日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
4,700 |
4,700 |
4,670 |
4,670 |
-1.37% |
200 |
2024/4/17 |
4,785 |
4,785 |
4,735 |
4,735 |
+0.42% |
200 |
2024/4/15 |
4,545 |
4,715 |
4,545 |
4,715 |
+2.17% |
800 |
2024/4/12 |
4,615 |
4,615 |
4,615 |
4,615 |
+0.76% |
300 |
2024/4/11 |
4,580 |
4,580 |
4,515 |
4,580 |
-1.51% |
700 |
2024/4/9 |
4,565 |
4,650 |
4,565 |
4,650 |
+1.86% |
1,200 |
2024/4/8 |
4,560 |
4,565 |
4,490 |
4,565 |
+0.00% |
300 |
2024/4/3 |
4,685 |
4,685 |
4,545 |
4,565 |
-2.56% |
1,500 |
2024/4/1 |
4,615 |
4,685 |
4,615 |
4,685 |
+0.00% |
900 |
2024/3/28 |
4,630 |
4,690 |
4,630 |
4,685 |
-0.32% |
900 |
2024/3/26 |
4,730 |
4,730 |
4,700 |
4,700 |
-2.08% |
200 |
2024/3/25 |
4,810 |
4,810 |
4,800 |
4,800 |
+0.00% |
400 |
2024/3/22 |
4,840 |
4,840 |
4,800 |
4,800 |
-0.41% |
400 |
2024/3/21 |
4,820 |
4,825 |
4,755 |
4,820 |
+0.10% |
600 |
2024/3/19 |
4,785 |
4,815 |
4,785 |
4,815 |
+0.84% |
300 |
2024/3/18 |
4,670 |
4,775 |
4,540 |
4,775 |
+0.74% |
1,000 |
2024/3/14 |
4,710 |
4,740 |
4,710 |
4,740 |
+0.96% |
200 |
2024/3/13 |
4,745 |
4,745 |
4,670 |
4,695 |
-1.05% |
500 |
2024/3/12 |
4,650 |
4,745 |
4,650 |
4,745 |
+2.37% |
800 |
2024/3/11 |
4,630 |
4,635 |
4,630 |
4,635 |
+0.98% |
300 |
2024/3/7 |
4,580 |
4,590 |
4,520 |
4,590 |
+0.22% |
400 |
2024/3/6 |
4,580 |
4,580 |
4,580 |
4,580 |
+0.44% |
100 |
2024/3/5 |
4,610 |
4,610 |
4,500 |
4,560 |
-1.41% |
1,800 |
2024/3/4 |
4,660 |
4,730 |
4,610 |
4,625 |
-0.54% |
600 |
2024/3/1 |
4,650 |
4,650 |
4,625 |
4,650 |
+0.00% |
400 |
2024/2/29 |
4,645 |
4,650 |
4,575 |
4,650 |
-1.27% |
300 |
2024/2/28 |
4,685 |
4,710 |
4,615 |
4,710 |
+0.53% |
400 |
2024/2/27 |
4,660 |
4,685 |
4,660 |
4,685 |
+0.54% |
400 |
2024/2/26 |
4,610 |
4,660 |
4,610 |
4,660 |
+1.30% |
600 |
2024/2/22 |
4,600 |
4,600 |
4,600 |
4,600 |
-0.65% |
400 |
2024/2/21 |
4,630 |
4,630 |
4,630 |
4,630 |
-1.38% |
200 |
2024/2/19 |
4,625 |
4,695 |
4,625 |
4,695 |
+0.00% |
800 |
2024/2/16 |
4,695 |
4,695 |
4,695 |
4,695 |
+2.29% |
100 |
2024/2/15 |
4,480 |
4,590 |
4,480 |
4,590 |
+2.46% |
400 |
2024/2/14 |
4,370 |
4,585 |
4,370 |
4,480 |
+3.34% |
1,000 |
2024/2/13 |
4,315 |
4,335 |
4,245 |
4,335 |
-1.14% |
900 |
2024/2/9 |
4,440 |
4,440 |
4,385 |
4,385 |
-3.73% |
500 |
2024/2/8 |
4,540 |
4,555 |
4,540 |
4,555 |
-1.19% |
200 |
2024/2/7 |
4,645 |
4,645 |
4,605 |
4,610 |
+0.00% |
600 |
2024/2/6 |
4,745 |
4,745 |
4,610 |
4,610 |
-3.25% |
600 |
2024/2/5 |
4,685 |
4,765 |
4,685 |
4,765 |
+1.82% |
300 |
