日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
4,360 |
4,535 |
4,350 |
4,520 |
+2.03% |
14,600 |
2024/4/22 |
4,375 |
4,450 |
4,375 |
4,430 |
+1.26% |
10,600 |
2024/4/19 |
4,475 |
4,475 |
4,220 |
4,375 |
-2.23% |
2,700 |
2024/4/18 |
4,455 |
4,475 |
4,400 |
4,475 |
+0.34% |
2,800 |
2024/4/17 |
4,465 |
4,520 |
4,455 |
4,460 |
-0.11% |
3,300 |
2024/4/16 |
4,530 |
4,530 |
4,445 |
4,465 |
-1.33% |
2,900 |
2024/4/15 |
4,515 |
4,575 |
4,500 |
4,525 |
+0.11% |
5,100 |
2024/4/12 |
4,525 |
4,525 |
4,450 |
4,520 |
-0.22% |
2,600 |
2024/4/11 |
4,500 |
4,545 |
4,475 |
4,530 |
+0.67% |
1,400 |
2024/4/10 |
4,500 |
4,570 |
4,500 |
4,500 |
+0.00% |
1,900 |
2024/4/9 |
4,485 |
4,545 |
4,425 |
4,500 |
+0.33% |
7,400 |
2024/4/8 |
4,430 |
4,535 |
4,430 |
4,485 |
-0.33% |
1,100 |
2024/4/5 |
4,590 |
4,590 |
4,420 |
4,500 |
-2.17% |
8,100 |
2024/4/4 |
4,590 |
4,620 |
4,525 |
4,600 |
+1.77% |
3,600 |
2024/4/3 |
4,575 |
4,625 |
4,485 |
4,520 |
-1.20% |
2,700 |
2024/4/2 |
4,590 |
4,645 |
4,575 |
4,575 |
-1.51% |
3,700 |
2024/4/1 |
4,515 |
4,650 |
4,515 |
4,645 |
+2.88% |
10,100 |
2024/3/29 |
4,440 |
4,515 |
4,440 |
4,515 |
+1.69% |
1,500 |
2024/3/28 |
4,480 |
4,480 |
4,410 |
4,440 |
-1.11% |
1,100 |
2024/3/27 |
4,445 |
4,490 |
4,445 |
4,490 |
+0.79% |
4,300 |
2024/3/26 |
4,490 |
4,500 |
4,450 |
4,455 |
-0.67% |
2,100 |
2024/3/25 |
4,540 |
4,540 |
4,450 |
4,485 |
-1.21% |
2,700 |
2024/3/22 |
4,540 |
4,540 |
4,530 |
4,540 |
+0.00% |
700 |
2024/3/21 |
4,480 |
4,545 |
4,480 |
4,540 |
+1.68% |
7,100 |
2024/3/19 |
4,465 |
4,500 |
4,455 |
4,465 |
+0.00% |
1,800 |
2024/3/18 |
4,450 |
4,500 |
4,420 |
4,465 |
+0.79% |
5,100 |
2024/3/15 |
4,485 |
4,495 |
4,425 |
4,430 |
-0.78% |
2,600 |
2024/3/14 |
4,475 |
4,525 |
4,450 |
4,465 |
+0.22% |
2,400 |
2024/3/13 |
4,435 |
4,500 |
4,435 |
4,455 |
+0.45% |
2,500 |
2024/3/12 |
4,420 |
4,450 |
4,390 |
4,435 |
-0.45% |
1,400 |
2024/3/11 |
4,500 |
4,530 |
4,380 |
4,455 |
-1.44% |
9,100 |
2024/3/8 |
4,545 |
4,590 |
4,520 |
4,520 |
-0.88% |
4,600 |
2024/3/7 |
4,600 |
4,620 |
4,560 |
4,560 |
-0.87% |
6,300 |
2024/3/6 |
4,605 |
4,605 |
4,550 |
4,600 |
-0.11% |
2,700 |
2024/3/5 |
4,460 |
4,630 |
4,375 |
4,605 |
+3.02% |
11,200 |
2024/3/4 |
4,485 |
4,550 |
4,465 |
4,470 |
-1.32% |
10,400 |
2024/3/1 |
4,575 |
4,620 |
4,500 |
4,530 |
-0.55% |
6,700 |
2024/2/29 |
4,605 |
4,620 |
4,555 |
4,555 |
-0.44% |
7,200 |
2024/2/28 |
4,440 |
4,640 |
4,430 |
4,575 |
+4.33% |
17,100 |
2024/2/27 |
4,220 |
4,500 |
4,205 |
4,385 |
+11.01% |
54,500 |
2024/2/26 |
4,050 |
4,050 |
