日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,740 |
3,840 |
3,740 |
3,830 |
+2.27% |
6,300 |
2024/4/17 |
3,805 |
3,805 |
3,705 |
3,745 |
-1.83% |
5,200 |
2024/4/16 |
3,820 |
3,820 |
3,750 |
3,815 |
-0.13% |
10,800 |
2024/4/15 |
3,845 |
3,855 |
3,815 |
3,820 |
-0.65% |
4,800 |
2024/4/12 |
3,865 |
3,900 |
3,840 |
3,845 |
-0.52% |
4,800 |
2024/4/11 |
3,805 |
3,870 |
3,800 |
3,865 |
+0.52% |
4,600 |
2024/4/10 |
3,845 |
3,885 |
3,805 |
3,845 |
+0.26% |
6,200 |
2024/4/9 |
3,725 |
3,840 |
3,725 |
3,835 |
+3.79% |
15,500 |
2024/4/8 |
3,680 |
3,770 |
3,680 |
3,695 |
+0.41% |
9,500 |
2024/4/5 |
3,695 |
3,710 |
3,650 |
3,680 |
-0.67% |
17,300 |
2024/4/4 |
3,685 |
3,740 |
3,685 |
3,705 |
+0.68% |
10,200 |
2024/4/3 |
3,650 |
3,760 |
3,645 |
3,680 |
-1.08% |
25,500 |
2024/4/2 |
3,900 |
3,900 |
3,665 |
3,720 |
-4.86% |
41,700 |
2024/4/1 |
3,940 |
3,970 |
3,895 |
3,910 |
-0.76% |
19,100 |
2024/3/29 |
3,900 |
3,980 |
3,900 |
3,940 |
+0.77% |
16,300 |
2024/3/28 |
3,920 |
4,005 |
3,875 |
3,910 |
-5.90% |
63,900 |
2024/3/27 |
4,245 |
4,265 |
4,150 |
4,155 |
-2.12% |
43,700 |
2024/3/26 |
4,240 |
4,320 |
4,215 |
4,245 |
+0.12% |
29,000 |
2024/3/25 |
4,190 |
4,275 |
4,190 |
4,240 |
+1.56% |
22,600 |
2024/3/22 |
4,205 |
4,205 |
4,150 |
4,175 |
-0.71% |
17,700 |
2024/3/21 |
4,265 |
4,270 |
4,200 |
4,205 |
+0.12% |
17,100 |
2024/3/19 |
4,205 |
4,250 |
4,200 |
4,200 |
+0.48% |
9,100 |
2024/3/18 |
4,150 |
4,200 |
4,140 |
4,180 |
+0.72% |
13,900 |
2024/3/15 |
4,200 |
4,200 |
4,145 |
4,150 |
-1.31% |
19,300 |
2024/3/14 |
4,220 |
4,270 |
4,200 |
4,205 |
+0.12% |
9,500 |
2024/3/13 |
4,210 |
4,225 |
4,175 |
4,200 |
-0.12% |
7,700 |
2024/3/12 |
4,175 |
4,230 |
4,160 |
4,205 |
+1.08% |
8,300 |
2024/3/11 |
4,230 |
4,230 |
4,125 |
4,160 |
-1.89% |
28,700 |
2024/3/8 |
4,265 |
4,265 |
4,235 |
4,240 |
+0.12% |
7,600 |
2024/3/7 |
4,280 |
4,280 |
4,225 |
4,235 |
-1.05% |
13,400 |
2024/3/6 |
4,270 |
4,300 |
4,260 |
4,280 |
+0.23% |
9,500 |
2024/3/5 |
4,235 |
4,300 |
4,210 |
4,270 |
+1.43% |
12,500 |
2024/3/4 |
4,265 |
4,270 |
4,210 |
4,210 |
+0.36% |
13,500 |
2024/3/1 |
4,290 |
4,290 |
4,190 |
4,195 |
-0.36% |
15,000 |
2024/2/29 |
4,235 |
4,335 |
4,205 |
4,210 |
+0.36% |
23,000 |
2024/2/28 |
4,120 |
4,235 |
4,120 |
4,195 |
+2.32% |
19,000 |
2024/2/27 |
4,090 |
4,135 |
4,090 |
4,100 |
+0.37% |
13,100 |
2024/2/26 |
4,095 |
4,125 |
4,085 |
4,085 |
-0.12% |
20,800 |
2024/2/22 |
4,100 |
4,100 |
4,080 |
4,090 |
+0.25% |
9,100 |
2024/2/21 |
4,130 |
4,140 |
4,080 |
4,080 |
-1.45% |
19,100 |
2024/2/20 |
4,145 |
4,150 |
