日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
4,380 |
4,390 |
4,330 |
4,355 |
-0.11% |
7,100 |
2024/3/15 |
4,365 |
4,380 |
4,345 |
4,360 |
+0.46% |
7,200 |
2024/3/14 |
4,340 |
4,370 |
4,330 |
4,340 |
-0.46% |
6,100 |
2024/3/13 |
4,325 |
4,375 |
4,325 |
4,360 |
+0.11% |
9,700 |
2024/3/12 |
4,315 |
4,370 |
4,300 |
4,355 |
+0.46% |
9,200 |
2024/3/11 |
4,285 |
4,335 |
4,265 |
4,335 |
+0.35% |
17,300 |
2024/3/8 |
4,295 |
4,320 |
4,270 |
4,320 |
+0.23% |
10,500 |
2024/3/7 |
4,310 |
4,330 |
4,265 |
4,310 |
+0.00% |
6,500 |
2024/3/6 |
4,305 |
4,335 |
4,305 |
4,310 |
+0.12% |
3,900 |
2024/3/5 |
4,340 |
4,340 |
4,300 |
4,305 |
-0.58% |
7,100 |
2024/3/4 |
4,380 |
4,395 |
4,320 |
4,330 |
-1.03% |
8,500 |
2024/3/1 |
4,365 |
4,400 |
4,350 |
4,375 |
-1.24% |
11,100 |
2024/2/29 |
4,345 |
4,430 |
4,335 |
4,430 |
+1.72% |
6,600 |
2024/2/28 |
4,345 |
4,380 |
4,335 |
4,355 |
+0.35% |
5,100 |
2024/2/27 |
4,360 |
4,370 |
4,340 |
4,340 |
+0.00% |
3,700 |
2024/2/26 |
4,390 |
4,410 |
4,310 |
4,340 |
-1.03% |
11,100 |
2024/2/22 |
4,440 |
4,460 |
4,385 |
4,385 |
-1.24% |
8,600 |
2024/2/21 |
4,365 |
4,450 |
4,360 |
4,440 |
+1.49% |
9,200 |
2024/2/20 |
4,400 |
4,435 |
4,375 |
4,375 |
-0.46% |
6,000 |
2024/2/19 |
4,355 |
4,400 |
4,325 |
4,395 |
+2.09% |
8,400 |
2024/2/16 |
4,260 |
4,340 |
4,260 |
4,305 |
+1.29% |
12,800 |
2024/2/15 |
4,405 |
4,410 |
4,215 |
4,250 |
-3.08% |
22,300 |
2024/2/14 |
4,495 |
4,495 |
4,355 |
4,385 |
-2.77% |
11,500 |
2024/2/13 |
4,480 |
4,550 |
4,460 |
4,510 |
+2.15% |
18,700 |
2024/2/9 |
4,325 |
4,450 |
4,320 |
4,415 |
+1.96% |
30,000 |
2024/2/8 |
4,335 |
4,350 |
4,260 |
4,330 |
+0.23% |
24,300 |
2024/2/7 |
4,320 |
4,340 |
4,285 |
4,320 |
+0.47% |
12,800 |
2024/2/6 |
4,310 |
4,320 |
4,275 |
4,300 |
-0.23% |
11,300 |
2024/2/5 |
4,400 |
4,420 |
4,265 |
4,310 |
-0.69% |
38,500 |
2024/2/2 |
4,400 |
4,575 |
4,260 |
4,340 |
+2.00% |
177,800 |
2024/2/1 |
4,275 |
4,280 |
4,220 |
4,255 |
+0.24% |
24,100 |
2024/1/31 |
4,270 |
4,270 |
4,230 |
4,245 |
-0.59% |
10,700 |
2024/1/30 |
4,280 |
4,285 |
4,245 |
4,270 |
-0.12% |
14,500 |
2024/1/29 |
4,275 |
4,290 |
4,275 |
4,275 |
+0.00% |
2,100 |
2024/1/26 |
4,275 |
4,290 |
4,265 |
4,275 |
+0.00% |
3,300 |
2024/1/25 |
4,270 |
4,290 |
4,265 |
4,275 |
+0.35% |
1,500 |
2024/1/24 |
4,285 |
4,295 |
4,260 |
4,260 |
-0.58% |
4,200 |
2024/1/23 |
4,280 |
4,315 |
4,200 |
4,285 |
+0.23% |
10,400 |
2024/1/22 |
4,300 |
4,300 |
4,250 |
4,275 |
+0.00% |
5,200 |
2024/1/19 |
4,270 |
4,295 |
4,265 |
4,275 |
+0.12% |
6,000 |
2024/1/18 |
4,245 |
4,280 |
4,235 |
4,270 |
