日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
4,680 |
4,680 |
4,630 |
4,635 |
-0.43% |
1,500 |
2024/4/24 |
4,615 |
4,660 |
4,605 |
4,655 |
+2.08% |
3,900 |
2024/4/23 |
4,565 |
4,570 |
4,535 |
4,560 |
-0.11% |
1,300 |
2024/4/22 |
4,530 |
4,565 |
4,505 |
4,565 |
+1.90% |
2,500 |
2024/4/19 |
4,595 |
4,595 |
4,400 |
4,480 |
-2.18% |
7,100 |
2024/4/18 |
4,555 |
4,595 |
4,550 |
4,580 |
-0.33% |
1,000 |
2024/4/17 |
4,600 |
4,660 |
4,580 |
4,595 |
+0.11% |
3,300 |
2024/4/16 |
4,630 |
4,630 |
4,590 |
4,590 |
-0.86% |
2,200 |
2024/4/15 |
4,585 |
4,650 |
4,575 |
4,630 |
+0.98% |
3,700 |
2024/4/12 |
4,625 |
4,625 |
4,585 |
4,585 |
+0.22% |
2,600 |
2024/4/11 |
4,660 |
4,665 |
4,575 |
4,575 |
-1.82% |
6,500 |
2024/4/10 |
4,700 |
4,700 |
4,620 |
4,660 |
-0.85% |
4,900 |
2024/4/9 |
4,820 |
4,820 |
4,700 |
4,700 |
-1.26% |
5,600 |
2024/4/8 |
4,835 |
4,835 |
4,755 |
4,760 |
-1.65% |
4,100 |
2024/4/5 |
4,765 |
4,895 |
4,745 |
4,840 |
-0.41% |
9,300 |
2024/4/4 |
4,700 |
4,970 |
4,700 |
4,860 |
+3.74% |
16,000 |
2024/4/3 |
4,685 |
4,700 |
4,665 |
4,685 |
+0.43% |
5,000 |
2024/4/2 |
4,690 |
4,695 |
4,655 |
4,665 |
+0.21% |
6,700 |
2024/4/1 |
4,670 |
4,670 |
4,615 |
4,655 |
+1.86% |
5,900 |
2024/3/29 |
4,645 |
4,650 |
4,550 |
4,570 |
+0.77% |
6,200 |
2024/3/28 |
4,535 |
4,590 |
4,525 |
4,535 |
-3.51% |
11,200 |
2024/3/27 |
4,520 |
4,725 |
4,520 |
4,700 |
+4.21% |
5,100 |
2024/3/26 |
4,510 |
4,610 |
4,505 |
4,510 |
-3.22% |
4,300 |
2024/3/25 |
4,580 |
4,660 |
4,560 |
4,660 |
+3.33% |
6,600 |
2024/3/22 |
4,485 |
4,525 |
4,440 |
4,510 |
+1.69% |
6,300 |
2024/3/21 |
4,395 |
4,510 |
4,390 |
4,435 |
+2.31% |
11,500 |
2024/3/19 |
4,335 |
4,335 |
4,265 |
4,335 |
+0.35% |
2,800 |
2024/3/18 |
4,315 |
4,325 |
4,305 |
4,320 |
+0.35% |
2,200 |
2024/3/15 |
4,290 |
4,305 |
4,270 |
4,305 |
-0.23% |
1,800 |
2024/3/14 |
4,345 |
4,345 |
4,290 |
4,315 |
-0.69% |
700 |
2024/3/13 |
4,250 |
4,360 |
4,250 |
4,345 |
+1.88% |
3,600 |
2024/3/12 |
4,240 |
4,270 |
4,175 |
4,265 |
+0.47% |
2,400 |
2024/3/11 |
4,205 |
4,245 |
4,175 |
4,245 |
+0.95% |
2,700 |
2024/3/8 |
4,235 |
4,240 |
4,205 |
4,205 |
-0.71% |
1,600 |
2024/3/7 |
4,275 |
4,300 |
4,230 |
4,235 |
-0.94% |
2,400 |
2024/3/6 |
4,270 |
4,350 |
4,270 |
4,275 |
+0.23% |
7,100 |
2024/3/5 |
4,225 |
4,265 |
4,225 |
4,265 |
-0.35% |
800 |
2024/3/4 |
4,290 |
4,290 |
4,230 |
4,280 |
+0.71% |
2,200 |
2024/3/1 |
4,215 |
4,255 |
4,200 |
4,250 |
+0.83% |
3,500 |
2024/2/29 |
4,225 |
4,250 |
4,210 |
4,215 |
-0.24% |
1,600 |
2024/2/28 |
4,185 |
4,260 |
4,175 |
4,225 |