4,110 |
4,140 |
+0.00% |
11,700 |
2024/2/19 |
4,100 |
4,145 |
4,095 |
4,140 |
+0.98% |
13,600 |
2024/2/16 |
4,080 |
4,105 |
4,065 |
4,100 |
+0.49% |
13,700 |
2024/2/15 |
4,150 |
4,150 |
4,080 |
4,080 |
-1.57% |
19,900 |
2024/2/14 |
4,165 |
4,175 |
4,145 |
4,145 |
-0.84% |
24,700 |
2024/2/13 |
4,200 |
4,220 |
4,180 |
4,180 |
-0.36% |
21,200 |
2024/2/9 |
4,185 |
4,200 |
4,180 |
4,195 |
+0.24% |
7,800 |
2024/2/8 |
4,235 |
4,235 |
4,180 |
4,185 |
-0.36% |
22,800 |
2024/2/7 |
4,225 |
4,235 |
4,200 |
4,200 |
-1.06% |
17,800 |
2024/2/6 |
4,275 |
4,275 |
4,225 |
4,245 |
+0.24% |
21,100 |
2024/2/5 |
4,275 |
4,280 |
4,220 |
4,235 |
-0.12% |
25,000 |
2024/2/2 |
4,205 |
4,240 |
4,185 |
4,240 |
+1.07% |
21,800 |
2024/2/1 |
4,215 |
4,275 |
4,170 |
4,195 |
+0.24% |
35,400 |
2024/1/31 |
4,130 |
4,190 |
4,100 |
4,185 |
+1.33% |
32,700 |
2024/1/30 |
4,125 |
4,130 |
4,070 |
4,130 |
+0.24% |
45,300 |
2024/1/29 |
4,085 |
4,140 |
4,070 |
4,120 |
-0.84% |
47,600 |
2024/1/26 |
4,200 |
4,280 |
4,055 |
4,155 |
-4.48% |
152,500 |
2024/1/25 |
4,585 |
4,585 |
4,230 |
4,350 |
-5.13% |
212,700 |
2024/1/24 |
4,585 |
4,585 |
4,400 |
4,585 |
+77.44% |
495,700 |
2024/1/23 |
2,584 |
2,584 |
2,584 |
2,584 |
+23.99% |
23,800 |
2024/1/22 |
2,084 |
2,084 |
2,084 |
2,084 |
+23.75% |
6,600 |
2024/1/19 |
1,689 |
1,699 |
1,680 |
1,684 |
-0.94% |
1,800 |
2024/1/18 |
1,685 |
1,700 |
1,685 |
1,700 |
+0.47% |
300 |
2024/1/17 |
1,684 |
1,695 |
1,684 |
1,692 |
+0.48% |
300 |
2024/1/16 |
1,700 |
1,722 |
1,682 |
1,684 |
-0.94% |
1,500 |
2024/1/15 |
1,720 |
1,726 |
1,700 |
1,700 |
-0.87% |
2,400 |
2024/1/12 |
1,742 |
1,742 |
1,715 |
1,715 |
-1.55% |
600 |
2024/1/11 |
1,708 |
1,742 |
1,694 |
1,742 |
+2.96% |
500 |
2024/1/10 |
1,745 |
1,745 |
1,673 |
1,692 |
-1.97% |
4,700 |
2024/1/9 |
1,726 |
1,728 |
1,725 |
1,726 |
+0.23% |
2,200 |
2024/1/5 |
1,744 |
1,744 |
1,720 |
1,722 |
-1.32% |
2,900 |
2024/1/4 |
1,729 |
1,758 |
1,722 |
1,745 |
+0.98% |
1,900 |
2023/12/29 |
1,790 |
1,790 |
1,717 |
1,728 |
+1.05% |
2,700 |
2023/12/28 |
1,683 |
1,836 |
1,658 |
1,710 |
+3.14% |
8,900 |
2023/12/27 |
1,649 |
1,658 |
1,640 |
1,658 |
+0.97% |
4,700 |
2023/12/26 |
1,642 |
1,645 |
1,640 |
1,642 |
+0.00% |
3,700 |
2023/12/25 |
1,641 |
1,659 |
1,641 |
1,642 |
-0.24% |
5,400 |
2023/12/22 |
1,642 |
1,653 |
1,636 |
1,646 |
+0.61% |
2,800 |
2023/12/21 |
1,635 |
1,640 |
1,632 |
1,636 |
+0.06% |
1,400 |
2023/12/20 |
1,641 |
1,643 |
1,632 |
1,635 |
-0.61% |
2,900 |
2023/12/19 |
1,649 |
1,649 |
1,645 |
1,645 |
+0.43% |
500 |
2023/12/18 |
1,668 |
1,668 |
1,636 |
1,638 |
