日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/12/19 |
4,600 |
4,605 |
4,590 |
4,590 |
-0.11% |
8,079,300 |
2023/12/18 |
4,595 |
4,600 |
4,595 |
4,595 |
+0.11% |
1,673,300 |
2023/12/15 |
4,595 |
4,600 |
4,590 |
4,590 |
+0.00% |
2,907,700 |
2023/12/14 |
4,595 |
4,600 |
4,590 |
4,590 |
+0.00% |
1,833,900 |
2023/12/13 |
4,590 |
4,600 |
4,590 |
4,590 |
+0.00% |
1,074,400 |
2023/12/12 |
4,595 |
4,600 |
4,590 |
4,590 |
-0.11% |
1,805,900 |
2023/12/11 |
4,595 |
4,600 |
4,595 |
4,595 |
+0.00% |
905,500 |
2023/12/8 |
4,595 |
4,600 |
4,595 |
4,595 |
+0.00% |
268,400 |
2023/12/7 |
4,595 |
4,600 |
4,595 |
4,595 |
-0.11% |
220,800 |
2023/12/6 |
4,595 |
4,600 |
4,590 |
4,600 |
+0.00% |
1,947,400 |
2023/12/5 |
4,595 |
4,600 |
4,595 |
4,600 |
+0.11% |
375,000 |
2023/12/4 |
4,600 |
4,600 |
4,595 |
4,595 |
+0.00% |
569,500 |
2023/12/1 |
4,605 |
4,605 |
4,595 |
4,595 |
-0.11% |
467,600 |
2023/11/30 |
4,605 |
4,605 |
4,600 |
4,600 |
+0.00% |
2,470,700 |
2023/11/29 |
4,600 |
4,600 |
4,595 |
4,600 |
+0.09% |
1,103,100 |
2023/11/28 |
4,602 |
4,603 |
4,596 |
4,596 |
-0.09% |
10,981,900 |
2023/11/27 |
4,602 |
4,603 |
4,600 |
4,600 |
-0.02% |
2,432,900 |
2023/11/24 |
4,602 |
4,603 |
4,600 |
4,601 |
-0.02% |
1,842,100 |
2023/11/22 |
4,601 |
4,603 |
4,600 |
4,602 |
+0.02% |
1,062,600 |
2023/11/21 |
4,601 |
4,603 |
4,600 |
4,601 |
+0.02% |
754,700 |
2023/11/20 |
4,601 |
4,602 |
4,600 |
4,600 |
+0.00% |
1,593,400 |
2023/11/17 |
4,602 |
4,603 |
4,600 |
4,600 |
-0.02% |
2,394,900 |
2023/11/16 |
4,602 |
4,603 |
4,599 |
4,601 |
-0.02% |
1,923,700 |
2023/11/15 |
4,601 |
4,603 |
4,601 |
4,602 |
+0.02% |
705,100 |
2023/11/14 |
4,602 |
4,602 |
4,601 |
4,601 |
+0.00% |
347,700 |
2023/11/13 |
4,602 |
4,603 |
4,601 |
4,601 |
+0.00% |
475,500 |
2023/11/10 |
4,601 |
4,602 |
4,600 |
4,601 |
+0.00% |
737,200 |
2023/11/9 |
4,602 |
4,603 |
4,601 |
4,601 |
-0.02% |
594,900 |
2023/11/8 |
4,603 |
4,603 |
4,601 |
4,602 |
-0.02% |
1,191,200 |
2023/11/7 |
4,602 |
4,603 |
4,602 |
4,603 |
+0.02% |
576,700 |
2023/11/6 |
4,602 |
4,603 |
4,601 |
4,602 |
+0.02% |
600,900 |
2023/11/2 |
4,602 |
4,603 |
4,600 |
4,601 |
+0.00% |
933,400 |
2023/11/1 |
4,601 |
4,602 |
4,599 |
4,601 |
+0.04% |
1,244,100 |
2023/10/31 |
4,601 |
4,601 |
4,599 |
4,599 |
+0.00% |
1,601,500 |
2023/10/30 |
4,603 |
4,604 |
4,599 |
4,599 |
-0.09% |
9,777,700 |
2023/10/27 |
4,602 |
4,605 |
4,601 |
4,603 |
+0.04% |
1,245,400 |
2023/10/26 |
4,602 |
4,603 |
4,601 |
4,601 |
-0.02% |
927,300 |
2023/10/25 |
4,604 |
4,605 |
4,601 |
4,602 |
+0.00% |
986,700 |
2023/10/24 |
4,602 |
4,605 |
4,601 |
4,602 |
+0.02% |
823,300 |
2023/10/23 |
4,602 |
4,605 |
4,601 |
4,601 |
+0.00% |
978,500 |
2023/10/20 |
4,602 |
4,604 |
