日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
4,000 |
4,000 |
3,995 |
4,000 |
+0.00% |
1,400 |
2024/4/25 |
4,000 |
4,000 |
3,995 |
4,000 |
+0.13% |
1,900 |
2024/4/24 |
3,995 |
4,000 |
3,995 |
3,995 |
+0.00% |
2,800 |
2024/4/23 |
3,995 |
3,995 |
3,990 |
3,995 |
+0.00% |
3,300 |
2024/4/22 |
4,000 |
4,000 |
3,990 |
3,995 |
-0.12% |
7,200 |
2024/4/19 |
4,010 |
4,010 |
4,000 |
4,000 |
+0.00% |
5,300 |
2024/4/18 |
4,010 |
4,010 |
4,000 |
4,000 |
+0.00% |
4,100 |
2024/4/17 |
4,005 |
4,010 |
4,000 |
4,000 |
-0.12% |
2,400 |
2024/4/16 |
4,010 |
4,010 |
4,000 |
4,005 |
-0.12% |
2,100 |
2024/4/15 |
4,005 |
4,010 |
4,000 |
4,010 |
+0.25% |
4,400 |
2024/4/12 |
4,005 |
4,005 |
4,000 |
4,000 |
-0.12% |
2,400 |
2024/4/11 |
4,000 |
4,005 |
3,995 |
4,005 |
+0.12% |
4,000 |
2024/4/10 |
4,000 |
4,005 |
3,995 |
4,000 |
+0.13% |
6,100 |
2024/4/9 |
3,990 |
4,000 |
3,990 |
3,995 |
+0.13% |
2,300 |
2024/4/8 |
3,990 |
4,000 |
3,985 |
3,990 |
+0.00% |
4,200 |
2024/4/5 |
3,990 |
3,995 |
3,985 |
3,990 |
-0.13% |
8,700 |
2024/4/4 |
3,995 |
4,000 |
3,990 |
3,995 |
+0.00% |
3,700 |
2024/4/3 |
4,000 |
4,000 |
3,990 |
3,995 |
+0.00% |
4,800 |
2024/4/2 |
4,000 |
4,000 |
3,995 |
3,995 |
-0.12% |
2,200 |
2024/4/1 |
3,995 |
4,000 |
3,990 |
4,000 |
+0.13% |
6,700 |
2024/3/29 |
3,995 |
4,000 |
3,990 |
3,995 |
+0.00% |
6,200 |
2024/3/28 |
3,990 |
3,995 |
3,985 |
3,995 |
+0.13% |
8,600 |
2024/3/27 |
3,985 |
3,990 |
3,975 |
3,990 |
+0.25% |
13,000 |
2024/3/26 |
3,970 |
3,980 |
3,970 |
3,980 |
+0.25% |
5,800 |
2024/3/25 |
3,975 |
3,975 |
3,965 |
3,970 |
+0.13% |
5,700 |
2024/3/22 |
3,970 |
3,970 |
3,960 |
3,965 |
+0.00% |
7,700 |
2024/3/21 |
3,955 |
3,965 |
3,950 |
3,965 |
+0.38% |
10,400 |
2024/3/19 |
3,950 |
3,950 |
3,945 |
3,950 |
+0.00% |
10,900 |
2024/3/18 |
3,935 |
3,950 |
3,930 |
3,950 |
+0.51% |
14,100 |
2024/3/15 |
3,930 |
3,930 |
3,925 |
3,930 |
+0.00% |
6,900 |
2024/3/14 |
3,925 |
3,930 |
3,925 |
3,930 |
+0.13% |
2,900 |
2024/3/13 |
3,930 |
3,935 |
3,925 |
3,925 |
-0.13% |
7,600 |
2024/3/12 |
3,930 |
3,930 |
3,920 |
3,930 |
+0.26% |
6,200 |
2024/3/11 |
3,935 |
3,935 |
3,920 |
3,920 |
-0.38% |
20,900 |
2024/3/8 |
3,935 |
3,935 |
3,930 |
3,935 |
+0.00% |
10,100 |
2024/3/7 |
3,945 |
3,945 |
3,930 |
3,935 |
-0.25% |
30,200 |
2024/3/6 |
3,905 |
3,945 |
3,900 |
3,945 |
-1.38% |
158,100 |
2024/3/5 |
4,005 |
4,005 |
4,000 |
4,000 |
-0.25% |
27,000 |
2024/3/4 |
4,020 |
4,020 |
4,010 |
4,010 |
-0.25% |
8,200 |
2024/3/1 |
4,025 |
4,030 |
4,020 |
4,020 |
-0.50% |
4,000 |
2024/2/29 |
4,025 |
4,040 |
4,025 |
4,040 |
