日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
4,660 |
4,735 |
4,660 |
4,685 |
+0.75% |
4,500 |
2024/4/17 |
4,730 |
4,730 |
4,635 |
4,650 |
-1.90% |
6,700 |
2024/4/16 |
4,850 |
4,850 |
4,740 |
4,740 |
-2.97% |
4,800 |
2024/4/15 |
4,780 |
4,910 |
4,755 |
4,885 |
+2.20% |
7,100 |
2024/4/12 |
4,710 |
4,835 |
4,680 |
4,780 |
+2.14% |
8,300 |
2024/4/11 |
4,635 |
4,705 |
4,635 |
4,680 |
+0.65% |
6,400 |
2024/4/10 |
4,660 |
4,660 |
4,630 |
4,650 |
-0.75% |
4,400 |
2024/4/9 |
4,600 |
4,685 |
4,600 |
4,685 |
+1.19% |
4,000 |
2024/4/8 |
4,570 |
4,630 |
4,570 |
4,630 |
+2.09% |
5,700 |
2024/4/5 |
4,530 |
4,560 |
4,520 |
4,535 |
-0.33% |
4,900 |
2024/4/4 |
4,530 |
4,625 |
4,530 |
4,550 |
+0.44% |
13,400 |
2024/4/3 |
4,535 |
4,560 |
4,485 |
4,530 |
+0.22% |
8,800 |
2024/4/2 |
4,600 |
4,600 |
4,510 |
4,520 |
-0.66% |
13,400 |
2024/4/1 |
4,630 |
4,630 |
4,535 |
4,550 |
-1.52% |
5,700 |
2024/3/29 |
4,555 |
4,620 |
4,555 |
4,620 |
+1.32% |
6,700 |
2024/3/28 |
4,645 |
4,650 |
4,540 |
4,560 |
-2.67% |
11,000 |
2024/3/27 |
4,565 |
4,715 |
4,565 |
4,685 |
+2.97% |
19,500 |
2024/3/26 |
4,570 |
4,580 |
4,525 |
4,550 |
-0.55% |
5,200 |
2024/3/25 |
4,610 |
4,630 |
4,570 |
4,575 |
-1.29% |
6,800 |
2024/3/22 |
4,595 |
4,650 |
4,550 |
4,635 |
+0.87% |
9,800 |
2024/3/21 |
4,565 |
4,595 |
4,565 |
4,595 |
+0.33% |
4,600 |
2024/3/19 |
4,525 |
4,600 |
4,490 |
4,580 |
+1.33% |
11,500 |
2024/3/18 |
4,485 |
4,525 |
4,445 |
4,520 |
+2.26% |
8,500 |
2024/3/15 |
4,390 |
4,430 |
4,375 |
4,420 |
+0.68% |
4,000 |
2024/3/14 |
4,330 |
4,395 |
4,315 |
4,390 |
+1.74% |
7,100 |
2024/3/13 |
4,300 |
4,350 |
4,295 |
4,315 |
+0.47% |
8,200 |
2024/3/12 |
4,305 |
4,305 |
4,250 |
4,295 |
-0.69% |
6,100 |
2024/3/11 |
4,430 |
4,430 |
4,280 |
4,325 |
-2.59% |
11,700 |
2024/3/8 |
4,380 |
4,440 |
4,380 |
4,440 |
+0.79% |
7,600 |
2024/3/7 |
4,435 |
4,435 |
4,370 |
4,405 |
+0.23% |
4,500 |
2024/3/6 |
4,355 |
4,420 |
4,355 |
4,395 |
+0.92% |
7,900 |
2024/3/5 |
4,370 |
4,390 |
4,340 |
4,355 |
-0.11% |
12,600 |
2024/3/4 |
4,515 |
4,515 |
4,360 |
4,360 |
-3.33% |
19,100 |
2024/3/1 |
4,350 |
4,510 |
4,350 |
4,510 |
+3.20% |
17,600 |
2024/2/29 |
4,390 |
4,390 |
4,355 |
4,370 |
-0.79% |
9,600 |
2024/2/28 |
4,360 |
4,430 |
4,360 |
4,405 |
+1.03% |
12,100 |
2024/2/27 |
4,345 |
4,405 |
4,325 |
4,360 |
-0.23% |
9,900 |
2024/2/26 |
4,410 |
4,415 |
4,365 |
4,370 |
-0.79% |
9,600 |
2024/2/22 |
4,365 |
4,405 |
4,365 |
4,405 |
+0.92% |
4,000 |
2024/2/21 |
4,420 |
4,495 |
4,355 |
4,365 |
-1.24% |
8,400 |
2024/2/20 |
4,415 |
4,435 |
4,410 |
4,420 |
-0.45% |
