日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
4,350 |
4,377 |
4,330 |
4,361 |
+1.37% |
4,078,300 |
2024/3/15 |
4,294 |
4,337 |
4,289 |
4,302 |
+0.33% |
5,527,400 |
2024/3/14 |
4,284 |
4,294 |
4,257 |
4,288 |
+0.33% |
3,947,600 |
2024/3/13 |
4,255 |
4,299 |
4,254 |
4,274 |
-0.09% |
4,267,700 |
2024/3/12 |
4,301 |
4,309 |
4,248 |
4,278 |
-0.83% |
4,827,900 |
2024/3/11 |
4,340 |
4,351 |
4,275 |
4,314 |
-0.87% |
6,187,300 |
2024/3/8 |
4,355 |
4,380 |
4,339 |
4,352 |
-0.78% |
6,824,800 |
2024/3/7 |
4,385 |
4,427 |
4,379 |
4,386 |
+0.41% |
4,382,100 |
2024/3/6 |
4,344 |
4,384 |
4,341 |
4,368 |
+0.58% |
3,651,700 |
2024/3/5 |
4,340 |
4,357 |
4,310 |
4,343 |
-0.62% |
3,616,300 |
2024/3/4 |
4,384 |
4,403 |
4,367 |
4,370 |
-0.43% |
3,834,300 |
2024/3/1 |
4,393 |
4,405 |
4,378 |
4,389 |
+0.05% |
3,385,600 |
2024/2/29 |
4,433 |
4,448 |
4,384 |
4,387 |
-1.19% |
5,542,000 |
2024/2/28 |
4,470 |
4,481 |
4,436 |
4,440 |
-0.89% |
3,473,200 |
2024/2/27 |
4,436 |
4,494 |
4,436 |
4,480 |
-0.04% |
3,462,400 |
2024/2/26 |
4,428 |
4,492 |
4,427 |
4,482 |
+1.08% |
3,997,400 |
2024/2/22 |
4,430 |
4,443 |
4,421 |
4,434 |
+0.07% |
3,688,000 |
2024/2/21 |
4,465 |
4,473 |
4,413 |
4,431 |
-0.92% |
3,659,400 |
2024/2/20 |
4,469 |
4,492 |
4,453 |
4,472 |
+0.83% |
3,707,900 |
2024/2/19 |
4,429 |
4,458 |
4,419 |
4,435 |
+0.52% |
3,164,500 |
2024/2/16 |
4,385 |
4,414 |
4,361 |
4,412 |
+2.25% |
6,755,100 |
2024/2/15 |
4,355 |
4,358 |
4,306 |
4,315 |
-0.85% |
3,496,500 |
2024/2/14 |
4,370 |
4,377 |
4,309 |
4,352 |
+0.05% |
5,981,200 |
2024/2/13 |
4,274 |
4,354 |
4,265 |
4,350 |
+2.14% |
7,270,300 |
2024/2/9 |
4,208 |
4,287 |
4,204 |
4,259 |
+1.43% |
6,389,100 |
2024/2/8 |
4,219 |
4,220 |
4,182 |
4,199 |
-0.47% |
4,712,700 |
2024/2/7 |
4,200 |
4,233 |
4,194 |
4,219 |
+1.08% |
4,484,100 |
2024/2/6 |
4,189 |
4,220 |
4,173 |
4,174 |
-0.93% |
6,205,100 |
2024/2/5 |
4,245 |
4,249 |
4,200 |
4,213 |
-1.54% |
7,104,700 |
2024/2/2 |
4,300 |
4,355 |
4,275 |
4,279 |
-0.63% |
6,909,900 |
2024/2/1 |
4,325 |
4,331 |
4,296 |
4,306 |
-1.28% |
4,663,200 |
2024/1/31 |
4,310 |
4,362 |
4,296 |
4,362 |
+1.11% |
4,667,300 |
2024/1/30 |
4,336 |
4,349 |
4,312 |
4,314 |
-1.10% |
3,784,800 |
2024/1/29 |
4,330 |
4,380 |
4,315 |
4,362 |
+1.21% |
3,208,500 |
2024/1/26 |
4,332 |
4,339 |
4,308 |
4,310 |
-0.69% |
3,020,000 |
2024/1/25 |
4,360 |
4,372 |
4,328 |
4,340 |
-0.57% |
3,267,800 |
2024/1/24 |
4,394 |
4,402 |
4,362 |
4,365 |
-0.98% |
3,358,200 |
2024/1/23 |
4,399 |
4,428 |
4,389 |
4,408 |
+0.62% |
4,103,800 |
2024/1/22 |
4,368 |
4,382 |
4,352 |
4,381 |
+0.83% |
3,769,000 |
2024/1/19 |
4,385 |
4,397 |
4,341 |
4,345 |
-0.91% |
4,764,000 |
2024/1/18 |
4,395 |
4,401 |
4,365 |
4,385 |
-0.11% |
3,875,100 |