3,900 |
3,950 |
-1.13% |
13,500 |
2024/2/22 |
4,010 |
4,020 |
3,850 |
3,995 |
+0.38% |
7,900 |
2024/2/21 |
3,990 |
4,075 |
3,970 |
3,980 |
-0.38% |
14,800 |
2024/2/20 |
3,950 |
3,995 |
3,950 |
3,995 |
+0.76% |
3,200 |
2024/2/19 |
4,000 |
4,025 |
3,950 |
3,965 |
-0.50% |
11,600 |
2024/2/16 |
3,885 |
4,000 |
3,870 |
3,985 |
+3.37% |
17,300 |
2024/2/15 |
3,905 |
3,905 |
3,840 |
3,855 |
-1.28% |
4,100 |
2024/2/14 |
3,725 |
3,965 |
3,725 |
3,905 |
+6.84% |
15,800 |
2024/2/13 |
3,675 |
3,675 |
3,615 |
3,655 |
+2.24% |
4,900 |
2024/2/9 |
3,550 |
3,575 |
3,520 |
3,575 |
+1.27% |
3,200 |
2024/2/8 |
3,540 |
3,550 |
3,530 |
3,530 |
-0.42% |
400 |
2024/2/7 |
3,505 |
3,545 |
3,505 |
3,545 |
+1.29% |
900 |
2024/2/6 |
3,565 |
3,565 |
3,500 |
3,500 |
-1.96% |
4,500 |
2024/2/5 |
3,585 |
3,585 |
3,570 |
3,570 |
-0.14% |
400 |
2024/2/2 |
3,555 |
3,595 |
3,555 |
3,575 |
+1.13% |
2,100 |
2024/2/1 |
3,510 |
3,555 |
3,510 |
3,535 |
+0.71% |
900 |
2024/1/31 |
3,555 |
3,555 |
3,510 |
3,510 |
-0.85% |
2,100 |
2024/1/30 |
3,570 |
3,580 |
3,490 |
3,540 |
-0.84% |
8,800 |
2024/1/29 |
3,505 |
3,570 |
3,435 |
3,570 |
+1.13% |
4,800 |
2024/1/26 |
3,605 |
3,605 |
3,515 |
3,530 |
-1.81% |
4,400 |
2024/1/25 |
3,630 |
3,630 |
3,590 |
3,595 |
-0.42% |
1,300 |
2024/1/24 |
3,630 |
3,635 |
3,610 |
3,610 |
+0.28% |
600 |
2024/1/23 |
3,570 |
3,630 |
3,570 |
3,600 |
+0.84% |
3,100 |
2024/1/22 |
3,540 |
3,585 |
3,540 |
3,570 |
+0.42% |
4,500 |
2024/1/19 |
3,540 |
3,575 |
3,540 |
3,555 |
+0.57% |
900 |
2024/1/18 |
3,525 |
3,540 |
3,500 |
3,535 |
+0.28% |
2,300 |
2024/1/17 |
3,480 |
3,530 |
3,480 |
3,525 |
+1.73% |
4,500 |
2024/1/16 |
3,465 |
3,465 |
3,415 |
3,465 |
+1.02% |
4,200 |
2024/1/15 |
3,450 |
3,480 |
3,400 |
3,430 |
+0.00% |
5,500 |
2024/1/12 |
3,450 |
3,475 |
3,430 |
3,430 |
-1.15% |
1,400 |
2024/1/11 |
3,415 |
3,485 |
3,415 |
3,470 |
-0.43% |
1,000 |
2024/1/10 |
3,430 |
3,490 |
3,430 |
3,485 |
+1.16% |
2,500 |
2024/1/9 |
3,360 |
3,450 |
3,360 |
3,445 |
+3.45% |
7,100 |
2024/1/5 |
3,330 |
3,345 |
3,320 |
3,330 |
+0.00% |
1,700 |
2024/1/4 |
3,265 |
3,355 |
3,260 |
3,330 |
+4.06% |
3,500 |
2023/12/29 |
3,215 |
3,215 |
3,165 |
3,200 |
+0.63% |
1,500 |
2023/12/28 |
3,170 |
3,195 |
3,165 |
3,180 |
+0.16% |
1,500 |
2023/12/27 |
3,230 |
3,230 |
3,140 |
3,175 |
+0.47% |
1,500 |
2023/12/26 |
3,135 |
3,205 |
3,135 |
3,160 |
-0.78% |
1,000 |
2023/12/25 |
3,190 |
3,235 |
3,185 |
3,185 |
-0.62% |
1,300 |
2023/12/22 |
3,155 |
3,210 |
3,155 |
3,205 |
+1.58% |
1,300 |
2023/12/21 |
3,150 |
3,155 |
3,150 |
3,155 |