+0.37% |
4,500 |
2024/2/28 |
4,030 |
4,035 |
4,025 |
4,025 |
-0.37% |
8,200 |
2024/2/27 |
4,050 |
4,050 |
4,040 |
4,040 |
-0.25% |
1,700 |
2024/2/26 |
4,055 |
4,055 |
4,045 |
4,050 |
+0.00% |
2,800 |
2024/2/22 |
4,045 |
4,050 |
4,045 |
4,050 |
+0.25% |
900 |
2024/2/21 |
4,045 |
4,050 |
4,040 |
4,040 |
+0.00% |
3,700 |
2024/2/20 |
4,035 |
4,040 |
4,035 |
4,040 |
+0.12% |
1,400 |
2024/2/19 |
4,040 |
4,040 |
4,035 |
4,035 |
+0.00% |
1,400 |
2024/2/16 |
4,040 |
4,040 |
4,035 |
4,035 |
-0.12% |
2,800 |
2024/2/15 |
4,045 |
4,050 |
4,035 |
4,040 |
+0.00% |
1,900 |
2024/2/14 |
4,050 |
4,050 |
4,040 |
4,040 |
+0.00% |
1,600 |
2024/2/13 |
4,050 |
4,050 |
4,040 |
4,040 |
-0.37% |
5,700 |
2024/2/9 |
4,045 |
4,055 |
4,045 |
4,055 |
+0.00% |
3,200 |
2024/2/8 |
4,055 |
4,055 |
4,045 |
4,055 |
+0.12% |
1,700 |
2024/2/7 |
4,055 |
4,055 |
4,050 |
4,050 |
-0.12% |
1,200 |
2024/2/6 |
4,055 |
4,055 |
4,050 |
4,055 |
+0.12% |
1,800 |
2024/2/5 |
4,055 |
4,055 |
4,045 |
4,050 |
+0.12% |
1,600 |
2024/2/2 |
4,055 |
4,055 |
4,045 |
4,045 |
-0.12% |
2,900 |
2024/2/1 |
4,055 |
4,055 |
4,045 |
4,050 |
-0.12% |
1,400 |
2024/1/31 |
4,050 |
4,055 |
4,045 |
4,055 |
+0.12% |
1,200 |
2024/1/30 |
4,045 |
4,055 |
4,045 |
4,050 |
+0.12% |
1,600 |
2024/1/29 |
4,050 |
4,050 |
4,045 |
4,045 |
-0.12% |
1,400 |
2024/1/26 |
4,050 |
4,050 |
4,040 |
4,050 |
+0.00% |
2,200 |
2024/1/25 |
4,050 |
4,050 |
4,040 |
4,050 |
+0.00% |
1,700 |
2024/1/24 |
4,045 |
4,050 |
4,040 |
4,050 |
+0.12% |
1,400 |
2024/1/23 |
4,050 |
4,050 |
4,045 |
4,045 |
-0.12% |
1,900 |
2024/1/22 |
4,050 |
4,050 |
4,040 |
4,050 |
+0.12% |
3,200 |
2024/1/19 |
4,040 |
4,045 |
4,035 |
4,045 |
+0.25% |
1,500 |
2024/1/18 |
4,035 |
4,045 |
4,035 |
4,035 |
-0.25% |
2,900 |
2024/1/17 |
4,045 |
4,050 |
4,040 |
4,045 |
+0.12% |
1,900 |
2024/1/16 |
4,040 |
4,045 |
4,040 |
4,040 |
+0.00% |
2,900 |
2024/1/15 |
4,045 |
4,050 |
4,040 |
4,040 |
+0.00% |
2,800 |
2024/1/12 |
4,040 |
4,045 |
4,035 |
4,040 |
+0.00% |
2,900 |
2024/1/11 |
4,045 |
4,050 |
4,040 |
4,040 |
-0.12% |
3,900 |
2024/1/10 |
4,050 |
4,055 |
4,045 |
4,045 |
+0.00% |
3,000 |
2024/1/9 |
4,050 |
4,050 |
4,045 |
4,045 |
+0.12% |
5,400 |
2024/1/5 |
4,035 |
4,050 |
4,035 |
4,040 |
+0.12% |
1,200 |
2024/1/4 |
4,035 |
4,045 |
4,035 |
4,035 |
+0.00% |
3,600 |
2023/12/29 |
4,030 |
4,045 |
4,030 |
4,035 |
+0.25% |
4,000 |
2023/12/28 |
4,000 |
4,040 |
4,000 |
4,025 |
-0.86% |
10,400 |
2023/12/27 |
4,075 |
4,075 |
4,060 |
4,060 |
-0.25% |
20,000 |
2023/12/26 |
4,060 |
4,070 |
4,060 |
4,070 |
+0.25% |
7,100 |
2023/12/25 |