+1.20% |
3,600 |
2024/2/27 |
4,210 |
4,210 |
4,175 |
4,175 |
-0.71% |
1,300 |
2024/2/26 |
4,175 |
4,255 |
4,155 |
4,205 |
-1.06% |
6,500 |
2024/2/22 |
4,300 |
4,315 |
4,190 |
4,250 |
+4.81% |
14,200 |
2024/2/21 |
4,025 |
4,095 |
4,020 |
4,055 |
+0.87% |
2,800 |
2024/2/20 |
4,025 |
4,030 |
3,955 |
4,020 |
+0.88% |
1,800 |
2024/2/19 |
4,000 |
4,040 |
3,935 |
3,985 |
-0.99% |
5,100 |
2024/2/16 |
4,020 |
4,070 |
3,970 |
4,025 |
+0.37% |
3,700 |
2024/2/15 |
4,160 |
4,160 |
4,005 |
4,010 |
-0.99% |
5,100 |
2024/2/14 |
4,130 |
4,220 |
4,025 |
4,050 |
-0.12% |
18,800 |
2024/2/13 |
3,920 |
4,345 |
3,875 |
4,055 |
+4.78% |
80,400 |
2024/2/9 |
3,835 |
3,870 |
3,820 |
3,870 |
+1.44% |
2,700 |
2024/2/8 |
3,835 |
3,835 |
3,805 |
3,815 |
-0.52% |
1,300 |
2024/2/7 |
3,805 |
3,835 |
3,805 |
3,835 |
+1.59% |
600 |
2024/2/6 |
3,845 |
3,940 |
3,765 |
3,775 |
-1.82% |
4,400 |
2024/2/5 |
3,850 |
3,995 |
3,815 |
3,845 |
-0.26% |
5,400 |
2024/2/2 |
3,865 |
3,865 |
3,805 |
3,855 |
+1.31% |
1,600 |
2024/2/1 |
3,855 |
3,855 |
3,800 |
3,805 |
+0.00% |
700 |
2024/1/31 |
3,785 |
3,875 |
3,785 |
3,805 |
+0.66% |
2,100 |
2024/1/30 |
3,775 |
3,785 |
3,775 |
3,780 |
+0.27% |
800 |
2024/1/29 |
3,780 |
3,795 |
3,770 |
3,770 |
-0.26% |
1,000 |
2024/1/26 |
3,770 |
3,780 |
3,770 |
3,780 |
+0.27% |
600 |
2024/1/25 |
3,775 |
3,785 |
3,750 |
3,770 |
-0.13% |
1,100 |
2024/1/24 |
3,770 |
3,775 |
3,760 |
3,775 |
+0.27% |
900 |
2024/1/23 |
3,805 |
3,805 |
3,765 |
3,765 |
-0.66% |
800 |
2024/1/22 |
3,790 |
3,850 |
3,790 |
3,790 |
+0.00% |
1,800 |
2024/1/19 |
3,740 |
3,795 |
3,710 |
3,790 |
+1.34% |
4,000 |
2024/1/18 |
3,725 |
3,740 |
3,700 |
3,740 |
+0.54% |
1,700 |
2024/1/17 |
3,735 |
3,735 |
3,705 |
3,720 |
+0.27% |
900 |
2024/1/16 |
3,720 |
3,720 |
3,690 |
3,710 |
-0.40% |
700 |
2024/1/15 |
3,695 |
3,725 |
3,685 |
3,725 |
+0.81% |
1,600 |
2024/1/12 |
3,755 |
3,755 |
3,675 |
3,695 |
-1.60% |
3,700 |
2024/1/11 |
3,760 |
3,760 |
3,730 |
3,755 |
+0.00% |
2,000 |
2024/1/10 |
3,800 |
3,810 |
3,755 |
3,755 |
-0.92% |
2,700 |
2024/1/9 |
3,805 |
3,845 |
3,770 |
3,790 |
-0.26% |
2,500 |
2024/1/5 |
3,750 |
3,800 |
3,750 |
3,800 |
+2.29% |
2,300 |
2024/1/4 |
3,700 |
3,765 |
3,690 |
3,715 |
+0.54% |
3,400 |
2023/12/29 |
3,710 |
3,770 |
3,695 |
3,695 |
-0.14% |
4,600 |
2023/12/28 |
3,690 |
3,700 |
3,665 |
3,700 |
+0.82% |
1,900 |
2023/12/27 |
3,695 |
3,695 |
3,660 |
3,670 |
-0.68% |
3,300 |
2023/12/26 |
3,635 |
3,695 |
3,635 |
3,695 |
+1.23% |
2,100 |
2023/12/25 |
3,625 |
3,650 |
3,615 |
3,650 |
+0.55% |
2,600 |
2023/12/22 |
