日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/11/30 |
4,315 |
4,325 |
4,315 |
4,315 |
+0.00% |
857,500 |
2023/11/29 |
4,315 |
4,320 |
4,315 |
4,315 |
-0.12% |
116,300 |
2023/11/28 |
4,320 |
4,320 |
4,315 |
4,320 |
+0.00% |
228,300 |
2023/11/27 |
4,315 |
4,320 |
4,315 |
4,320 |
+0.12% |
68,500 |
2023/11/24 |
4,315 |
4,320 |
4,315 |
4,315 |
+0.00% |
125,200 |
2023/11/22 |
4,315 |
4,320 |
4,315 |
4,315 |
+0.00% |
168,600 |
2023/11/21 |
4,320 |
4,320 |
4,315 |
4,315 |
+0.00% |
167,000 |
2023/11/20 |
4,315 |
4,320 |
4,315 |
4,315 |
+0.00% |
179,800 |
2023/11/17 |
4,316 |
4,318 |
4,315 |
4,315 |
+0.00% |
2,198,700 |
2023/11/16 |
4,318 |
4,321 |
4,315 |
4,315 |
-0.14% |
800,600 |
2023/11/15 |
4,320 |
4,322 |
4,317 |
4,321 |
-0.02% |
684,700 |
2023/11/14 |
4,322 |
4,324 |
4,319 |
4,322 |
+0.02% |
258,900 |
2023/11/13 |
4,323 |
4,324 |
4,320 |
4,321 |
+0.02% |
151,800 |
2023/11/10 |
4,321 |
4,324 |
4,320 |
4,320 |
+0.02% |
142,500 |
2023/11/9 |
4,321 |
4,321 |
4,318 |
4,319 |
+0.02% |
254,500 |
2023/11/8 |
4,324 |
4,324 |
4,317 |
4,318 |
-0.14% |
843,800 |
2023/11/7 |
4,324 |
4,324 |
4,322 |
4,324 |
+0.00% |
382,400 |
2023/11/6 |
4,324 |
4,324 |
4,322 |
4,324 |
+0.05% |
404,700 |
2023/11/2 |
4,323 |
4,325 |
4,321 |
4,322 |
+0.00% |
567,900 |
2023/11/1 |
4,324 |
4,324 |
4,322 |
4,322 |
-0.02% |
378,500 |
2023/10/31 |
4,322 |
4,324 |
4,322 |
4,323 |
+0.05% |
312,700 |
2023/10/30 |
4,323 |
4,323 |
4,321 |
4,321 |
-0.05% |
334,100 |
2023/10/27 |
4,323 |
4,324 |
4,322 |
4,323 |
+0.00% |
736,600 |
2023/10/26 |
4,321 |
4,323 |
4,321 |
4,323 |
+0.02% |
446,000 |
2023/10/25 |
4,321 |
4,324 |
4,321 |
4,322 |
+0.00% |
644,500 |
2023/10/24 |
4,321 |
4,323 |
4,318 |
4,322 |
+0.07% |
909,700 |
2023/10/23 |
4,319 |
4,321 |
4,318 |
4,319 |
-0.05% |
319,500 |
2023/10/20 |
4,319 |
4,321 |
4,317 |
4,321 |
+0.09% |
279,400 |
2023/10/19 |
4,318 |
4,322 |
4,317 |
4,317 |
+0.00% |
344,300 |
2023/10/18 |
4,318 |
4,320 |
4,316 |
4,317 |
+0.02% |
266,300 |
2023/10/17 |
4,323 |
4,324 |
4,315 |
4,316 |
-0.12% |
1,732,300 |
2023/10/16 |
4,321 |
4,324 |
4,320 |
4,321 |
+0.00% |
480,400 |
2023/10/13 |
4,318 |
4,322 |
4,318 |
4,321 |
+0.00% |
716,000 |
2023/10/12 |
4,319 |
4,322 |
4,318 |
4,321 |
+0.12% |
900,600 |
2023/10/11 |
4,319 |
4,321 |
4,315 |
4,316 |
-0.02% |
494,400 |
2023/10/10 |
4,320 |
4,323 |
4,316 |
4,317 |
+0.00% |
570,800 |
2023/10/6 |
4,319 |
4,322 |
4,317 |
4,317 |
-0.07% |
365,100 |
2023/10/5 |
4,317 |
4,320 |
4,314 |
4,320 |
+0.14% |
721,600 |
2023/10/4 |
4,317 |
4,319 |
4,313 |
4,314 |
-0.05% |
620,600 |
2023/10/3 |
4,316 |
4,321 |
4,315 |
4,316 |
+0.02% |
592,500 |
2023/10/2 |
