日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,240 |
5,240 |
5,240 |
5,240 |
-0.19% |
100 |
2024/4/12 |
5,250 |
5,250 |
5,250 |
5,250 |
+1.94% |
100 |
2024/4/5 |
5,150 |
5,150 |
5,150 |
5,150 |
+0.00% |
1,900 |
2024/3/29 |
5,150 |
5,150 |
5,150 |
5,150 |
+0.98% |
100 |
2024/3/28 |
5,050 |
5,100 |
5,000 |
5,100 |
-0.39% |
1,300 |
2024/3/25 |
5,120 |
5,120 |
5,120 |
5,120 |
+1.19% |
100 |
2024/3/22 |
5,060 |
5,060 |
5,060 |
5,060 |
-0.39% |
400 |
2024/3/15 |
5,080 |
5,080 |
5,080 |
5,080 |
-0.78% |
300 |
2024/3/11 |
5,130 |
5,130 |
5,120 |
5,120 |
+0.00% |
200 |
2024/3/5 |
5,130 |
5,130 |
5,120 |
5,120 |
-0.78% |
200 |
2024/3/4 |
5,140 |
5,160 |
5,140 |
5,160 |
+0.78% |
700 |
2024/2/29 |
5,100 |
5,130 |
5,100 |
5,120 |
+0.59% |
400 |
2024/2/28 |
5,090 |
5,090 |
5,090 |
5,090 |
+0.00% |
300 |
2024/2/26 |
5,090 |
5,090 |
5,090 |
5,090 |
+0.79% |
400 |
2024/2/22 |
5,050 |
5,050 |
5,050 |
5,050 |
+0.00% |
100 |
2024/2/19 |
5,040 |
5,050 |
5,040 |
5,050 |
-0.20% |
300 |
2024/2/13 |
4,995 |
5,060 |
4,995 |
5,060 |
+1.40% |
300 |
2024/2/9 |
5,000 |
5,000 |
4,900 |
4,990 |
-0.20% |
1,400 |
2024/2/8 |
5,000 |
5,000 |
5,000 |
5,000 |
+0.00% |
500 |
2024/2/7 |
5,000 |
5,000 |
5,000 |
5,000 |
+0.00% |
200 |
2024/2/6 |
5,000 |
5,000 |
5,000 |
5,000 |
+0.40% |
400 |
2024/2/5 |
5,020 |
5,050 |
4,950 |
4,980 |
-2.35% |
2,800 |
2024/2/2 |
5,000 |
5,100 |
5,000 |
5,100 |
+2.00% |
1,300 |
2024/2/1 |
5,000 |
5,000 |
5,000 |
5,000 |
+0.00% |
300 |
2024/1/31 |
5,010 |
5,010 |
5,000 |
5,000 |
+0.00% |
200 |
2024/1/30 |
5,000 |
5,000 |
5,000 |
5,000 |
-0.99% |
100 |
2024/1/29 |
5,050 |
5,050 |
5,050 |
5,050 |
+0.00% |
300 |
2024/1/26 |
5,050 |
5,050 |
5,050 |
5,050 |
+1.41% |
100 |
2024/1/23 |
4,995 |
4,995 |
4,980 |
4,980 |
+0.00% |
300 |
2024/1/22 |
4,975 |
4,980 |
4,975 |
4,980 |
+0.10% |
400 |
2024/1/17 |
5,000 |
5,000 |
4,975 |
4,975 |
+0.00% |
200 |
2024/1/16 |
5,000 |
5,000 |
4,975 |
4,975 |
+0.20% |
500 |
2024/1/12 |
4,965 |
4,965 |
4,965 |
4,965 |
-0.50% |
100 |
2024/1/11 |
4,990 |
4,990 |
4,990 |
4,990 |
+0.00% |
100 |
2024/1/9 |
4,990 |
4,990 |
4,990 |
4,990 |
+0.00% |
100 |
2024/1/5 |
4,990 |
4,990 |
4,990 |
4,990 |
+0.60% |
300 |
2024/1/4 |
4,930 |
4,960 |
4,930 |
4,960 |
-0.60% |
400 |
2023/12/29 |
4,990 |
4,990 |
4,990 |
4,990 |
+1.22% |
200 |
2023/12/27 |
4,930 |
4,930 |
4,930 |
4,930 |
-1.30% |
100 |
2023/12/26 |
4,995 |
4,995 |
4,995 |
4,995 |
+1.42% |
100 |
2023/12/25 |
4,985 |
4,985 |
4,925 |
4,925 |
-0.20% |
