日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
3,975 |
3,995 |
3,940 |
3,970 |
-0.13% |
5,500 |
2024/4/17 |
3,995 |
4,005 |
3,965 |
3,975 |
-0.87% |
3,700 |
2024/4/16 |
4,010 |
4,015 |
3,945 |
4,010 |
-0.74% |
8,900 |
2024/4/15 |
4,025 |
4,060 |
4,025 |
4,040 |
-1.34% |
3,100 |
2024/4/12 |
4,085 |
4,095 |
4,045 |
4,095 |
+0.12% |
1,700 |
2024/4/11 |
4,080 |
4,105 |
4,065 |
4,090 |
-1.21% |
1,100 |
2024/4/10 |
4,040 |
4,140 |
4,040 |
4,140 |
+2.10% |
3,900 |
2024/4/9 |
4,085 |
4,085 |
4,010 |
4,055 |
-0.86% |
7,000 |
2024/4/8 |
4,100 |
4,175 |
4,035 |
4,090 |
+1.49% |
13,300 |
2024/4/5 |
4,110 |
4,135 |
4,010 |
4,030 |
-3.12% |
16,700 |
2024/4/4 |
4,060 |
4,160 |
4,035 |
4,160 |
+2.72% |
7,200 |
2024/4/3 |
4,050 |
4,090 |
4,005 |
4,050 |
-1.10% |
4,100 |
2024/4/2 |
4,120 |
4,190 |
4,065 |
4,095 |
-0.61% |
4,600 |
2024/4/1 |
4,185 |
4,225 |
4,110 |
4,120 |
-1.90% |
9,400 |
2024/3/29 |
4,110 |
4,200 |
4,110 |
4,200 |
+2.31% |
4,900 |
2024/3/28 |
4,270 |
4,270 |
4,100 |
4,105 |
-2.15% |
9,300 |
2024/3/27 |
4,240 |
4,240 |
4,140 |
4,195 |
-1.29% |
21,000 |
2024/3/26 |
4,295 |
4,300 |
4,235 |
4,250 |
-1.28% |
15,100 |
2024/3/25 |
4,375 |
4,450 |
4,305 |
4,305 |
-2.71% |
15,000 |
2024/3/22 |
4,425 |
4,465 |
4,370 |
4,425 |
+0.00% |
5,900 |
2024/3/21 |
4,475 |
4,475 |
4,405 |
4,425 |
-0.45% |
6,300 |
2024/3/19 |
4,400 |
4,460 |
4,365 |
4,445 |
+1.02% |
7,000 |
2024/3/18 |
4,565 |
4,565 |
4,335 |
4,400 |
-2.65% |
14,600 |
2024/3/15 |
4,575 |
4,575 |
4,505 |
4,520 |
-1.20% |
3,900 |
2024/3/14 |
4,645 |
4,645 |
4,545 |
4,575 |
-1.51% |
2,300 |
2024/3/13 |
4,655 |
4,745 |
4,625 |
4,645 |
-0.21% |
3,100 |
2024/3/12 |
4,440 |
4,655 |
4,435 |
4,655 |
+4.49% |
8,000 |
2024/3/11 |
4,540 |
4,600 |
4,455 |
4,455 |
-2.94% |
6,600 |
2024/3/8 |
4,625 |
4,685 |
4,590 |
4,590 |
-1.61% |
5,400 |
2024/3/7 |
4,745 |
4,745 |
4,615 |
4,665 |
-1.69% |
6,200 |
2024/3/6 |
4,595 |
4,815 |
4,535 |
4,745 |
+2.48% |
15,500 |
2024/3/5 |
4,610 |
4,635 |
4,480 |
4,630 |
+1.65% |
10,900 |
2024/3/4 |
4,610 |
4,630 |
4,495 |
4,555 |
-0.76% |
18,000 |
2024/3/1 |
4,565 |
4,660 |
4,565 |
4,590 |
+0.55% |
1,600 |
2024/2/29 |
4,600 |
4,620 |
4,520 |
4,565 |
-2.04% |
8,200 |
2024/2/28 |
4,540 |
4,660 |
4,540 |
4,660 |
+2.76% |
5,800 |
2024/2/27 |
4,630 |
4,655 |
4,515 |
4,535 |
-3.51% |
12,400 |
2024/2/26 |
4,680 |
4,700 |
4,520 |
4,700 |
+0.11% |
29,300 |
2024/2/22 |
4,830 |
4,830 |
4,635 |
4,695 |
-2.80% |
11,300 |
2024/2/21 |
4,745 |
4,840 |
4,640 |
4,830 |
+1.58% |
12,600 |
2024/2/20 |
4,465 |
4,775 |
4,465 |
4,755 |
+6.61% |
14,700 |