4,601 |
4,601 |
-0.02% |
923,000 |
2023/10/19 |
4,602 |
4,605 |
4,602 |
4,602 |
-0.02% |
824,200 |
2023/10/18 |
4,607 |
4,609 |
4,601 |
4,603 |
-0.07% |
980,300 |
2023/10/17 |
4,606 |
4,608 |
4,605 |
4,606 |
+0.04% |
862,200 |
2023/10/16 |
4,607 |
4,609 |
4,604 |
4,604 |
-0.04% |
2,024,600 |
2023/10/13 |
4,606 |
4,610 |
4,605 |
4,606 |
-0.04% |
1,301,700 |
2023/10/12 |
4,608 |
4,609 |
4,606 |
4,608 |
+0.02% |
790,600 |
2023/10/11 |
4,609 |
4,609 |
4,606 |
4,607 |
+0.00% |
912,000 |
2023/10/10 |
4,609 |
4,610 |
4,606 |
4,607 |
-0.04% |
904,800 |
2023/10/6 |
4,607 |
4,610 |
4,606 |
4,609 |
+0.04% |
1,333,000 |
2023/10/5 |
4,602 |
4,607 |
4,600 |
4,607 |
+0.15% |
1,288,400 |
2023/10/4 |
4,602 |
4,605 |
4,600 |
4,600 |
-0.04% |
2,251,700 |
2023/10/3 |
4,602 |
4,608 |
4,600 |
4,602 |
+0.02% |
1,296,700 |
2023/10/2 |
4,603 |
4,605 |
4,601 |
4,601 |
-0.04% |
1,193,900 |
2023/9/29 |
4,607 |
4,617 |
4,603 |
4,603 |
-0.04% |
1,425,700 |
2023/9/28 |
4,602 |
4,606 |
4,599 |
4,605 |
+0.09% |
1,491,100 |
2023/9/27 |
4,603 |
4,608 |
4,600 |
4,601 |
-0.02% |
1,998,100 |
2023/9/26 |
4,602 |
4,606 |
4,600 |
4,602 |
+0.02% |
2,826,400 |
2023/9/25 |
4,604 |
4,609 |
4,601 |
4,601 |
-0.11% |
9,598,400 |
2023/9/22 |
4,603 |
4,609 |
4,602 |
4,606 |
+0.00% |
1,519,700 |
2023/9/21 |
4,604 |
4,613 |
4,601 |
4,606 |
+0.20% |
1,533,400 |
2023/9/20 |
4,581 |
4,597 |
4,578 |
4,597 |
+0.09% |
1,056,000 |
2023/9/19 |
4,600 |
4,600 |
4,573 |
4,593 |
-0.33% |
1,258,300 |
2023/9/15 |
4,604 |
4,608 |
4,600 |
4,608 |
+0.04% |
2,399,800 |
2023/9/14 |
4,605 |
4,607 |
4,604 |
4,606 |
+0.04% |
1,188,400 |
2023/9/13 |
4,605 |
4,607 |
4,604 |
4,604 |
+0.00% |
1,427,900 |
2023/9/12 |
4,605 |
4,607 |
4,604 |
4,604 |
+0.00% |
1,188,100 |
2023/9/11 |
4,603 |
4,606 |
4,602 |
4,604 |
+0.04% |
1,830,700 |
2023/9/8 |
4,601 |
4,605 |
4,601 |
4,602 |
+0.04% |
3,130,900 |
2023/9/7 |
4,602 |
4,602 |
4,600 |
4,600 |
-0.04% |
1,635,500 |
2023/9/6 |
4,601 |
4,603 |
4,600 |
4,602 |
+0.07% |
2,891,700 |
2023/9/5 |
4,600 |
4,602 |
4,599 |
4,599 |
-0.02% |
2,979,300 |
2023/9/4 |
4,600 |
4,602 |
4,599 |
4,600 |
+0.00% |
3,054,900 |
2023/9/1 |
4,601 |
4,602 |
4,599 |
4,600 |
-0.04% |
2,634,700 |
2023/8/31 |
4,599 |
4,602 |
4,598 |
4,602 |
+0.07% |
3,680,300 |
2023/8/30 |
4,599 |
4,602 |
4,598 |
4,599 |
+0.02% |
2,699,200 |
2023/8/29 |
4,600 |
4,602 |
4,598 |
4,598 |
-0.02% |
1,726,900 |
2023/8/28 |
4,600 |
4,602 |
4,599 |
4,599 |
+0.00% |
1,632,000 |
2023/8/25 |
4,600 |
4,601 |
4,599 |
4,599 |
-0.02% |
2,097,500 |
2023/8/24 |
4,600 |
4,601 |
4,600 |
4,600 |
+0.00% |
1,460,200 |
2023/8/23 |
4,600 |
4,602 |
4,600 |
4,600 |
+0.00% |
1,479,200 |
2023/8/22 |
4,600 |
4,603 |
4,600 |
4,600 |
