1/26 |
4,870 |
4,880 |
4,840 |
4,855 |
-0.72% |
1,700 |
2024/1/25 |
4,850 |
4,895 |
4,850 |
4,890 |
+0.82% |
400 |
2024/1/24 |
4,880 |
4,895 |
4,820 |
4,850 |
-0.61% |
36,200 |
2024/1/23 |
4,905 |
4,915 |
4,880 |
4,880 |
-0.51% |
1,200 |
2024/1/22 |
4,925 |
4,925 |
4,890 |
4,905 |
+0.31% |
700 |
2024/1/19 |
4,845 |
4,890 |
4,845 |
4,890 |
+0.51% |
800 |
2024/1/18 |
4,845 |
4,900 |
4,840 |
4,865 |
+0.41% |
2,100 |
2024/1/17 |
4,825 |
4,880 |
4,825 |
4,845 |
-0.10% |
900 |
2024/1/16 |
4,890 |
4,890 |
4,830 |
4,850 |
-0.61% |
1,400 |
2024/1/15 |
4,860 |
4,900 |
4,800 |
4,880 |
+0.41% |
1,200 |
2024/1/12 |
4,860 |
4,895 |
4,860 |
4,860 |
-0.92% |
1,800 |
2024/1/11 |
4,795 |
4,915 |
4,795 |
4,905 |
+2.29% |
2,700 |
2024/1/10 |
4,715 |
4,795 |
4,715 |
4,795 |
+1.70% |
3,700 |
2024/1/9 |
4,705 |
4,715 |
4,675 |
4,715 |
+0.32% |
1,600 |
2024/1/5 |
4,675 |
4,710 |
4,655 |
4,700 |
+0.53% |
2,100 |
2024/1/4 |
4,680 |
4,680 |
4,650 |
4,675 |
+0.97% |
2,300 |
2023/12/29 |
4,640 |
4,640 |
4,630 |
4,630 |
-0.22% |
400 |
2023/12/28 |
4,655 |
4,655 |
4,640 |
4,640 |
-3.03% |
2,400 |
2023/12/27 |
4,730 |
4,790 |
4,725 |
4,785 |
+1.38% |
3,100 |
2023/12/26 |
4,720 |
4,730 |
4,720 |
4,720 |
+0.00% |
600 |
2023/12/25 |
4,700 |
4,735 |
4,700 |
4,720 |
+0.21% |
2,100 |
2023/12/22 |
4,675 |
4,710 |
4,675 |
4,710 |
+0.75% |
1,700 |
2023/12/21 |
4,690 |
4,690 |
4,665 |
4,675 |
+0.54% |
800 |
2023/12/20 |
4,660 |
4,685 |
4,650 |
4,650 |
-0.21% |
1,200 |
2023/12/19 |
4,665 |
4,665 |
4,660 |
4,660 |
-0.11% |
400 |
2023/12/18 |
4,665 |
4,665 |
4,660 |
4,665 |
+0.11% |
400 |
2023/12/15 |
4,655 |
4,660 |
4,655 |
4,660 |
+0.11% |
300 |
2023/12/14 |
4,670 |
4,670 |
4,655 |
4,655 |
-0.53% |
900 |
2023/12/13 |
4,675 |
4,680 |
4,670 |
4,680 |
-0.11% |
600 |
2023/12/12 |
4,675 |
4,685 |
4,655 |
4,685 |
+0.21% |
700 |
2023/12/11 |
4,685 |
4,695 |
4,675 |
4,675 |
-0.43% |
700 |
2023/12/8 |
4,670 |
4,695 |
4,665 |
4,695 |
+0.54% |
600 |
2023/12/7 |
4,665 |
4,670 |
4,665 |
4,670 |
-0.21% |
300 |
2023/12/6 |
4,660 |
4,690 |
4,660 |
4,680 |
-0.21% |
900 |
2023/12/5 |
4,680 |
4,690 |
4,680 |
4,690 |
+0.64% |
400 |
2023/12/4 |
4,660 |
4,660 |
4,660 |
4,660 |
-0.43% |
200 |
2023/12/1 |
4,700 |
4,700 |
4,680 |
4,680 |
-0.43% |
500 |
2023/11/30 |
4,675 |
4,710 |
4,675 |
4,700 |
+0.43% |
2,100 |
2023/11/29 |
4,665 |
4,690 |
4,665 |
4,680 |
+0.11% |
300 |
2023/11/28 |
4,680 |
4,680 |
4,670 |
4,675 |
-0.11% |
400 |
2023/11/27 |
4,680 |
4,685 |
4,680 |
4,680 |
+0.00% |
500 |
2023/11/24 |
4,670 |
4,680 |
4,640 |
4,680 |
+0.21% |
1,000 |
2023/11/22 |
4,645 |
4,670 |
4,635 |
4,670 |
+0.43% |
700 |
2023/11/20 |
4,660 |
4,670 |
4,650 |
4,650 |
-0.21% |
600 |
2023/11/17 |
4,650 |
4,660 |
4,650 |
4,660 |
+0.11% |
800 |
2023/11/16 |
4,650 |
4,655 |
4,650 |
4,655 |
+0.11% |
500 |
2023/11/15 |
4,615 |
4,680 |
4,615 |
4,650 |
+0.87% |
2,200 |
2023/11/14 |
4,605 |
4,620 |
4,605 |
4,610 |
+0.00% |
500 |
2023/11/13 |
4,635 |
4,635 |
4,605 |
4,610 |
+0.44% |
700 |
2023/11/10 |
4,640 |
4,640 |
4,580 |
4,590 |
+0.22% |
900 |
2023/11/8 |
4,605 |
4,605 |
4,580 |
4,580 |
-0.76% |
400 |
2023/11/7 |
4,585 |
4,615 |
4,585 |
4,615 |
+0.65% |
300 |
2023/11/6 |
4,600 |
4,610 |
4,585 |
4,585 |
-0.33% |
1,300 |
2023/11/2 |
4,620 |
4,620 |
4,595 |
4,600 |
+0.00% |
300 |
2023/11/1 |
4,580 |
4,600 |
4,580 |
4,600 |
+1.32% |
1,200 |
2023/10/31 |
4,520 |
4,550 |
4,505 |
4,540 |
-0.66% |
800 |
2023/10/30 |
4,500 |
4,570 |
4,500 |
4,570 |
+2.01% |
1,100 |
2023/10/27 |
4,455 |
4,480 |
4,445 |
4,480 |
+0.67% |
600 |
2023/10/26 |
4,470 |
4,470 |
4,450 |
4,450 |
-0.67% |
200 |
2023/10/25 |
4,480 |
4,480 |
4,460 |
4,480 |
-0.22% |
1,100 |
2023/10/24 |
4,450 |
4,490 |
4,410 |
4,490 |
+0.56% |
700 |
2023/10/23 |
4,505 |
4,505 |
4,410 |
4,465 |
-1.00% |
800 |
2023/10/19 |
4,510 |
4,535 |
4,510 |
4,510 |
+0.00% |
500 |
2023/10/18 |
4,535 |
4,535 |
4,510 |
4,510 |
-1.10% |
400 |
2023/10/17 |
4,530 |
4,560 |
4,515 |
4,560 |
+0.44% |
700 |
2023/10/16 |
4,550 |
4,560 |
4,540 |
4,540 |
-0.22% |
300 |
|