4,315 |
4,321 |
4,314 |
4,315 |
+0.05% |
495,600 |
2023/9/29 |
4,314 |
4,317 |
4,313 |
4,313 |
+0.02% |
699,100 |
2023/9/28 |
4,316 |
4,324 |
4,312 |
4,312 |
-0.05% |
2,777,200 |
2023/9/27 |
4,317 |
4,323 |
4,314 |
4,314 |
+0.00% |
700,100 |
2023/9/26 |
4,320 |
4,322 |
4,314 |
4,314 |
-0.19% |
767,800 |
2023/9/25 |
4,318 |
4,324 |
4,316 |
4,322 |
+0.19% |
485,400 |
2023/9/22 |
4,315 |
4,320 |
4,313 |
4,314 |
-0.21% |
665,800 |
2023/9/21 |
4,311 |
4,323 |
4,310 |
4,323 |
+0.32% |
2,034,600 |
2023/9/20 |
4,316 |
4,321 |
4,309 |
4,309 |
-0.21% |
4,797,900 |
2023/9/19 |
4,322 |
4,324 |
4,317 |
4,318 |
-0.16% |
1,011,700 |
2023/9/15 |
4,323 |
4,325 |
4,319 |
4,325 |
+0.09% |
848,100 |
2023/9/14 |
4,319 |
4,325 |
4,317 |
4,321 |
+0.12% |
627,100 |
2023/9/13 |
4,320 |
4,325 |
4,316 |
4,316 |
-0.14% |
689,500 |
2023/9/12 |
4,322 |
4,325 |
4,320 |
4,322 |
+0.05% |
436,100 |
2023/9/11 |
4,323 |
4,325 |
4,319 |
4,320 |
-0.09% |
517,900 |
2023/9/8 |
4,321 |
4,325 |
4,318 |
4,324 |
+0.05% |
1,187,100 |
2023/9/7 |
4,324 |
4,325 |
4,321 |
4,322 |
-0.07% |
623,200 |
2023/9/6 |
4,322 |
4,325 |
4,320 |
4,325 |
+0.09% |
687,400 |
2023/9/5 |
4,322 |
4,323 |
4,320 |
4,321 |
-0.02% |
529,900 |
2023/9/4 |
4,322 |
4,324 |
4,320 |
4,322 |
+0.02% |
577,500 |
2023/9/1 |
4,324 |
4,324 |
4,319 |
4,321 |
-0.09% |
804,300 |
2023/8/31 |
4,320 |
4,325 |
4,319 |
4,325 |
+0.14% |
1,112,300 |
2023/8/30 |
4,320 |
4,321 |
4,318 |
4,319 |
+0.00% |
607,500 |
2023/8/29 |
4,319 |
4,320 |
4,318 |
4,319 |
+0.02% |
650,700 |
2023/8/28 |
4,319 |
4,321 |
4,318 |
4,318 |
+0.00% |
874,700 |
2023/8/25 |
4,318 |
4,320 |
4,318 |
4,318 |
-0.02% |
989,500 |
2023/8/24 |
4,322 |
4,325 |
4,318 |
4,319 |
+0.02% |
955,200 |
2023/8/23 |
4,325 |
4,325 |
4,318 |
4,318 |
-0.16% |
973,200 |
2023/8/22 |
4,322 |
4,325 |
4,320 |
4,325 |
+0.14% |
715,000 |
2023/8/21 |
4,318 |
4,324 |
4,317 |
4,319 |
+0.05% |
1,088,000 |
2023/8/18 |
4,320 |
4,320 |
4,317 |
4,317 |
-0.05% |
1,125,300 |
2023/8/17 |
4,319 |
4,323 |
4,318 |
4,319 |
+0.02% |
949,400 |
2023/8/16 |
4,318 |
4,320 |
4,317 |
4,318 |
+0.02% |
1,092,500 |
2023/8/15 |
4,322 |
4,322 |
4,317 |
4,317 |
-0.16% |
1,914,600 |
2023/8/14 |
4,325 |
4,329 |
4,318 |
4,324 |
-0.02% |
1,613,600 |
2023/8/10 |
4,325 |
4,331 |
4,323 |
4,325 |
+0.00% |
2,484,400 |
2023/8/9 |
4,330 |
4,335 |
4,325 |
4,325 |
-0.09% |
1,379,500 |
2023/8/8 |
4,330 |
4,340 |
4,329 |
4,329 |
-0.07% |
2,112,000 |
2023/8/7 |
4,335 |
4,340 |
4,326 |
4,332 |
-0.18% |
2,540,100 |
2023/8/4 |
4,330 |
4,342 |
4,328 |
4,340 |
-0.21% |
3,113,700 |
2023/8/3 |
4,328 |
4,354 |
4,328 |
4,349 |
+10.92% |
6,712,600 |
2023/8/2 |
3,658 |
