日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
5,190 |
5,370 |
5,160 |
5,290 |
+1.93% |
5,600 |
2024/4/23 |
5,150 |
5,250 |
5,040 |
5,190 |
+0.78% |
4,500 |
2024/4/22 |
5,170 |
5,220 |
5,100 |
5,150 |
-0.39% |
3,100 |
2024/4/19 |
5,100 |
5,200 |
4,975 |
5,170 |
+1.57% |
11,800 |
2024/4/18 |
4,990 |
5,180 |
4,935 |
5,090 |
+2.83% |
2,100 |
2024/4/17 |
5,030 |
5,060 |
4,950 |
4,950 |
-1.39% |
500 |
2024/4/16 |
5,170 |
5,170 |
4,900 |
5,020 |
-2.33% |
4,700 |
2024/4/15 |
5,220 |
5,250 |
5,090 |
5,140 |
-4.10% |
7,400 |
2024/4/12 |
5,050 |
5,460 |
5,000 |
5,360 |
+6.77% |
12,300 |
2024/4/11 |
4,905 |
5,100 |
4,905 |
5,020 |
+0.60% |
8,500 |
2024/4/10 |
4,760 |
4,995 |
4,750 |
4,990 |
+4.39% |
11,600 |
2024/4/9 |
4,700 |
4,800 |
4,680 |
4,780 |
+2.03% |
5,200 |
2024/4/8 |
4,575 |
4,720 |
4,575 |
4,685 |
+0.86% |
2,200 |
2024/4/5 |
4,660 |
4,825 |
4,570 |
4,645 |
-0.32% |
3,800 |
2024/4/4 |
4,545 |
4,660 |
4,535 |
4,660 |
+1.86% |
2,000 |
2024/4/3 |
4,620 |
4,620 |
4,500 |
4,575 |
+0.11% |
4,400 |
2024/4/2 |
4,690 |
4,690 |
4,570 |
4,570 |
-3.38% |
6,800 |
2024/4/1 |
4,815 |
4,840 |
4,730 |
4,730 |
-1.66% |
3,500 |
2024/3/29 |
4,815 |
4,855 |
4,745 |
4,810 |
-0.10% |
5,500 |
2024/3/28 |
4,895 |
5,020 |
4,815 |
4,815 |
-3.60% |
6,000 |
2024/3/27 |
4,865 |
5,000 |
4,760 |
4,995 |
+2.67% |
9,200 |
2024/3/26 |
4,875 |
4,920 |
4,865 |
4,865 |
-0.10% |
1,800 |
2024/3/25 |
4,885 |
4,920 |
4,850 |
4,870 |
-0.31% |
8,900 |
2024/3/22 |
4,850 |
4,895 |
4,825 |
4,885 |
+0.93% |
7,500 |
2024/3/21 |
4,945 |
4,950 |
4,830 |
4,840 |
-1.02% |
10,100 |
2024/3/19 |
4,870 |
4,940 |
4,865 |
4,890 |
-1.11% |
7,600 |
2024/3/18 |
4,790 |
4,995 |
4,790 |
4,945 |
+4.32% |
10,000 |
2024/3/15 |
4,730 |
4,790 |
4,710 |
4,740 |
+0.21% |
2,400 |
2024/3/14 |
4,715 |
4,730 |
4,680 |
4,730 |
-0.63% |
4,800 |
2024/3/13 |
4,805 |
4,900 |
4,750 |
4,760 |
+0.53% |
6,900 |
2024/3/12 |
4,735 |
4,735 |
4,645 |
4,735 |
+1.28% |
1,700 |
2024/3/11 |
4,660 |
4,850 |
4,620 |
4,675 |
+0.54% |
5,900 |
2024/3/8 |
4,695 |
4,695 |
4,640 |
4,650 |
-0.85% |
2,100 |
2024/3/7 |
4,660 |
4,700 |
4,630 |
4,690 |
+0.64% |
2,300 |
2024/3/6 |
4,530 |
4,730 |
4,530 |
4,660 |
+2.76% |
5,100 |
2024/3/5 |
4,440 |
4,535 |
4,400 |
4,535 |
+3.66% |
3,400 |
2024/3/4 |
4,440 |
4,445 |
4,350 |
4,375 |
-1.46% |
3,500 |
2024/3/1 |
4,430 |
4,480 |
4,400 |
4,440 |
+0.23% |
5,800 |
2024/2/29 |
4,380 |
4,500 |
4,380 |
4,430 |
-0.45% |
4,900 |
2024/2/28 |
4,485 |
4,500 |
4,415 |
4,450 |
-0.67% |
2,800 |
2024/2/27 |
4,510 |
4,510 |
4,360 |
4,480 |