2024/2/19 |
4,435 |
4,535 |
4,430 |
4,460 |
+0.56% |
10,800 |
2024/2/16 |
4,350 |
4,485 |
4,345 |
4,435 |
+0.45% |
11,700 |
2024/2/15 |
4,450 |
4,475 |
4,395 |
4,415 |
-0.45% |
4,800 |
2024/2/14 |
4,290 |
4,435 |
4,280 |
4,435 |
+0.80% |
13,300 |
2024/2/13 |
4,140 |
4,425 |
4,105 |
4,400 |
+7.06% |
46,700 |
2024/2/9 |
4,160 |
4,195 |
4,095 |
4,110 |
-1.20% |
10,700 |
2024/2/8 |
4,140 |
4,170 |
4,070 |
4,160 |
+1.22% |
8,900 |
2024/2/7 |
4,095 |
4,135 |
4,065 |
4,110 |
+0.12% |
10,700 |
2024/2/6 |
4,130 |
4,130 |
3,995 |
4,105 |
-1.44% |
24,900 |
2024/2/5 |
4,115 |
4,190 |
4,050 |
4,165 |
+2.33% |
22,600 |
2024/2/2 |
4,105 |
4,105 |
4,010 |
4,070 |
-0.73% |
8,100 |
2024/2/1 |
4,110 |
4,110 |
4,035 |
4,100 |
-0.24% |
4,800 |
2024/1/31 |
4,150 |
4,150 |
4,065 |
4,110 |
-0.96% |
10,700 |
2024/1/30 |
4,025 |
4,155 |
4,010 |
4,150 |
+4.01% |
20,200 |
2024/1/29 |
3,895 |
3,990 |
3,895 |
3,990 |
+2.57% |
4,700 |
2024/1/26 |
3,895 |
3,935 |
3,850 |
3,890 |
+0.26% |
26,800 |
2024/1/25 |
3,880 |
3,915 |
3,845 |
3,880 |
+0.00% |
11,300 |
2024/1/24 |
3,990 |
3,990 |
3,855 |
3,880 |
-2.02% |
12,300 |
2024/1/23 |
3,940 |
4,005 |
3,930 |
3,960 |
+1.67% |
6,800 |
2024/1/22 |
3,975 |
4,005 |
3,840 |
3,895 |
-1.39% |
28,100 |
2024/1/19 |
3,965 |
4,005 |
3,935 |
3,950 |
+0.00% |
8,200 |
2024/1/18 |
3,990 |
4,000 |
3,915 |
3,950 |
-1.00% |
9,000 |
2024/1/17 |
4,070 |
4,100 |
3,975 |
3,990 |
-2.09% |
16,000 |
2024/1/16 |
4,115 |
4,200 |
4,075 |
4,075 |
-1.57% |
10,300 |
2024/1/15 |
4,045 |
4,150 |
4,045 |
4,140 |
+1.85% |
14,700 |
2024/1/12 |
4,165 |
4,180 |
4,040 |
4,065 |
-2.87% |
26,400 |
2024/1/11 |
4,285 |
4,285 |
4,080 |
4,185 |
-0.71% |
15,600 |
2024/1/10 |
4,335 |
4,335 |
4,195 |
4,215 |
-2.99% |
10,600 |
2024/1/9 |
4,395 |
4,485 |
4,270 |
4,345 |
-0.91% |
20,200 |
2024/1/5 |
4,590 |
4,590 |
4,365 |
4,385 |
-1.46% |
11,100 |
2024/1/4 |
4,325 |
4,460 |
4,300 |
4,450 |
+2.89% |
8,900 |
2023/12/29 |
4,370 |
4,375 |
4,310 |
4,325 |
-1.03% |
3,300 |
2023/12/28 |
4,495 |
4,495 |
4,320 |
4,370 |
-2.02% |
6,600 |
2023/12/27 |
4,355 |
4,485 |
4,340 |
4,460 |
+2.76% |
5,600 |
2023/12/26 |
4,325 |
4,375 |
4,290 |
4,340 |
+0.70% |
5,600 |
2023/12/25 |
4,330 |
4,395 |
4,295 |
4,310 |
-0.46% |
3,600 |
2023/12/22 |
4,305 |
4,420 |
4,305 |
4,330 |
-0.69% |
7,400 |
2023/12/21 |
4,450 |
4,505 |
4,295 |
4,360 |
-2.02% |
8,500 |
2023/12/20 |
4,480 |
4,500 |
4,390 |
4,450 |
-0.67% |
3,600 |
2023/12/19 |
4,435 |
4,530 |
4,435 |
4,480 |
-0.55% |
1,400 |
2023/12/18 |
4,330 |
4,550 |
4,305 |
4,505 |
+2.97% |
11,400 |
2023/12/15 |