10,200 |
2024/2/19 |
4,370 |
4,445 |
4,365 |
4,440 |
+1.25% |
7,900 |
2024/2/16 |
4,365 |
4,455 |
4,365 |
4,385 |
+0.46% |
8,200 |
2024/2/15 |
4,400 |
4,415 |
4,340 |
4,365 |
+0.00% |
14,700 |
2024/2/14 |
4,510 |
4,515 |
4,350 |
4,365 |
-4.69% |
11,100 |
2024/2/13 |
4,505 |
4,615 |
4,470 |
4,580 |
+3.27% |
10,300 |
2024/2/9 |
4,575 |
4,610 |
4,435 |
4,435 |
-4.00% |
9,200 |
2024/2/8 |
4,640 |
4,670 |
4,550 |
4,620 |
-0.54% |
19,900 |
2024/2/7 |
4,640 |
4,690 |
4,625 |
4,645 |
-0.54% |
7,800 |
2024/2/6 |
4,700 |
4,715 |
4,650 |
4,670 |
-0.53% |
6,100 |
2024/2/5 |
4,705 |
4,705 |
4,675 |
4,695 |
+0.00% |
3,100 |
2024/2/2 |
4,725 |
4,725 |
4,670 |
4,695 |
-0.42% |
9,800 |
2024/2/1 |
4,705 |
4,715 |
4,685 |
4,715 |
-0.53% |
5,100 |
2024/1/31 |
4,715 |
4,740 |
4,685 |
4,740 |
+0.53% |
6,500 |
2024/1/30 |
4,760 |
4,760 |
4,715 |
4,715 |
-1.36% |
7,600 |
2024/1/29 |
4,760 |
4,815 |
4,760 |
4,780 |
+0.53% |
6,100 |
2024/1/26 |
4,750 |
4,795 |
4,750 |
4,755 |
-0.83% |
4,000 |
2024/1/25 |
4,715 |
4,815 |
4,715 |
4,795 |
+2.02% |
7,700 |
2024/1/24 |
4,745 |
4,745 |
4,700 |
4,700 |
-1.26% |
5,600 |
2024/1/23 |
4,750 |
4,780 |
4,725 |
4,760 |
+0.11% |
4,500 |
2024/1/22 |
4,730 |
4,770 |
4,730 |
4,755 |
+0.53% |
4,600 |
2024/1/19 |
4,765 |
4,765 |
4,720 |
4,730 |
-0.84% |
6,400 |
2024/1/18 |
4,705 |
4,855 |
4,690 |
4,770 |
+2.69% |
20,200 |
2024/1/17 |
4,700 |
4,720 |
4,645 |
4,645 |
-0.43% |
6,300 |
2024/1/16 |
4,815 |
4,815 |
4,655 |
4,665 |
-2.91% |
8,600 |
2024/1/15 |
4,690 |
4,820 |
4,680 |
4,805 |
+2.23% |
8,600 |
2024/1/12 |
4,700 |
4,745 |
4,665 |
4,700 |
+0.21% |
6,100 |
2024/1/11 |
4,730 |
4,755 |
4,690 |
4,690 |
-0.32% |
8,300 |
2024/1/10 |
4,710 |
4,780 |
4,665 |
4,705 |
-0.11% |
10,600 |
2024/1/9 |
4,670 |
4,710 |
4,645 |
4,710 |
+1.18% |
6,500 |
2024/1/5 |
4,670 |
4,745 |
4,590 |
4,655 |
-1.79% |
14,700 |
2024/1/4 |
4,655 |
4,875 |
4,605 |
4,740 |
+4.98% |
42,400 |
2023/12/29 |
4,515 |
4,525 |
4,475 |
4,515 |
-0.11% |
6,200 |
2023/12/28 |
4,550 |
4,560 |
4,510 |
4,520 |
-1.09% |
5,400 |
2023/12/27 |
4,485 |
4,570 |
4,485 |
4,570 |
+1.90% |
6,200 |
2023/12/26 |
4,480 |
4,505 |
4,465 |
4,485 |
-0.22% |
14,800 |
2023/12/25 |
4,470 |
4,520 |
4,465 |
4,495 |
+0.00% |
6,800 |
2023/12/22 |
4,490 |
4,555 |
4,480 |
4,495 |
-0.22% |
4,400 |
2023/12/21 |
4,670 |
4,675 |
4,500 |
4,505 |
-4.05% |
7,400 |
2023/12/20 |
4,695 |
4,720 |
4,675 |
4,695 |
+0.43% |
4,300 |
2023/12/19 |
4,670 |
4,675 |
4,635 |
4,675 |
+0.00% |
3,500 |
2023/12/18 |
4,675 |
4,700 |
4,650 |
4,675 |
+0.00% |
2,500 |