-0.78% |
5,900 |
2024/2/26 |
4,725 |
4,725 |
4,495 |
4,515 |
+0.00% |
3,300 |
2024/2/22 |
4,640 |
4,640 |
4,510 |
4,515 |
-1.85% |
3,500 |
2024/2/21 |
4,760 |
4,795 |
4,600 |
4,600 |
-3.77% |
4,700 |
2024/2/20 |
4,820 |
4,900 |
4,655 |
4,780 |
+3.13% |
10,500 |
2024/2/19 |
4,255 |
4,675 |
4,255 |
4,635 |
+12.23% |
18,000 |
2024/2/16 |
4,120 |
4,195 |
4,020 |
4,130 |
+0.73% |
7,600 |
2024/2/15 |
4,090 |
4,300 |
3,920 |
4,100 |
-3.07% |
19,600 |
2024/2/14 |
4,575 |
4,575 |
4,200 |
4,230 |
-8.34% |
14,700 |
2024/2/13 |
4,865 |
4,865 |
4,530 |
4,615 |
-6.48% |
12,700 |
2024/2/9 |
5,060 |
5,080 |
4,840 |
4,935 |
-3.80% |
12,500 |
2024/2/8 |
5,180 |
5,180 |
4,980 |
5,130 |
+1.18% |
8,000 |
2024/2/7 |
4,990 |
5,100 |
4,990 |
5,070 |
+1.40% |
2,500 |
2024/2/6 |
5,060 |
5,260 |
4,920 |
5,000 |
-0.40% |
7,800 |
2024/2/5 |
4,840 |
5,100 |
4,840 |
5,020 |
+4.47% |
5,600 |
2024/2/2 |
4,780 |
4,925 |
4,710 |
4,805 |
-0.21% |
9,900 |
2024/2/1 |
4,825 |
4,895 |
4,775 |
4,815 |
-1.13% |
3,200 |
2024/1/31 |
4,575 |
4,990 |
4,560 |
4,870 |
+5.87% |
7,700 |
2024/1/30 |
4,620 |
4,655 |
4,535 |
4,600 |
-0.11% |
4,000 |
2024/1/29 |
4,550 |
4,640 |
4,485 |
4,605 |
+1.66% |
2,900 |
2024/1/26 |
4,400 |
4,670 |
4,380 |
4,530 |
+2.37% |
5,200 |
2024/1/25 |
4,360 |
4,440 |
4,290 |
4,425 |
+1.49% |
4,900 |
2024/1/24 |
4,535 |
4,790 |
4,120 |
4,360 |
-3.00% |
18,300 |
2024/1/23 |
4,250 |
4,495 |
4,250 |
4,495 |
+5.89% |
5,300 |
2024/1/22 |
4,130 |
4,245 |
4,130 |
4,245 |
+4.81% |
3,200 |
2024/1/19 |
4,020 |
4,090 |
4,020 |
4,050 |
+1.25% |
2,200 |
2024/1/18 |
4,020 |
4,090 |
4,000 |
4,000 |
+0.38% |
2,600 |
2024/1/17 |
3,990 |
4,200 |
3,980 |
3,985 |
+0.50% |
4,900 |
2024/1/16 |
3,935 |
4,045 |
3,935 |
3,965 |
+1.15% |
4,200 |
2024/1/15 |
3,720 |
4,000 |
3,720 |
3,920 |
+5.38% |
10,200 |
2024/1/12 |
3,720 |
3,780 |
3,720 |
3,720 |
+0.00% |
1,100 |
2024/1/11 |
3,805 |
3,805 |
3,705 |
3,720 |
-1.06% |
4,000 |
2024/1/10 |
3,840 |
3,840 |
3,700 |
3,760 |
-2.21% |
4,400 |
2024/1/9 |
3,710 |
3,845 |
3,710 |
3,845 |
+3.78% |
4,500 |
2024/1/5 |
3,635 |
3,705 |
3,615 |
3,705 |
+3.49% |
1,700 |
2024/1/4 |
3,600 |
3,625 |
3,575 |
3,580 |
+1.85% |
7,300 |
2023/12/29 |
3,515 |
3,535 |
3,510 |
3,515 |
+0.14% |
2,800 |
2023/12/28 |
3,465 |
3,550 |
3,465 |
3,510 |
+1.74% |
4,700 |
2023/12/27 |
3,415 |
3,475 |
3,415 |
3,450 |
+1.02% |
4,800 |
2023/12/26 |
3,360 |
3,435 |
3,355 |
3,415 |
+1.79% |
8,300 |
2023/12/25 |
3,220 |
3,380 |
3,220 |
3,355 |
+4.19% |
15,700 |
2023/12/22 |
3,215 |
3,230 |
3,205 |
3,220 |
+0.16% |
1,800 |