4,325 |
4,380 |
4,325 |
4,375 |
+1.27% |
3,100 |
2023/12/14 |
4,290 |
4,350 |
4,290 |
4,320 |
-2.92% |
6,800 |
2023/12/13 |
4,370 |
4,530 |
4,370 |
4,450 |
+2.06% |
14,100 |
2023/12/12 |
4,375 |
4,375 |
4,235 |
4,360 |
+4.06% |
21,700 |
2023/12/11 |
4,140 |
4,190 |
4,110 |
4,190 |
+1.82% |
8,600 |
2023/12/8 |
4,200 |
4,280 |
4,115 |
4,115 |
-2.37% |
22,800 |
2023/12/7 |
4,350 |
4,355 |
4,200 |
4,215 |
-2.66% |
11,700 |
2023/12/6 |
4,175 |
4,385 |
4,175 |
4,330 |
+3.10% |
19,700 |
2023/12/5 |
4,260 |
4,275 |
4,200 |
4,200 |
-1.06% |
8,600 |
2023/12/4 |
4,115 |
4,260 |
4,115 |
4,245 |
+2.78% |
9,000 |
2023/12/1 |
4,155 |
4,170 |
4,125 |
4,130 |
-0.60% |
3,400 |
2023/11/30 |
4,115 |
4,200 |
4,115 |
4,155 |
-0.72% |
7,300 |
2023/11/29 |
4,040 |
4,195 |
4,040 |
4,185 |
+3.59% |
12,000 |
2023/11/28 |
3,955 |
4,065 |
3,955 |
4,040 |
+1.51% |
5,900 |
2023/11/27 |
4,070 |
4,095 |
3,920 |
3,980 |
-1.85% |
26,900 |
2023/11/24 |
4,050 |
4,090 |
4,000 |
4,055 |
+0.12% |
15,800 |
2023/11/22 |
4,160 |
4,160 |
4,030 |
4,050 |
-3.80% |
34,400 |
2023/11/21 |
4,235 |
4,310 |
4,160 |
4,210 |
-0.59% |
17,000 |
2023/11/20 |
4,235 |
4,265 |
4,155 |
4,235 |
-1.51% |
21,700 |
2023/11/17 |
4,115 |
4,300 |
4,115 |
4,300 |
+2.87% |
15,700 |
2023/11/16 |
4,090 |
4,265 |
4,060 |
4,180 |
+3.98% |
18,600 |
2023/11/15 |
4,050 |
4,070 |
3,840 |
4,020 |
-0.37% |
36,900 |
2023/11/14 |
3,830 |
4,055 |
3,790 |
4,035 |
+5.35% |
68,200 |
2023/11/13 |
3,845 |
3,990 |
3,830 |
3,830 |
-15.45% |
87,100 |
2023/11/10 |
4,500 |
4,565 |
4,435 |
4,530 |
+0.67% |
29,000 |
2023/11/9 |
4,515 |
4,560 |
4,500 |
4,500 |
-1.10% |
7,500 |
2023/11/8 |
4,490 |
4,600 |
4,490 |
4,550 |
+1.34% |
10,400 |
2023/11/7 |
4,500 |
4,535 |
4,475 |
4,490 |
-0.77% |
4,700 |
2023/11/6 |
4,500 |
4,525 |
4,395 |
4,525 |
+3.08% |
20,800 |
2023/11/2 |
4,485 |
4,515 |
4,310 |
4,390 |
-2.12% |
34,100 |
2023/11/1 |
4,665 |
4,665 |
4,450 |
4,485 |
-2.92% |
20,100 |
2023/10/31 |
4,500 |
4,625 |
4,500 |
4,620 |
+1.87% |
8,800 |
2023/10/30 |
4,650 |
4,650 |
4,510 |
4,535 |
-1.31% |
4,600 |
2023/10/27 |
4,610 |
4,610 |
4,500 |
4,595 |
+1.21% |
6,000 |
2023/10/26 |
4,530 |
4,565 |
4,510 |
4,540 |
-1.30% |
12,900 |
2023/10/25 |
4,685 |
4,685 |
4,555 |
4,600 |
-0.76% |
7,100 |
2023/10/24 |
4,600 |
4,680 |
4,465 |
4,635 |
+1.42% |
26,100 |
2023/10/23 |
4,540 |
4,605 |
4,515 |
4,570 |
+0.66% |
12,900 |
2023/10/20 |
4,385 |
4,565 |
4,385 |
4,540 |
+0.33% |
10,800 |
2023/10/19 |
4,740 |
4,740 |
4,515 |
4,525 |
-4.54% |
24,500 |
2023/10/18 |
4,740 |
4,760 |
4,645 |
4,740 |
+1.07% |
11,800 |
|