+0.32% |
300 |
2023/12/20 |
3,140 |
3,145 |
3,140 |
3,145 |
+0.80% |
1,800 |
2023/12/19 |
3,165 |
3,175 |
3,120 |
3,120 |
+0.16% |
1,300 |
2023/12/18 |
3,180 |
3,180 |
3,115 |
3,115 |
-2.04% |
1,500 |
2023/12/15 |
3,140 |
3,180 |
3,105 |
3,180 |
+2.42% |
3,100 |
2023/12/14 |
3,205 |
3,205 |
3,105 |
3,105 |
-3.42% |
3,500 |
2023/12/13 |
3,220 |
3,220 |
3,160 |
3,215 |
+1.58% |
4,600 |
2023/12/12 |
3,200 |
3,200 |
3,165 |
3,165 |
-1.09% |
300 |
2023/12/11 |
3,160 |
3,200 |
3,160 |
3,200 |
+1.27% |
3,900 |
2023/12/8 |
3,235 |
3,235 |
3,160 |
3,160 |
-2.32% |
800 |
2023/12/7 |
3,220 |
3,255 |
3,220 |
3,235 |
+0.94% |
1,800 |
2023/12/6 |
3,210 |
3,210 |
3,205 |
3,205 |
+0.63% |
300 |
2023/12/5 |
3,185 |
3,205 |
3,185 |
3,185 |
-2.15% |
1,600 |
2023/12/4 |
3,190 |
3,255 |
3,185 |
3,255 |
+1.56% |
600 |
2023/12/1 |
3,150 |
3,220 |
3,150 |
3,205 |
+2.40% |
2,500 |
2023/11/30 |
3,140 |
3,150 |
3,130 |
3,130 |
+0.16% |
400 |
2023/11/29 |
3,120 |
3,125 |
3,120 |
3,125 |
-0.79% |
300 |
2023/11/28 |
3,135 |
3,150 |
3,135 |
3,150 |
+0.64% |
600 |
2023/11/27 |
3,135 |
3,170 |
3,130 |
3,130 |
+0.00% |
700 |
2023/11/24 |
3,110 |
3,130 |
3,110 |
3,130 |
+0.64% |
400 |
2023/11/22 |
3,105 |
3,115 |
3,095 |
3,110 |
-0.64% |
800 |
2023/11/21 |
3,140 |
3,160 |
3,105 |
3,130 |
-0.32% |
1,200 |
2023/11/20 |
3,115 |
3,145 |
3,100 |
3,140 |
-0.63% |
1,300 |
2023/11/17 |
3,145 |
3,160 |
3,140 |
3,160 |
+1.28% |
800 |
2023/11/16 |
3,130 |
3,150 |
3,115 |
3,120 |
-0.32% |
3,200 |
2023/11/15 |
3,075 |
3,130 |
3,070 |
3,130 |
+4.16% |
3,000 |
2023/11/14 |
3,060 |
3,105 |
3,005 |
3,005 |
-3.99% |
6,400 |
2023/11/13 |
3,110 |
3,130 |
3,050 |
3,130 |
+2.96% |
2,500 |
2023/11/10 |
3,035 |
3,040 |
3,000 |
3,040 |
+0.16% |
2,400 |
2023/11/9 |
3,110 |
3,110 |
3,000 |
3,035 |
-2.57% |
5,400 |
2023/11/8 |
3,110 |
3,120 |
3,110 |
3,115 |
+0.65% |
1,500 |
2023/11/7 |
3,085 |
3,110 |
3,085 |
3,095 |
-1.28% |
2,600 |
2023/11/6 |
3,105 |
3,205 |
3,105 |
3,135 |
+0.97% |
300 |
2023/11/2 |
3,080 |
3,105 |
3,080 |
3,105 |
+0.65% |
900 |
2023/11/1 |
3,140 |
3,140 |
3,085 |
3,085 |
+0.49% |
1,600 |
2023/10/31 |
3,070 |
3,070 |
3,070 |
3,070 |
-1.44% |
700 |
2023/10/30 |
3,160 |
3,160 |
3,070 |
3,115 |
+0.81% |
1,300 |
2023/10/27 |
3,035 |
3,090 |
3,035 |
3,090 |
-0.16% |
800 |
2023/10/25 |
3,070 |
3,115 |
3,065 |
3,095 |
-0.48% |
3,800 |
2023/10/24 |
3,115 |
3,115 |
3,070 |
3,110 |
+0.00% |
1,100 |
2023/10/23 |
3,105 |
3,110 |
3,105 |
3,110 |
+0.16% |
200 |
2023/10/20 |
3,130 |
3,135 |
3,105 |
3,105 |
-0.96% |
400 |
|