200 |
2023/12/22 |
4,935 |
4,935 |
4,935 |
4,935 |
+0.10% |
300 |
2023/12/19 |
4,990 |
5,000 |
4,930 |
4,930 |
+0.10% |
1,100 |
2023/12/15 |
4,930 |
4,930 |
4,925 |
4,925 |
-1.50% |
400 |
2023/12/14 |
4,920 |
5,000 |
4,920 |
5,000 |
+0.20% |
600 |
2023/12/13 |
4,990 |
4,990 |
4,990 |
4,990 |
+0.30% |
200 |
2023/12/12 |
4,975 |
4,975 |
4,975 |
4,975 |
-1.49% |
300 |
2023/12/11 |
5,050 |
5,050 |
5,050 |
5,050 |
+1.61% |
600 |
2023/12/7 |
4,985 |
4,985 |
4,970 |
4,970 |
-0.60% |
400 |
2023/12/6 |
5,000 |
5,000 |
5,000 |
5,000 |
+0.00% |
500 |
2023/12/5 |
5,000 |
5,000 |
4,990 |
5,000 |
+0.10% |
600 |
2023/12/1 |
5,010 |
5,010 |
4,995 |
4,995 |
-0.30% |
200 |
2023/11/30 |
5,000 |
5,010 |
5,000 |
5,010 |
+0.00% |
200 |
2023/11/29 |
5,020 |
5,020 |
5,000 |
5,010 |
+0.30% |
500 |
2023/11/28 |
4,995 |
4,995 |
4,995 |
4,995 |
+0.10% |
300 |
2023/11/27 |
4,990 |
4,990 |
4,990 |
4,990 |
-0.80% |
800 |
2023/11/24 |
5,050 |
5,050 |
5,020 |
5,030 |
-0.20% |
400 |
2023/11/22 |
5,050 |
5,050 |
5,040 |
5,040 |
-0.20% |
400 |
2023/11/20 |
5,050 |
5,050 |
4,985 |
5,050 |
+1.41% |
600 |
2023/11/16 |
5,000 |
5,000 |
4,980 |
4,980 |
-0.40% |
1,200 |
2023/11/15 |
5,000 |
5,090 |
5,000 |
5,000 |
+0.10% |
1,900 |
2023/11/14 |
5,000 |
5,050 |
4,990 |
4,995 |
-0.10% |
1,300 |
2023/11/13 |
5,000 |
5,000 |
5,000 |
5,000 |
-0.40% |
300 |
2023/11/10 |
5,030 |
5,030 |
5,020 |
5,020 |
-0.20% |
500 |
2023/11/9 |
5,040 |
5,040 |
5,030 |
5,030 |
-0.20% |
200 |
2023/11/8 |
5,050 |
5,050 |
5,040 |
5,040 |
+0.20% |
2,200 |
2023/11/7 |
5,040 |
5,050 |
5,030 |
5,030 |
-0.40% |
600 |
2023/11/6 |
5,010 |
5,120 |
5,000 |
5,050 |
+0.00% |
1,900 |
2023/11/2 |
5,040 |
5,050 |
5,040 |
5,050 |
+0.20% |
400 |
2023/11/1 |
5,040 |
5,040 |
5,040 |
5,040 |
+0.00% |
300 |
2023/10/31 |
5,040 |
5,040 |
5,040 |
5,040 |
+0.00% |
400 |
2023/10/30 |
5,040 |
5,040 |
5,040 |
5,040 |
+0.00% |
300 |
2023/10/27 |
5,040 |
5,040 |
5,040 |
5,040 |
+0.00% |
400 |
2023/10/26 |
5,040 |
5,040 |
5,040 |
5,040 |
+0.00% |
100 |
2023/10/25 |
5,040 |
5,040 |
5,040 |
5,040 |
+0.00% |
200 |
2023/10/24 |
5,040 |
5,040 |
5,040 |
5,040 |
+0.00% |
100 |
2023/10/23 |
5,050 |
5,050 |
5,040 |
5,040 |
-0.20% |
900 |
2023/10/20 |
5,050 |
5,050 |
5,050 |
5,050 |
+0.00% |
200 |
2023/10/19 |
5,040 |
5,050 |
5,030 |
5,050 |
+0.20% |
1,100 |
2023/10/18 |
5,050 |
5,050 |
5,040 |
5,040 |
-0.20% |
1,000 |
2023/10/17 |
5,050 |
5,050 |
5,050 |
5,050 |
+0.00% |
300 |
2023/10/16 |
5,060 |
5,080 |
5,040 |