2023/12/15 |
4,735 |
4,735 |
4,675 |
4,675 |
-0.64% |
2,600 |
2023/12/14 |
4,765 |
4,765 |
4,690 |
4,705 |
-0.84% |
3,100 |
2023/12/13 |
4,685 |
4,750 |
4,685 |
4,745 |
+0.53% |
2,200 |
2023/12/12 |
4,775 |
4,775 |
4,665 |
4,720 |
-0.63% |
5,600 |
2023/12/11 |
4,785 |
4,800 |
4,700 |
4,750 |
+2.26% |
16,200 |
2023/12/8 |
4,765 |
4,770 |
4,610 |
4,645 |
-2.62% |
21,400 |
2023/12/7 |
4,835 |
4,880 |
4,740 |
4,770 |
-1.95% |
9,700 |
2023/12/6 |
4,865 |
4,910 |
4,845 |
4,865 |
+0.00% |
10,900 |
2023/12/5 |
4,750 |
4,910 |
4,740 |
4,865 |
+2.42% |
17,200 |
2023/12/4 |
4,700 |
4,755 |
4,650 |
4,750 |
+1.28% |
7,800 |
2023/12/1 |
4,650 |
4,690 |
4,650 |
4,690 |
+1.30% |
6,800 |
2023/11/30 |
4,565 |
4,680 |
4,565 |
4,630 |
+2.21% |
7,500 |
2023/11/29 |
4,520 |
4,595 |
4,520 |
4,530 |
-0.66% |
4,100 |
2023/11/28 |
4,485 |
4,560 |
4,475 |
4,560 |
+1.67% |
2,800 |
2023/11/27 |
4,560 |
4,560 |
4,450 |
4,485 |
-1.64% |
3,800 |
2023/11/24 |
4,500 |
4,565 |
4,500 |
4,560 |
+1.33% |
2,300 |
2023/11/22 |
4,435 |
4,520 |
4,435 |
4,500 |
+1.47% |
4,100 |
2023/11/21 |
4,420 |
4,435 |
4,385 |
4,435 |
+1.49% |
5,100 |
2023/11/20 |
4,475 |
4,505 |
4,370 |
4,370 |
-2.35% |
8,500 |
2023/11/17 |
4,365 |
4,475 |
4,365 |
4,475 |
+2.99% |
4,600 |
2023/11/16 |
4,375 |
4,380 |
4,335 |
4,345 |
+0.00% |
3,800 |
2023/11/15 |
4,420 |
4,450 |
4,325 |
4,345 |
-1.47% |
6,100 |
2023/11/14 |
4,425 |
4,470 |
4,410 |
4,410 |
+0.00% |
4,200 |
2023/11/13 |
4,435 |
4,455 |
4,410 |
4,410 |
-1.78% |
3,900 |
2023/11/10 |
4,475 |
4,555 |
4,455 |
4,490 |
-0.88% |
5,500 |
2023/11/9 |
4,475 |
4,530 |
4,415 |
4,530 |
+1.12% |
7,600 |
2023/11/8 |
4,585 |
4,585 |
4,475 |
4,480 |
-2.29% |
6,800 |
2023/11/7 |
4,625 |
4,635 |
4,580 |
4,585 |
-0.76% |
5,100 |
2023/11/6 |
4,515 |
4,640 |
4,510 |
4,620 |
+2.44% |
8,500 |
2023/11/2 |
4,545 |
4,545 |
4,445 |
4,510 |
+0.56% |
8,500 |
2023/11/1 |
4,340 |
4,485 |
4,340 |
4,485 |
+3.34% |
8,000 |
2023/10/31 |
4,265 |
4,340 |
4,265 |
4,340 |
+1.40% |
6,100 |
2023/10/30 |
4,330 |
4,340 |
4,265 |
4,280 |
-2.39% |
6,000 |
2023/10/27 |
4,330 |
4,385 |
4,280 |
4,385 |
+2.81% |
9,600 |
2023/10/26 |
4,275 |
4,280 |
4,240 |
4,265 |
-0.47% |
4,000 |
2023/10/25 |
4,305 |
4,320 |
4,255 |
4,285 |
+0.94% |
4,100 |
2023/10/24 |
4,285 |
4,285 |
4,130 |
4,245 |
-0.93% |
6,800 |
2023/10/23 |
4,345 |
4,345 |
4,280 |
4,285 |
-1.38% |
2,700 |
2023/10/20 |
4,300 |
4,345 |
4,295 |
4,345 |
-0.46% |
5,500 |
2023/10/19 |
4,300 |
4,365 |
4,300 |
4,365 |
+0.00% |
3,700 |
2023/10/18 |
4,410 |
4,410 |
4,335 |
4,365 |
-0.34% |
5,300 |
|