2024/2/2 |
4,750 |
4,800 |
4,635 |
4,680 |
-1.47% |
1,700 |
2024/2/1 |
4,710 |
4,750 |
4,640 |
4,750 |
+1.06% |
1,000 |
2024/1/31 |
4,655 |
4,745 |
4,655 |
4,700 |
+0.97% |
1,800 |
2024/1/30 |
4,655 |
4,655 |
4,655 |
4,655 |
-0.11% |
100 |
2024/1/29 |
4,600 |
4,660 |
4,580 |
4,660 |
+1.30% |
1,100 |
2024/1/26 |
4,450 |
4,635 |
4,445 |
4,600 |
+3.49% |
2,100 |
2024/1/25 |
4,410 |
4,470 |
4,410 |
4,445 |
+0.79% |
800 |
2024/1/24 |
4,405 |
4,410 |
4,370 |
4,410 |
+0.68% |
300 |
2024/1/23 |
4,400 |
4,400 |
4,255 |
4,380 |
-0.45% |
1,300 |
2024/1/22 |
4,475 |
4,475 |
4,400 |
4,400 |
-2.55% |
400 |
2024/1/19 |
4,340 |
4,555 |
4,340 |
4,515 |
+5.74% |
1,700 |
2024/1/18 |
4,270 |
4,270 |
4,270 |
4,270 |
+1.18% |
200 |
2024/1/17 |
4,205 |
4,220 |
4,205 |
4,220 |
+0.36% |
300 |
2024/1/16 |
4,255 |
4,255 |
4,205 |
4,205 |
+0.72% |
1,300 |
2024/1/15 |
4,150 |
4,250 |
4,130 |
4,175 |
+5.56% |
4,400 |
2024/1/12 |
3,970 |
4,030 |
3,955 |
3,955 |
-2.10% |
1,600 |
2024/1/10 |
4,020 |
4,040 |
4,000 |
4,040 |
-1.82% |
600 |
2024/1/9 |
4,115 |
4,115 |
4,115 |
4,115 |
+1.35% |
100 |
2024/1/5 |
4,080 |
4,120 |
4,045 |
4,060 |
+1.25% |
1,700 |
2024/1/4 |
3,970 |
4,015 |
3,970 |
4,010 |
+2.56% |
1,700 |
2023/12/28 |
3,920 |
3,920 |
3,910 |
3,910 |
-0.38% |
300 |
2023/12/27 |
3,910 |
3,925 |
3,910 |
3,925 |
+1.16% |
500 |
2023/12/26 |
3,880 |
3,880 |
3,880 |
3,880 |
+0.52% |
200 |
2023/12/25 |
3,855 |
3,860 |
3,855 |
3,860 |
+0.39% |
1,100 |
2023/12/22 |
3,845 |
3,845 |
3,845 |
3,845 |
+0.26% |
100 |
2023/12/20 |
3,835 |
3,850 |
3,835 |
3,835 |
+0.13% |
1,000 |
2023/12/19 |
3,825 |
3,835 |
3,825 |
3,830 |
+0.26% |
400 |
2023/12/18 |
3,820 |
3,820 |
3,820 |
3,820 |
-1.80% |
100 |
2023/12/13 |
3,880 |
3,890 |
3,880 |
3,890 |
-0.64% |
200 |
2023/12/12 |
3,915 |
3,915 |
3,865 |
3,915 |
+0.00% |
300 |
2023/12/8 |
3,910 |
3,915 |
3,900 |
3,915 |
+1.42% |
400 |
2023/12/7 |
3,865 |
3,865 |
3,860 |
3,860 |
+0.00% |
300 |
2023/12/6 |
3,815 |
3,860 |
3,800 |
3,860 |
+1.18% |
1,800 |
2023/12/5 |
3,855 |
3,855 |
3,780 |
3,815 |
+0.13% |
1,000 |
2023/12/1 |
3,755 |
3,810 |
3,755 |
3,810 |
+1.33% |
300 |
2023/11/30 |
3,760 |
3,760 |
3,760 |
3,760 |
-1.96% |
100 |
2023/11/28 |
3,835 |
3,835 |
3,835 |
3,835 |
+0.00% |
300 |
2023/11/27 |
3,800 |
3,835 |
3,800 |
3,835 |
+1.32% |
600 |
2023/11/24 |
3,800 |
3,800 |
3,785 |
3,785 |
+0.40% |
200 |
2023/11/21 |
3,770 |
3,770 |
3,770 |
3,770 |
+0.00% |
100 |
2023/11/20 |
3,800 |
3,800 |
3,770 |
3,770 |
-0.40% |
200 |