5,050 |
-0.20% |
1,400 |
2023/10/13 |
5,100 |
5,100 |
5,060 |
5,060 |
-0.78% |
1,500 |
2023/10/12 |
5,100 |
5,100 |
5,100 |
5,100 |
+0.00% |
200 |
2023/10/11 |
5,160 |
5,160 |
5,100 |
5,100 |
-1.16% |
500 |
2023/10/10 |
5,160 |
5,160 |
5,160 |
5,160 |
+0.19% |
200 |
2023/10/5 |
5,080 |
5,150 |
5,080 |
5,150 |
-0.19% |
300 |
2023/10/4 |
5,160 |
5,160 |
5,160 |
5,160 |
+0.00% |
100 |
2023/10/2 |
5,160 |
5,160 |
5,160 |
5,160 |
+0.00% |
400 |
2023/9/29 |
5,160 |
5,160 |
5,160 |
5,160 |
+0.00% |
100 |
2023/9/28 |
5,160 |
5,160 |
5,160 |
5,160 |
+0.00% |
300 |
2023/9/27 |
5,160 |
5,160 |
5,160 |
5,160 |
+0.00% |
200 |
2023/9/26 |
5,160 |
5,160 |
5,160 |
5,160 |
+0.00% |
200 |
2023/9/25 |
5,160 |
5,160 |
5,160 |
5,160 |
+0.00% |
700 |
2023/9/22 |
5,170 |
5,170 |
5,160 |
5,160 |
-0.19% |
400 |
2023/9/21 |
5,190 |
5,190 |
5,170 |
5,170 |
-0.19% |
400 |
2023/9/20 |
5,290 |
5,290 |
5,180 |
5,180 |
+1.77% |
1,200 |
2023/9/19 |
5,120 |
5,120 |
5,000 |
5,090 |
-0.59% |
1,100 |
2023/9/15 |
5,130 |
5,130 |
5,120 |
5,120 |
-0.19% |
500 |
2023/9/14 |
5,140 |
5,140 |
5,130 |
5,130 |
-0.19% |
400 |
2023/9/13 |
5,140 |
5,140 |
5,140 |
5,140 |
+0.00% |
200 |
2023/9/12 |
5,140 |
5,140 |
5,140 |
5,140 |
+0.00% |
300 |
2023/9/11 |
5,140 |
5,140 |
5,140 |
5,140 |
+0.00% |
900 |
2023/9/8 |
5,140 |
5,140 |
5,140 |
5,140 |
+0.00% |
400 |
2023/9/7 |
5,140 |
5,140 |
5,140 |
5,140 |
+0.00% |
400 |
2023/9/6 |
5,150 |
5,150 |
5,130 |
5,140 |
-0.39% |
1,400 |
2023/9/5 |
5,180 |
5,180 |
5,160 |
5,160 |
-0.19% |
800 |
2023/9/4 |
5,190 |
5,230 |
5,170 |
5,170 |
-0.39% |
700 |
2023/9/1 |
5,190 |
5,190 |
5,190 |
5,190 |
+0.00% |
400 |
2023/8/31 |
5,200 |
5,200 |
5,190 |
5,190 |
-0.19% |
600 |
2023/8/30 |
5,200 |
5,200 |
5,200 |
5,200 |
+0.00% |
700 |
2023/8/29 |
5,380 |
5,380 |
5,200 |
5,200 |
-3.35% |
1,700 |
2023/8/28 |
5,380 |
5,380 |
5,380 |
5,380 |
+0.00% |
300 |
2023/8/25 |
5,390 |
5,390 |
5,380 |
5,380 |
-0.19% |
500 |
2023/8/24 |
5,390 |
5,390 |
5,390 |
5,390 |
+0.00% |
100 |
2023/8/23 |
5,400 |
5,400 |
5,390 |
5,390 |
-0.19% |
300 |
2023/8/22 |
5,420 |
5,420 |
5,400 |
5,400 |
-0.37% |
600 |
2023/8/21 |
5,420 |
5,420 |
5,420 |
5,420 |
-0.18% |
200 |
2023/8/18 |
5,440 |
5,440 |
5,430 |
5,430 |
-0.37% |
300 |
2023/8/17 |
5,390 |
5,450 |
5,370 |
5,450 |
+1.11% |
1,600 |
2023/8/16 |
5,390 |
5,390 |
5,390 |
5,390 |
+0.00% |
400 |
2023/8/15 |
5,410 |
5,410 |
5,390 |
5,390 |
-0.55% |
900 |
2023/8/14 |
5,430 |
5,430 |
5,420 |
5,420 |
-0.55% |
800 |
|