4,065 |
4,065 |
4,060 |
4,060 |
+0.12% |
4,300 |
2023/12/22 |
4,060 |
4,065 |
4,055 |
4,055 |
-0.12% |
5,600 |
2023/12/21 |
4,055 |
4,060 |
4,055 |
4,060 |
+0.12% |
2,900 |
2023/12/20 |
4,065 |
4,065 |
4,055 |
4,055 |
+0.00% |
3,300 |
2023/12/19 |
4,055 |
4,060 |
4,050 |
4,055 |
+0.12% |
3,500 |
2023/12/18 |
4,060 |
4,060 |
4,050 |
4,050 |
-0.25% |
4,800 |
2023/12/15 |
4,060 |
4,065 |
4,055 |
4,060 |
-0.12% |
5,900 |
2023/12/14 |
4,065 |
4,075 |
4,065 |
4,065 |
-0.25% |
3,300 |
2023/12/13 |
4,075 |
4,075 |
4,070 |
4,075 |
+0.12% |
2,700 |
2023/12/12 |
4,075 |
4,075 |
4,070 |
4,070 |
+0.00% |
3,500 |
2023/12/11 |
4,075 |
4,075 |
4,065 |
4,070 |
+0.12% |
3,800 |
2023/12/8 |
4,075 |
4,075 |
4,060 |
4,065 |
-0.25% |
7,300 |
2023/12/7 |
4,080 |
4,080 |
4,065 |
4,075 |
+0.00% |
5,700 |
2023/12/6 |
4,080 |
4,080 |
4,070 |
4,075 |
+0.00% |
3,500 |
2023/12/5 |
4,070 |
4,075 |
4,070 |
4,075 |
+0.12% |
1,700 |
2023/12/4 |
4,075 |
4,080 |
4,070 |
4,070 |
-0.12% |
6,400 |
2023/12/1 |
4,070 |
4,075 |
4,070 |
4,075 |
+0.00% |
2,600 |
2023/11/30 |
4,075 |
4,075 |
4,070 |
4,075 |
+0.12% |
2,700 |
2023/11/29 |
4,075 |
4,075 |
4,070 |
4,070 |
+0.00% |
2,600 |
2023/11/28 |
4,070 |
4,075 |
4,060 |
4,070 |
+0.00% |
5,500 |
2023/11/27 |
4,070 |
4,070 |
4,065 |
4,070 |
+0.12% |
2,200 |
2023/11/24 |
4,065 |
4,070 |
4,055 |
4,065 |
+0.25% |
5,600 |
2023/11/22 |
4,060 |
4,060 |
4,050 |
4,055 |
-0.12% |
3,500 |
2023/11/21 |
4,050 |
4,060 |
4,050 |
4,060 |
+0.00% |
4,300 |
2023/11/20 |
4,065 |
4,065 |
4,050 |
4,060 |
-0.12% |
5,500 |
2023/11/17 |
4,050 |
4,065 |
4,050 |
4,065 |
+0.49% |
3,600 |
2023/11/16 |
4,055 |
4,055 |
4,040 |
4,045 |
-0.12% |
3,600 |
2023/11/15 |
4,065 |
4,070 |
4,050 |
4,050 |
-0.25% |
5,800 |
2023/11/14 |
4,045 |
4,060 |
4,045 |
4,060 |
+0.62% |
7,600 |
2023/11/13 |
4,020 |
4,035 |
4,015 |
4,035 |
+0.50% |
10,700 |
2023/11/10 |
4,010 |
4,015 |
4,000 |
4,015 |
+0.38% |
10,400 |
2023/11/9 |
3,980 |
4,010 |
3,965 |
4,000 |
-2.44% |
86,300 |
2023/11/8 |
4,110 |
4,115 |
4,100 |
4,100 |
-0.49% |
18,400 |
2023/11/7 |
4,130 |
4,130 |
4,120 |
4,120 |
-0.12% |
9,600 |
2023/11/6 |
4,125 |
4,145 |
4,125 |
4,125 |
-0.60% |
4,400 |
2023/11/2 |
4,125 |
4,150 |
4,125 |
4,150 |
-0.48% |
8,700 |
2023/11/1 |
4,155 |
4,170 |
4,145 |
4,170 |
+0.36% |
1,700 |
2023/10/31 |
4,155 |
4,160 |
4,150 |
4,155 |
+0.00% |
900 |
2023/10/30 |
4,150 |
4,155 |
4,145 |
4,155 |
+0.36% |
800 |
2023/10/27 |
4,130 |
4,150 |
4,130 |
4,140 |
-0.24% |
1,000 |
2023/10/26 |
4,140 |
4,150 |
4,130 |
4,150 |
+0.00% |
1,900 |
|