+1.07% |
10,400 |
2024/1/17 |
4,210 |
4,235 |
4,210 |
4,225 |
+0.36% |
2,900 |
2024/1/16 |
4,175 |
4,225 |
4,175 |
4,210 |
+0.72% |
6,900 |
2024/1/15 |
4,190 |
4,215 |
4,170 |
4,180 |
-0.24% |
5,500 |
2024/1/12 |
4,200 |
4,245 |
4,190 |
4,190 |
-0.12% |
13,200 |
2024/1/11 |
4,190 |
4,200 |
4,180 |
4,195 |
+0.12% |
4,600 |
2024/1/10 |
4,185 |
4,200 |
4,180 |
4,190 |
+0.12% |
4,100 |
2024/1/9 |
4,200 |
4,200 |
4,175 |
4,185 |
+0.24% |
4,800 |
2024/1/5 |
4,165 |
4,180 |
4,150 |
4,175 |
+0.24% |
3,800 |
2024/1/4 |
4,185 |
4,185 |
4,110 |
4,165 |
+0.60% |
8,500 |
2023/12/29 |
4,200 |
4,200 |
4,140 |
4,140 |
-1.43% |
4,200 |
2023/12/28 |
4,125 |
4,210 |
4,110 |
4,200 |
+2.31% |
10,000 |
2023/12/27 |
4,110 |
4,125 |
4,060 |
4,105 |
-0.36% |
7,600 |
2023/12/26 |
4,100 |
4,140 |
4,100 |
4,120 |
+0.73% |
4,500 |
2023/12/25 |
4,140 |
4,140 |
4,085 |
4,090 |
-1.21% |
7,700 |
2023/12/22 |
4,120 |
4,140 |
4,120 |
4,140 |
+0.49% |
4,400 |
2023/12/21 |
4,065 |
4,120 |
4,060 |
4,120 |
+0.24% |
5,300 |
2023/12/20 |
4,110 |
4,130 |
4,060 |
4,110 |
+0.00% |
7,100 |
2023/12/19 |
4,095 |
4,110 |
4,060 |
4,110 |
+0.37% |
2,800 |
2023/12/18 |
4,060 |
4,115 |
4,025 |
4,095 |
-0.12% |
11,200 |
2023/12/15 |
4,130 |
4,130 |
4,090 |
4,100 |
-0.73% |
4,600 |
2023/12/14 |
4,080 |
4,145 |
4,080 |
4,130 |
+1.47% |
12,800 |
2023/12/13 |
4,055 |
4,080 |
4,050 |
4,070 |
+0.37% |
5,200 |
2023/12/12 |
4,030 |
4,060 |
4,025 |
4,055 |
+0.62% |
5,800 |
2023/12/11 |
4,030 |
4,040 |
4,015 |
4,030 |
+0.25% |
3,500 |
2023/12/8 |
4,010 |
4,040 |
4,010 |
4,020 |
+0.25% |
11,000 |
2023/12/7 |
3,995 |
4,015 |
3,995 |
4,010 |
+0.00% |
2,300 |
2023/12/6 |
4,010 |
4,015 |
4,005 |
4,010 |
+0.00% |
1,500 |
2023/12/5 |
4,010 |
4,015 |
3,995 |
4,010 |
-0.12% |
3,100 |
2023/12/4 |
4,010 |
4,025 |
3,985 |
4,015 |
+0.25% |
3,800 |
2023/12/1 |
4,000 |
4,020 |
3,995 |
4,005 |
+0.25% |
1,900 |
2023/11/30 |
3,965 |
4,020 |
3,965 |
3,995 |
+0.25% |
7,200 |
2023/11/29 |
3,975 |
3,990 |
3,955 |
3,985 |
+0.25% |
5,200 |
2023/11/28 |
3,980 |
3,985 |
3,955 |
3,975 |
+0.63% |
1,600 |
2023/11/27 |
3,985 |
3,985 |
3,950 |
3,950 |
-0.75% |
5,300 |
2023/11/24 |
3,970 |
3,980 |
3,970 |
3,980 |
+0.25% |
3,300 |
2023/11/22 |
3,970 |
3,980 |
3,960 |
3,970 |
-0.13% |
4,500 |
2023/11/21 |
3,975 |
3,995 |
3,965 |
3,975 |
+0.13% |
3,500 |
2023/11/20 |
3,995 |
3,995 |
3,960 |
3,970 |
-0.13% |
5,700 |
2023/11/17 |
4,000 |
4,015 |
3,975 |
3,975 |
-0.75% |
3,200 |
2023/11/16 |
4,000 |
4,010 |
3,985 |
4,005 |
+0.12% |
6,100 |
2023/11/15 |
3,990 |
4,020 |
3,980 |
4,000 |
+0.25% |