2023/12/21 |
3,200 |
3,215 |
3,195 |
3,215 |
+0.47% |
4,000 |
2023/12/20 |
3,220 |
3,220 |
3,190 |
3,200 |
+1.59% |
3,200 |
2023/12/19 |
3,110 |
3,200 |
3,110 |
3,150 |
+0.64% |
1,500 |
2023/12/18 |
3,100 |
3,140 |
3,060 |
3,130 |
+2.79% |
2,100 |
2023/12/15 |
3,205 |
3,205 |
3,035 |
3,045 |
-4.40% |
3,200 |
2023/12/14 |
3,195 |
3,210 |
3,185 |
3,185 |
-0.62% |
1,100 |
2023/12/13 |
3,235 |
3,235 |
3,180 |
3,205 |
-0.93% |
2,200 |
2023/12/12 |
3,230 |
3,240 |
3,225 |
3,235 |
+0.00% |
1,500 |
2023/12/11 |
3,220 |
3,235 |
3,220 |
3,235 |
+0.47% |
2,700 |
2023/12/8 |
3,200 |
3,220 |
3,165 |
3,220 |
+0.62% |
2,000 |
2023/12/7 |
3,230 |
3,230 |
3,200 |
3,200 |
-0.16% |
700 |
2023/12/6 |
3,200 |
3,205 |
3,190 |
3,205 |
+0.47% |
900 |
2023/12/5 |
3,185 |
3,190 |
3,185 |
3,190 |
-0.62% |
1,200 |
2023/12/4 |
3,230 |
3,230 |
3,190 |
3,210 |
-0.31% |
1,000 |
2023/12/1 |
3,190 |
3,220 |
3,180 |
3,220 |
+3.21% |
2,300 |
2023/11/30 |
3,150 |
3,150 |
3,120 |
3,120 |
-0.79% |
200 |
2023/11/29 |
3,110 |
3,145 |
3,110 |
3,145 |
+0.96% |
4,000 |
2023/11/28 |
3,175 |
3,180 |
3,115 |
3,115 |
-1.89% |
3,100 |
2023/11/27 |
3,200 |
3,200 |
3,175 |
3,175 |
-0.78% |
3,500 |
2023/11/24 |
3,160 |
3,200 |
3,160 |
3,200 |
+1.43% |
6,200 |
2023/11/22 |
3,175 |
3,260 |
3,105 |
3,155 |
-0.63% |
5,200 |
2023/11/21 |
3,235 |
3,235 |
3,175 |
3,175 |
-1.85% |
2,800 |
2023/11/20 |
3,200 |
3,235 |
3,185 |
3,235 |
+2.37% |
3,100 |
2023/11/17 |
3,140 |
3,160 |
3,140 |
3,160 |
+0.64% |
1,600 |
2023/11/16 |
3,115 |
3,140 |
3,080 |
3,140 |
+1.29% |
1,700 |
2023/11/15 |
3,130 |
3,130 |
3,100 |
3,100 |
-0.16% |
400 |
2023/11/14 |
3,175 |
3,175 |
3,100 |
3,105 |
-0.32% |
800 |
2023/11/13 |
3,210 |
3,210 |
3,115 |
3,115 |
-2.96% |
1,600 |
2023/11/10 |
3,235 |
3,260 |
3,085 |
3,210 |
+1.42% |
6,600 |
2023/11/9 |
3,110 |
3,165 |
3,110 |
3,165 |
+2.10% |
2,100 |
2023/11/8 |
3,085 |
3,100 |
3,085 |
3,100 |
+0.81% |
300 |
2023/11/7 |
3,105 |
3,105 |
3,060 |
3,075 |
-0.97% |
500 |
2023/11/6 |
3,105 |
3,140 |
3,105 |
3,105 |
+0.00% |
1,800 |
2023/11/2 |
3,110 |
3,110 |
3,105 |
3,105 |
-0.96% |
1,500 |
2023/11/1 |
3,140 |
3,140 |
3,135 |
3,135 |
+1.13% |
200 |
2023/10/31 |
3,100 |
3,100 |
3,100 |
3,100 |
+1.14% |
500 |
2023/10/30 |
3,100 |
3,140 |
3,065 |
3,065 |
-1.61% |
1,000 |
2023/10/27 |
3,095 |
3,115 |
3,045 |
3,115 |
+2.98% |
26,700 |
2023/10/26 |
3,065 |
3,100 |
3,025 |
3,025 |
-1.31% |
3,900 |
2023/10/25 |
3,005 |
3,065 |
3,005 |
3,065 |
+2.17% |
22,300 |
2023/10/24 |
3,000 |
3,000 |
3,000 |
3,000 |
-1.32% |
8,400 |
|