+0.00% |
1,930,500 |
2023/8/21 |
4,602 |
4,604 |
4,600 |
4,600 |
-0.07% |
1,433,000 |
2023/8/18 |
4,601 |
4,604 |
4,600 |
4,603 |
+0.02% |
1,668,100 |
2023/8/17 |
4,601 |
4,603 |
4,600 |
4,602 |
+0.04% |
1,922,800 |
2023/8/16 |
4,601 |
4,605 |
4,600 |
4,600 |
-0.02% |
2,525,700 |
2023/8/15 |
4,603 |
4,605 |
4,600 |
4,601 |
-0.04% |
3,280,100 |
2023/8/14 |
4,602 |
4,606 |
4,602 |
4,603 |
-0.02% |
1,892,500 |
2023/8/10 |
4,605 |
4,606 |
4,600 |
4,604 |
-0.02% |
3,191,700 |
2023/8/9 |
4,609 |
4,611 |
4,605 |
4,605 |
-0.11% |
4,156,900 |
2023/8/8 |
4,608 |
4,613 |
4,607 |
4,610 |
+0.57% |
9,582,000 |
2023/8/7 |
4,575 |
4,584 |
4,574 |
4,584 |
+0.15% |
1,055,900 |
2023/8/4 |
4,572 |
4,581 |
4,570 |
4,577 |
+0.00% |
1,466,400 |
2023/8/3 |
4,578 |
4,580 |
4,566 |
4,577 |
-0.07% |
2,787,400 |
2023/8/2 |
4,581 |
4,587 |
4,579 |
4,580 |
+0.00% |
1,601,900 |
2023/8/1 |
4,582 |
4,586 |
4,574 |
4,580 |
-0.20% |
1,639,000 |
2023/7/31 |
4,587 |
4,599 |
4,576 |
4,589 |
+0.26% |
2,261,300 |
2023/7/28 |
4,560 |
4,578 |
4,553 |
4,577 |
+0.44% |
2,034,300 |
2023/7/27 |
4,541 |
4,564 |
4,538 |
4,557 |
+0.26% |
1,694,800 |
2023/7/26 |
4,542 |
4,545 |
4,536 |
4,545 |
+0.11% |
914,800 |
2023/7/25 |
4,544 |
4,548 |
4,534 |
4,540 |
-0.15% |
956,800 |
2023/7/24 |
4,541 |
4,547 |
4,536 |
4,547 |
+0.15% |
918,300 |
2023/7/21 |
4,540 |
4,545 |
4,528 |
4,540 |
-0.02% |
1,166,500 |
2023/7/20 |
4,539 |
4,552 |
4,532 |
4,541 |
-0.07% |
1,131,700 |
2023/7/19 |
4,530 |
4,545 |
4,528 |
4,544 |
+0.42% |
1,154,800 |
2023/7/18 |
4,511 |
4,525 |
4,507 |
4,525 |
+0.40% |
1,115,500 |
2023/7/14 |
4,510 |
4,513 |
4,499 |
4,507 |
+0.16% |
1,218,300 |
2023/7/13 |
4,502 |
4,507 |
4,498 |
4,500 |
+0.02% |
1,440,500 |
2023/7/12 |
4,512 |
4,513 |
4,498 |
4,499 |
-0.24% |
2,337,200 |
2023/7/11 |
4,510 |
4,516 |
4,502 |
4,510 |
+0.13% |
1,225,500 |
2023/7/10 |
4,509 |
4,518 |
4,486 |
4,504 |
-0.57% |
3,268,600 |
2023/7/7 |
4,520 |
4,536 |
4,513 |
4,530 |
+0.22% |
1,723,200 |
2023/7/6 |
4,516 |
4,525 |
4,510 |
4,520 |
+0.07% |
1,625,200 |
2023/7/5 |
4,515 |
4,523 |
4,509 |
4,517 |
+0.16% |
1,201,100 |
2023/7/4 |
4,525 |
4,525 |
4,510 |
4,510 |
-0.33% |
1,744,000 |
2023/7/3 |
4,521 |
4,529 |
4,515 |
4,525 |
+0.18% |
1,278,200 |
2023/6/30 |
4,531 |
4,533 |
4,509 |
4,517 |
-0.29% |
2,023,300 |
2023/6/29 |
4,535 |
4,537 |
4,520 |
4,530 |
-0.20% |
2,888,200 |
2023/6/28 |
4,535 |
4,540 |
4,526 |
4,539 |
+0.09% |
2,026,100 |
2023/6/27 |
4,536 |
4,543 |
4,534 |
4,535 |
+0.00% |
1,515,000 |
2023/6/26 |
4,535 |
4,545 |
4,531 |
4,535 |
+0.00% |
1,143,300 |
2023/6/23 |
4,547 |
4,549 |
4,535 |
4,535 |
-0.13% |
1,357,800 |
2023/6/22 |
4,542 |
4,554 |
4,540 |
4,541 |
-0.02% |
1,224,100 |
|