8,900 |
2023/11/14 |
3,990 |
3,995 |
3,980 |
3,990 |
+0.38% |
4,700 |
2023/11/13 |
3,980 |
3,995 |
3,970 |
3,975 |
+0.25% |
7,300 |
2023/11/10 |
3,940 |
3,965 |
3,925 |
3,965 |
+0.63% |
7,000 |
2023/11/9 |
4,010 |
4,010 |
3,935 |
3,940 |
-1.87% |
8,400 |
2023/11/8 |
4,015 |
4,015 |
3,950 |
4,015 |
+0.12% |
8,200 |
2023/11/7 |
3,950 |
4,010 |
3,950 |
4,010 |
+1.78% |
17,100 |
2023/11/6 |
3,910 |
3,940 |
3,880 |
3,940 |
+1.68% |
9,500 |
2023/11/2 |
3,905 |
3,905 |
3,855 |
3,875 |
-0.13% |
7,300 |
2023/11/1 |
3,800 |
3,900 |
3,790 |
3,880 |
-2.27% |
26,400 |
2023/10/31 |
3,890 |
3,970 |
3,890 |
3,970 |
+2.06% |
11,500 |
2023/10/30 |
3,890 |
3,900 |
3,880 |
3,890 |
+0.00% |
2,100 |
2023/10/27 |
3,860 |
3,900 |
3,860 |
3,890 |
+0.78% |
5,200 |
2023/10/26 |
3,870 |
3,875 |
3,855 |
3,860 |
+0.13% |
1,800 |
2023/10/25 |
3,850 |
3,870 |
3,840 |
3,855 |
+0.52% |
3,700 |
2023/10/24 |
3,845 |
3,845 |
3,810 |
3,835 |
-0.26% |
4,500 |
2023/10/23 |
3,845 |
3,875 |
3,825 |
3,845 |
+0.00% |
5,000 |
2023/10/20 |
3,815 |
3,845 |
3,815 |
3,845 |
+1.45% |
1,100 |
2023/10/19 |
3,820 |
3,830 |
3,790 |
3,790 |
-0.79% |
3,300 |
2023/10/18 |
3,840 |
3,845 |
3,795 |
3,820 |
-0.65% |
2,800 |
2023/10/17 |
3,845 |
3,850 |
3,775 |
3,845 |
+0.92% |
4,500 |
2023/10/16 |
3,780 |
3,840 |
3,780 |
3,810 |
+0.40% |
4,000 |
2023/10/13 |
3,815 |
3,840 |
3,755 |
3,795 |
-0.13% |
4,200 |
2023/10/12 |
3,835 |
3,840 |
3,800 |
3,800 |
-0.65% |
2,200 |
2023/10/11 |
3,885 |
3,885 |
3,810 |
3,825 |
-0.78% |
2,400 |
2023/10/10 |
3,845 |
3,885 |
3,825 |
3,855 |
+1.05% |
5,500 |
2023/10/6 |
3,775 |
3,830 |
3,775 |
3,815 |
+0.26% |
5,900 |
2023/10/5 |
3,730 |
3,835 |
3,730 |
3,805 |
+2.28% |
5,700 |
2023/10/4 |
3,765 |
3,815 |
3,710 |
3,720 |
-3.50% |
9,200 |
2023/10/3 |
3,870 |
3,870 |
3,725 |
3,855 |
-0.39% |
16,900 |
2023/10/2 |
3,900 |
3,900 |
3,800 |
3,870 |
-1.53% |
11,700 |
2023/9/29 |
3,895 |
3,930 |
3,895 |
3,930 |
+1.03% |
8,200 |
2023/9/28 |
3,865 |
3,890 |
3,860 |
3,890 |
-1.02% |
5,100 |
2023/9/27 |
3,935 |
3,940 |
3,930 |
3,930 |
-0.13% |
7,200 |
2023/9/26 |
3,900 |
3,935 |
3,900 |
3,935 |
+1.03% |
10,800 |
2023/9/25 |
3,880 |
3,895 |
3,865 |
3,895 |
+0.91% |
7,500 |
2023/9/22 |
3,845 |
3,870 |
3,820 |
3,860 |
+0.26% |
10,500 |
2023/9/21 |
3,800 |
3,850 |
3,800 |
3,850 |
+1.32% |
13,200 |
2023/9/20 |
3,795 |
3,800 |
3,790 |
3,800 |
+0.13% |
3,100 |
2023/9/19 |
3,795 |
3,795 |
3,780 |
3,795 |
+0.53% |
6,500 |
2023/9/15 |
3,795 |
3,795 |
3,760 |
3,775 |
+0.13% |
5,800 |
2023/9/14 |
3,780 |
3,790 |
3,765 |
3,770 |
+0.13% |
6,900 |
|