2024/1/17 |
4,441 |
4,478 |
4,390 |
4,390 |
-0.25% |
5,705,200 |
2024/1/16 |
4,404 |
4,417 |
4,376 |
4,401 |
-0.18% |
3,497,300 |
2024/1/15 |
4,380 |
4,409 |
4,361 |
4,409 |
+1.78% |
3,932,400 |
2024/1/12 |
4,380 |
4,381 |
4,326 |
4,332 |
-0.21% |
4,076,700 |
2024/1/11 |
4,358 |
4,384 |
4,341 |
4,341 |
+0.67% |
4,458,000 |
2024/1/10 |
4,289 |
4,329 |
4,281 |
4,312 |
+0.82% |
4,427,900 |
2024/1/9 |
4,239 |
4,284 |
4,235 |
4,277 |
-0.26% |
5,406,200 |
2024/1/5 |
4,235 |
4,298 |
4,228 |
4,288 |
+1.49% |
5,835,200 |
2024/1/4 |
4,114 |
4,225 |
4,084 |
4,225 |
+4.22% |
8,811,900 |
2023/12/29 |
4,043 |
4,062 |
4,039 |
4,054 |
+0.17% |
3,340,800 |
2023/12/28 |
4,025 |
4,058 |
4,019 |
4,047 |
+0.55% |
3,465,200 |
2023/12/27 |
4,011 |
4,027 |
4,007 |
4,025 |
+0.35% |
4,715,300 |
2023/12/26 |
4,023 |
4,027 |
4,008 |
4,011 |
-0.25% |
2,902,900 |
2023/12/25 |
4,020 |
4,028 |
4,007 |
4,021 |
+0.58% |
2,253,800 |
2023/12/22 |
3,991 |
4,011 |
3,988 |
3,998 |
-0.05% |
3,384,500 |
2023/12/21 |
3,976 |
4,004 |
3,968 |
4,000 |
+0.10% |
3,311,300 |
2023/12/20 |
4,002 |
4,027 |
3,995 |
3,996 |
+1.19% |
4,451,400 |
2023/12/19 |
3,947 |
3,959 |
3,915 |
3,949 |
+0.51% |
4,414,600 |
2023/12/18 |
3,937 |
3,941 |
3,900 |
3,929 |
-1.65% |
6,227,900 |
2023/12/15 |
3,994 |
4,025 |
3,987 |
3,995 |
-0.60% |
5,727,600 |
2023/12/14 |
4,070 |
4,082 |
3,998 |
4,019 |
-1.25% |
5,861,200 |
2023/12/13 |
4,108 |
4,111 |
4,063 |
4,070 |
-0.56% |
3,086,200 |
2023/12/12 |
4,115 |
4,131 |
4,093 |
4,093 |
-0.41% |
2,921,300 |
2023/12/11 |
4,098 |
4,113 |
4,093 |
4,110 |
+1.28% |
2,757,800 |
2023/12/8 |
4,100 |
4,100 |
4,047 |
4,058 |
-1.05% |
6,044,700 |
2023/12/7 |
4,130 |
4,132 |
4,099 |
4,101 |
-1.01% |
4,496,900 |
2023/12/6 |
4,124 |
4,148 |
4,108 |
4,143 |
+0.15% |
4,160,400 |
2023/12/5 |
4,170 |
4,190 |
4,134 |
4,137 |
+0.12% |
2,893,000 |
2023/12/4 |
4,150 |
4,155 |
4,119 |
4,132 |
-0.94% |
3,015,400 |
2023/12/1 |
4,171 |
4,182 |
4,156 |
4,171 |
+0.14% |
3,364,400 |
2023/11/30 |
4,147 |
4,165 |
4,119 |
4,165 |
+0.85% |
5,667,000 |
2023/11/29 |
4,150 |
4,163 |
4,130 |
4,130 |
-1.60% |
3,795,500 |
2023/11/28 |
4,203 |
4,206 |
4,172 |
4,197 |
-0.21% |
2,871,900 |
2023/11/27 |
4,245 |
4,245 |
4,204 |
4,206 |
+0.07% |
2,525,600 |
2023/11/24 |
4,219 |
4,221 |
4,193 |
4,203 |
+0.43% |
2,118,700 |
2023/11/22 |
4,183 |
4,205 |
4,175 |
4,185 |
+0.22% |
2,404,600 |
2023/11/21 |
4,168 |
4,192 |
4,155 |
4,176 |
-0.33% |
2,809,300 |
2023/11/20 |
4,201 |
4,215 |
4,181 |
4,190 |
-0.59% |
3,115,900 |
2023/11/17 |
4,133 |
4,218 |
4,131 |
4,215 |
+1.62% |
4,030,400 |
2023/11/16 |
4,166 |
4,184 |
4,148 |
4,148 |
-0.34% |
3,023,200 |
2023/11/15 |
4,155 |
4,167 |
4,139 |
4,162 |
+0.17% |
3,899,000 |