2023/11/16 |
3,785 |
3,785 |
3,785 |
3,785 |
+0.80% |
200 |
2023/11/15 |
3,785 |
3,785 |
3,755 |
3,755 |
-0.79% |
500 |
2023/11/13 |
3,785 |
3,785 |
3,785 |
3,785 |
+0.40% |
100 |
2023/11/10 |
3,730 |
3,770 |
3,730 |
3,770 |
+1.07% |
200 |
2023/11/9 |
3,760 |
3,760 |
3,730 |
3,730 |
-2.23% |
300 |
2023/11/8 |
3,730 |
3,815 |
3,730 |
3,815 |
+2.14% |
300 |
2023/11/6 |
3,755 |
3,755 |
3,735 |
3,735 |
-0.40% |
300 |
2023/11/2 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.00% |
100 |
2023/11/1 |
3,790 |
3,795 |
3,750 |
3,750 |
+0.67% |
500 |
2023/10/31 |
3,825 |
3,855 |
3,725 |
3,725 |
-3.99% |
1,200 |
2023/10/30 |
3,880 |
3,880 |
3,880 |
3,880 |
+0.00% |
100 |
2023/10/26 |
3,885 |
3,885 |
3,855 |
3,880 |
-1.02% |
500 |
2023/10/25 |
3,920 |
3,920 |
3,920 |
3,920 |
+0.00% |
200 |
2023/10/24 |
3,845 |
3,920 |
3,800 |
3,920 |
+0.13% |
600 |
2023/10/23 |
3,915 |
3,915 |
3,915 |
3,915 |
+1.82% |
100 |
2023/10/20 |
3,865 |
3,875 |
3,845 |
3,845 |
-0.26% |
500 |
2023/10/19 |
3,855 |
3,855 |
3,855 |
3,855 |
-0.13% |
100 |
2023/10/18 |
3,860 |
3,860 |
3,860 |
3,860 |
+0.13% |
100 |
2023/10/17 |
3,855 |
3,865 |
3,845 |
3,855 |
+0.00% |
700 |
2023/10/16 |
3,885 |
3,900 |
3,800 |
3,855 |
-5.86% |
2,900 |
2023/10/13 |
3,940 |
4,095 |
3,940 |
4,095 |
+4.46% |
3,100 |
2023/10/12 |
3,925 |
3,925 |
3,920 |
3,920 |
+1.55% |
1,300 |
2023/10/11 |
3,905 |
3,905 |
3,860 |
3,860 |
-1.15% |
1,000 |
2023/10/10 |
3,940 |
3,940 |
3,905 |
3,905 |
+0.90% |
500 |
2023/10/6 |
3,865 |
3,870 |
3,865 |
3,870 |
+1.71% |
200 |
2023/10/4 |
3,795 |
3,805 |
3,795 |
3,805 |
-1.55% |
300 |
2023/10/3 |
3,925 |
3,925 |
3,840 |
3,865 |
-1.53% |
500 |
2023/10/2 |
3,925 |
3,925 |
3,925 |
3,925 |
+0.00% |
500 |
2023/9/29 |
3,930 |
3,930 |
3,925 |
3,925 |
+0.00% |
300 |
2023/9/27 |
3,925 |
3,965 |
3,925 |
3,925 |
+0.00% |
500 |
2023/9/26 |
3,925 |
3,925 |
3,925 |
3,925 |
+0.00% |
100 |
2023/9/25 |
3,865 |
3,925 |
3,865 |
3,925 |
+1.55% |
200 |
2023/9/22 |
3,825 |
3,865 |
3,805 |
3,865 |
-0.77% |
600 |
2023/9/21 |
3,895 |
3,895 |
3,885 |
3,895 |
-1.77% |
300 |
2023/9/20 |
3,965 |
3,965 |
3,965 |
3,965 |
+0.00% |
200 |
2023/9/19 |
4,025 |
4,025 |
3,930 |
3,965 |
+2.06% |
1,500 |
2023/9/15 |
3,850 |
3,885 |
3,850 |
3,885 |
-0.64% |
300 |
2023/9/14 |
3,940 |
3,940 |
3,910 |
3,910 |
-2.01% |
400 |
2023/9/12 |
3,990 |
3,990 |
3,920 |
3,990 |
-1.12% |
300 |
2023/9/11 |
3,990 |
4,035 |
3,985 |
4,035 |
+0.62% |
1,000 |
2023/9/8 |
4,000 |
4,050 |
3,965 |
4,010 |
-1.47% |
800 |
|