+0.12% |
2,600 |
2023/12/15 |
1,648 |
1,652 |
1,633 |
1,636 |
+0.06% |
1,900 |
2023/12/14 |
1,636 |
1,645 |
1,633 |
1,635 |
+0.12% |
900 |
2023/12/13 |
1,632 |
1,633 |
1,631 |
1,633 |
-0.43% |
1,100 |
2023/12/12 |
1,632 |
1,640 |
1,632 |
1,640 |
-0.06% |
900 |
2023/12/11 |
1,627 |
1,648 |
1,627 |
1,641 |
+0.92% |
4,000 |
2023/12/8 |
1,644 |
1,644 |
1,626 |
1,626 |
-0.85% |
4,700 |
2023/12/7 |
1,633 |
1,640 |
1,633 |
1,640 |
+0.24% |
1,100 |
2023/12/6 |
1,630 |
1,637 |
1,630 |
1,636 |
+0.37% |
1,300 |
2023/12/5 |
1,631 |
1,639 |
1,630 |
1,630 |
-0.43% |
3,100 |
2023/12/4 |
1,636 |
1,640 |
1,630 |
1,637 |
+0.06% |
8,600 |
2023/12/1 |
1,640 |
1,644 |
1,631 |
1,636 |
-0.85% |
6,200 |
2023/11/30 |
1,668 |
1,668 |
1,643 |
1,650 |
+0.49% |
3,200 |
2023/11/29 |
1,638 |
1,653 |
1,631 |
1,642 |
+0.24% |
3,200 |
2023/11/28 |
1,641 |
1,644 |
1,627 |
1,638 |
-0.24% |
3,000 |
2023/11/27 |
1,627 |
1,650 |
1,627 |
1,642 |
+0.49% |
19,700 |
2023/11/24 |
1,647 |
1,659 |
1,634 |
1,634 |
-0.91% |
4,700 |
2023/11/22 |
1,647 |
1,652 |
1,645 |
1,649 |
-0.24% |
2,700 |
2023/11/21 |
1,652 |
1,660 |
1,650 |
1,653 |
+0.06% |
2,700 |
2023/11/20 |
1,651 |
1,680 |
1,650 |
1,652 |
+0.06% |
5,600 |
2023/11/17 |
1,640 |
1,662 |
1,640 |
1,651 |
+0.36% |
2,600 |
2023/11/16 |
1,689 |
1,690 |
1,642 |
1,645 |
-2.61% |
6,300 |
2023/11/15 |
1,689 |
1,722 |
1,689 |
1,689 |
+0.00% |
1,300 |
2023/11/14 |
1,688 |
1,689 |
1,688 |
1,689 |
+0.06% |
300 |
2023/11/13 |
1,683 |
1,688 |
1,683 |
1,688 |
+0.36% |
300 |
2023/11/10 |
1,690 |
1,690 |
1,682 |
1,682 |
-0.77% |
300 |
2023/11/9 |
1,680 |
1,729 |
1,680 |
1,695 |
+0.59% |
1,000 |
2023/11/8 |
1,699 |
1,699 |
1,685 |
1,685 |
-0.82% |
400 |
2023/11/7 |
1,684 |
1,699 |
1,680 |
1,699 |
+0.71% |
700 |
2023/11/6 |
1,681 |
1,691 |
1,672 |
1,687 |
+1.08% |
1,500 |
2023/11/2 |
1,665 |
1,675 |
1,660 |
1,669 |
+0.24% |
1,900 |
2023/11/1 |
1,674 |
1,674 |
1,665 |
1,665 |
+0.60% |
500 |
2023/10/31 |
1,665 |
1,665 |
1,646 |
1,655 |
-0.12% |
1,500 |
2023/10/30 |
1,657 |
1,657 |
1,657 |
1,657 |
+0.24% |
800 |
2023/10/27 |
1,666 |
1,679 |
1,646 |
1,653 |
-0.54% |
2,600 |
2023/10/26 |
1,665 |
1,667 |
1,661 |
1,662 |
-0.30% |
900 |
2023/10/25 |
1,661 |
1,673 |
1,661 |
1,667 |
+0.36% |
700 |
2023/10/24 |
1,680 |
1,688 |
1,650 |
1,661 |
-1.89% |
10,100 |
2023/10/23 |
1,700 |
1,700 |
1,680 |
1,693 |
-0.41% |
1,800 |
2023/10/20 |
1,719 |
1,719 |
1,700 |
1,700 |
-0.12% |
800 |
2023/10/19 |
1,700 |
1,718 |
1,700 |
1,702 |
-1.33% |
400 |
2023/10/18 |
1,694 |
1,779 |
1,694 |
1,725 |
+1.83% |
4,800 |
|