2023/11/14 |
4,158 |
4,166 |
4,127 |
4,155 |
+0.58% |
3,400,900 |
2023/11/13 |
4,130 |
4,153 |
4,124 |
4,131 |
-0.53% |
3,294,700 |
2023/11/10 |
4,100 |
4,153 |
4,098 |
4,153 |
-0.10% |
4,211,200 |
2023/11/9 |
4,151 |
4,186 |
4,123 |
4,157 |
-0.24% |
3,694,900 |
2023/11/8 |
4,159 |
4,190 |
4,137 |
4,167 |
+0.31% |
3,989,600 |
2023/11/7 |
4,150 |
4,179 |
4,133 |
4,154 |
+0.56% |
3,928,600 |
2023/11/6 |
4,150 |
4,171 |
4,118 |
4,131 |
-0.46% |
5,632,300 |
2023/11/2 |
4,150 |
4,175 |
4,137 |
4,150 |
+0.65% |
3,610,000 |
2023/11/1 |
4,121 |
4,141 |
4,093 |
4,123 |
+1.48% |
6,383,900 |
2023/10/31 |
3,989 |
4,080 |
3,989 |
4,063 |
+1.88% |
7,056,900 |
2023/10/30 |
4,020 |
4,030 |
3,981 |
3,988 |
-2.01% |
8,479,100 |
2023/10/27 |
4,000 |
4,084 |
3,990 |
4,070 |
-6.37% |
13,380,700 |
2023/10/26 |
4,365 |
4,377 |
4,328 |
4,347 |
-0.11% |
3,427,400 |
2023/10/25 |
4,369 |
4,397 |
4,351 |
4,352 |
+0.05% |
2,825,400 |
2023/10/24 |
4,355 |
4,370 |
4,295 |
4,350 |
-0.14% |
3,938,200 |
2023/10/23 |
4,354 |
4,388 |
4,338 |
4,356 |
+0.09% |
2,932,400 |
2023/10/20 |
4,357 |
4,388 |
4,344 |
4,352 |
-0.25% |
2,687,800 |
2023/10/19 |
4,370 |
4,399 |
4,353 |
4,363 |
-1.13% |
3,555,300 |
2023/10/18 |
4,451 |
4,466 |
4,380 |
4,413 |
-1.36% |
4,065,200 |
2023/10/17 |
4,492 |
4,529 |
4,465 |
4,474 |
-0.33% |
2,362,500 |
2023/10/16 |
4,527 |
4,532 |
4,469 |
4,489 |
-1.25% |
2,612,300 |
2023/10/13 |
4,557 |
4,591 |
4,534 |
4,546 |
-1.45% |
2,898,500 |
2023/10/12 |
4,600 |
4,632 |
4,599 |
4,613 |
+1.12% |
3,315,000 |
2023/10/11 |
4,578 |
4,588 |
4,544 |
4,562 |
-0.35% |
2,502,000 |
2023/10/10 |
4,534 |
4,594 |
4,532 |
4,578 |
+2.10% |
3,850,700 |
2023/10/6 |
4,455 |
4,507 |
4,441 |
4,484 |
+1.47% |
3,615,200 |
2023/10/5 |
4,344 |
4,427 |
4,307 |
4,419 |
+1.54% |
4,642,900 |
2023/10/4 |
4,414 |
4,420 |
4,350 |
4,352 |
-3.16% |
5,168,800 |
2023/10/3 |
4,615 |
4,620 |
4,474 |
4,494 |
-1.79% |
5,069,700 |
2023/10/2 |
4,642 |
4,674 |
4,576 |
4,576 |
-1.40% |
3,582,600 |
2023/9/29 |
4,664 |
4,684 |
4,610 |
4,641 |
-0.66% |
5,410,600 |
2023/9/28 |
4,683 |
4,729 |
4,655 |
4,672 |
-2.87% |
5,942,700 |
2023/9/27 |
4,795 |
4,810 |
4,755 |
4,810 |
+0.12% |
6,264,100 |
2023/9/26 |
4,819 |
4,825 |
4,779 |
4,804 |
+0.76% |
5,331,700 |
2023/9/25 |
4,755 |
4,785 |
4,733 |
4,768 |
+1.21% |
3,290,300 |
2023/9/22 |
4,731 |
4,750 |
4,701 |
4,711 |
-0.86% |
4,176,200 |
2023/9/21 |
4,814 |
4,814 |
4,743 |
4,752 |
-1.41% |
4,864,000 |
2023/9/20 |
4,829 |
4,837 |
4,800 |
4,820 |
-0.19% |
4,310,000 |
2023/9/19 |
4,803 |
4,849 |
4,801 |
4,829 |
-0.64% |
5,176,100 |
2023/9/15 |
4,819 |
4,873 |
4,794 |
4,860 |
+1.14% |
7,810,000 |
2023/9/14 |
4,730 |
4,822 |
4,714 |
4,805 |
+1.89% |
6,408,300 |
|