3,625 |
3,680 |
3,595 |
3,630 |
-0.14% |
7,100 |
2023/12/21 |
3,660 |
3,660 |
3,565 |
3,635 |
-0.68% |
3,700 |
2023/12/20 |
3,670 |
3,675 |
3,620 |
3,660 |
-0.68% |
6,600 |
2023/12/19 |
3,750 |
3,750 |
3,670 |
3,685 |
-0.81% |
4,500 |
2023/12/18 |
3,760 |
3,810 |
3,705 |
3,715 |
-1.98% |
3,500 |
2023/12/15 |
3,780 |
3,840 |
3,750 |
3,790 |
-0.92% |
1,900 |
2023/12/14 |
3,870 |
3,870 |
3,800 |
3,825 |
-0.26% |
2,800 |
2023/12/13 |
3,765 |
3,880 |
3,765 |
3,835 |
+1.32% |
2,800 |
2023/12/12 |
3,790 |
3,790 |
3,720 |
3,785 |
-0.13% |
4,900 |
2023/12/11 |
3,930 |
3,930 |
3,790 |
3,790 |
-2.45% |
5,900 |
2023/12/8 |
3,935 |
3,935 |
3,800 |
3,885 |
-1.27% |
4,100 |
2023/12/7 |
3,980 |
3,980 |
3,930 |
3,935 |
-0.63% |
2,500 |
2023/12/6 |
4,000 |
4,015 |
3,925 |
3,960 |
-1.12% |
5,000 |
2023/12/5 |
3,940 |
4,005 |
3,940 |
4,005 |
+0.50% |
1,400 |
2023/12/4 |
4,045 |
4,045 |
3,965 |
3,985 |
-1.24% |
3,200 |
2023/12/1 |
4,055 |
4,055 |
4,010 |
4,035 |
-0.49% |
2,300 |
2023/11/30 |
4,050 |
4,055 |
4,030 |
4,055 |
+0.12% |
2,100 |
2023/11/29 |
4,055 |
4,065 |
4,010 |
4,050 |
-0.12% |
2,200 |
2023/11/28 |
4,070 |
4,070 |
4,030 |
4,055 |
+0.00% |
1,300 |
2023/11/27 |
4,040 |
4,075 |
4,025 |
4,055 |
+0.50% |
2,600 |
2023/11/24 |
4,020 |
4,070 |
4,000 |
4,035 |
+0.37% |
4,400 |
2023/11/22 |
3,995 |
4,040 |
3,995 |
4,020 |
+0.63% |
1,300 |
2023/11/21 |
3,975 |
4,020 |
3,965 |
3,995 |
-0.87% |
2,100 |
2023/11/20 |
4,050 |
4,050 |
4,020 |
4,030 |
+0.25% |
2,000 |
2023/11/17 |
3,965 |
4,020 |
3,950 |
4,020 |
+1.01% |
4,300 |
2023/11/16 |
3,995 |
3,995 |
3,930 |
3,980 |
-0.50% |
3,600 |
2023/11/15 |
4,050 |
4,050 |
3,950 |
4,000 |
-1.23% |
5,100 |
2023/11/14 |
4,150 |
4,150 |
4,010 |
4,050 |
-1.58% |
4,700 |
2023/11/13 |
4,095 |
4,150 |
4,045 |
4,115 |
+0.24% |
5,400 |
2023/11/10 |
4,085 |
4,155 |
4,005 |
4,105 |
-2.84% |
9,500 |
2023/11/9 |
4,195 |
4,635 |
4,075 |
4,225 |
+0.60% |
68,000 |
2023/11/8 |
4,270 |
4,300 |
4,200 |
4,200 |
-1.75% |
4,800 |
2023/11/7 |
4,340 |
4,340 |
4,220 |
4,275 |
-0.81% |
4,000 |
2023/11/6 |
4,280 |
4,350 |
4,280 |
4,310 |
+1.29% |
5,200 |
2023/11/2 |
4,225 |
4,260 |
4,220 |
4,255 |
+1.67% |
2,800 |
2023/11/1 |
4,225 |
4,325 |
4,150 |
4,185 |
-0.24% |
6,100 |
2023/10/31 |
4,125 |
4,195 |
4,125 |
4,195 |
+0.84% |
1,900 |
2023/10/30 |
4,065 |
4,180 |
4,065 |
4,160 |
+1.59% |
4,900 |
2023/10/27 |
3,985 |
4,110 |
3,985 |
4,095 |
+2.76% |
2,200 |
2023/10/26 |
4,000 |
4,085 |
3,975 |
3,985 |
-1.85% |
2,900 |
2023/10/25 |
4,015 |
4,090 |
4,000 |
4,060 |
+0.87% |
2,600 |
|