3,960 |
3,650 |
3,921 |
+7.60% |
3,567,600 |
2023/8/1 |
3,579 |
3,644 |
3,577 |
3,644 |
+1.17% |
541,500 |
2023/7/31 |
3,570 |
3,605 |
3,562 |
3,602 |
+2.65% |
634,300 |
2023/7/28 |
3,514 |
3,538 |
3,460 |
3,509 |
-1.57% |
596,100 |
2023/7/27 |
3,547 |
3,565 |
3,528 |
3,565 |
-0.28% |
283,300 |
2023/7/26 |
3,505 |
3,579 |
3,500 |
3,575 |
+2.06% |
378,600 |
2023/7/25 |
3,501 |
3,520 |
3,482 |
3,503 |
-0.11% |
282,900 |
2023/7/24 |
3,550 |
3,553 |
3,501 |
3,507 |
-0.51% |
242,100 |
2023/7/21 |
3,509 |
3,543 |
3,499 |
3,525 |
-0.90% |
422,300 |
2023/7/20 |
3,588 |
3,607 |
3,548 |
3,557 |
-1.06% |
296,000 |
2023/7/19 |
3,589 |
3,624 |
3,582 |
3,595 |
+1.13% |
377,900 |
2023/7/18 |
3,540 |
3,577 |
3,525 |
3,555 |
+0.20% |
290,400 |
2023/7/14 |
3,555 |
3,564 |
3,518 |
3,548 |
-0.06% |
208,600 |
2023/7/13 |
3,500 |
3,553 |
3,488 |
3,550 |
+1.43% |
205,300 |
2023/7/12 |
3,510 |
3,527 |
3,465 |
3,500 |
-0.54% |
214,100 |
2023/7/11 |
3,525 |
3,536 |
3,507 |
3,519 |
+0.60% |
270,100 |
2023/7/10 |
3,523 |
3,531 |
3,493 |
3,498 |
-0.88% |
343,600 |
2023/7/7 |
3,526 |
3,564 |
3,520 |
3,529 |
-0.84% |
242,100 |
2023/7/6 |
3,575 |
3,592 |
3,550 |
3,559 |
-1.06% |
386,200 |
2023/7/5 |
3,597 |
3,614 |
3,566 |
3,597 |
-0.55% |
298,900 |
2023/7/4 |
3,612 |
3,637 |
3,600 |
3,617 |
-0.50% |
331,000 |
2023/7/3 |
3,661 |
3,666 |
3,625 |
3,635 |
-0.03% |
418,700 |
2023/6/30 |
3,588 |
3,645 |
3,570 |
3,636 |
+0.80% |
554,900 |
2023/6/29 |
3,618 |
3,633 |
3,599 |
3,607 |
+0.50% |
355,200 |
2023/6/28 |
3,528 |
3,590 |
3,528 |
3,589 |
+2.13% |
353,300 |
2023/6/27 |
3,518 |
3,535 |
3,503 |
3,514 |
-0.79% |
256,100 |
2023/6/26 |
3,569 |
3,569 |
3,519 |
3,542 |
-0.95% |
230,200 |
2023/6/23 |
3,638 |
3,647 |
3,568 |
3,576 |
-1.35% |
284,200 |
2023/6/22 |
3,619 |
3,668 |
3,615 |
3,625 |
-0.28% |
364,300 |
2023/6/21 |
3,621 |
3,662 |
3,595 |
3,635 |
+1.56% |
625,600 |
2023/6/20 |
3,598 |
3,598 |
3,533 |
3,579 |
-1.43% |
596,300 |
2023/6/19 |
3,674 |
3,674 |
3,621 |
3,631 |
-1.06% |
493,400 |
2023/6/16 |
3,616 |
3,677 |
3,590 |
3,670 |
+0.63% |
597,900 |
2023/6/15 |
3,684 |
3,692 |
3,643 |
3,647 |
-1.35% |
500,300 |
2023/6/14 |
3,720 |
3,721 |
3,680 |
3,697 |
+0.19% |
307,300 |
2023/6/13 |
3,694 |
3,716 |
3,673 |
3,690 |
+0.60% |
370,700 |
2023/6/12 |
3,660 |
3,692 |
3,654 |
3,668 |
+1.10% |
342,500 |
2023/6/9 |
3,614 |
3,651 |
3,597 |
3,628 |
+0.30% |
586,200 |
2023/6/8 |
3,649 |
3,660 |
3,605 |
3,617 |
-0.60% |
346,800 |
2023/6/7 |
3,730 |
3,730 |
3,623 |
3,639 |
-2.36% |
826,800 |
2023/6/6 |
3,711 |
3,728 |
3,687 |
3,727 |
-0.40% |
342,600 |
2023/6/5 |
3,760 |
3,760 |
3,707 |
3,742 |
+0.46% |
478,600 |
|