日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
4,110 |
4,145 |
4,085 |
4,100 |
+0.00% |
9,700 |
2024/4/24 |
4,070 |
4,100 |
4,050 |
4,100 |
+1.86% |
9,500 |
2024/4/23 |
4,015 |
4,045 |
4,015 |
4,025 |
+0.37% |
1,700 |
2024/4/22 |
3,965 |
4,040 |
3,965 |
4,010 |
+2.04% |
5,600 |
2024/4/19 |
3,965 |
3,980 |
3,890 |
3,930 |
-0.76% |
11,100 |
2024/4/18 |
3,940 |
3,995 |
3,940 |
3,960 |
-0.13% |
4,200 |
2024/4/17 |
3,985 |
3,995 |
3,925 |
3,965 |
-0.38% |
7,500 |
2024/4/16 |
4,025 |
4,050 |
3,970 |
3,980 |
-1.12% |
14,000 |
2024/4/15 |
4,085 |
4,085 |
4,020 |
4,025 |
-1.71% |
12,000 |
2024/4/12 |
4,070 |
4,095 |
4,070 |
4,095 |
+0.61% |
5,600 |
2024/4/11 |
4,065 |
4,095 |
4,065 |
4,070 |
-0.37% |
4,300 |
2024/4/10 |
4,130 |
4,160 |
4,085 |
4,085 |
-0.97% |
10,300 |
2024/4/9 |
4,110 |
4,125 |
4,100 |
4,125 |
+0.49% |
3,400 |
2024/4/8 |
4,075 |
4,115 |
4,065 |
4,105 |
+1.11% |
7,500 |
2024/4/5 |
4,090 |
4,110 |
4,055 |
4,060 |
-1.34% |
5,400 |
2024/4/4 |
4,130 |
4,150 |
4,100 |
4,115 |
+0.49% |
7,600 |
2024/4/3 |
4,055 |
4,115 |
4,055 |
4,095 |
+0.61% |
6,500 |
2024/4/2 |
4,180 |
4,180 |
4,070 |
4,070 |
-1.69% |
12,600 |
2024/4/1 |
4,225 |
4,225 |
4,135 |
4,140 |
-1.31% |
8,000 |
2024/3/29 |
4,235 |
4,240 |
4,170 |
4,195 |
-0.94% |
9,700 |
2024/3/28 |
4,340 |
4,340 |
4,210 |
4,235 |
-2.53% |
13,800 |
2024/3/27 |
4,300 |
4,365 |
4,300 |
4,345 |
+1.52% |
16,000 |
2024/3/26 |
4,275 |
4,305 |
4,270 |
4,280 |
-0.58% |
5,500 |
2024/3/25 |
4,265 |
4,330 |
4,265 |
4,305 |
+0.94% |
11,200 |
2024/3/22 |
4,265 |
4,270 |
4,245 |
4,265 |
+0.00% |
6,900 |
2024/3/21 |
4,335 |
4,335 |
4,235 |
4,265 |
-0.47% |
11,500 |
2024/3/19 |
4,250 |
4,295 |
4,235 |
4,285 |
+1.06% |
7,400 |
2024/3/18 |
4,280 |
4,390 |
4,225 |
4,240 |
+0.12% |
24,300 |
2024/3/15 |
4,245 |
4,270 |
4,185 |
4,235 |
-0.35% |
13,200 |
2024/3/14 |
4,175 |
4,250 |
4,170 |
4,250 |
+1.80% |
7,700 |
2024/3/13 |
4,240 |
4,245 |
4,160 |
4,175 |
-0.95% |
4,800 |
2024/3/12 |
4,175 |
4,225 |
4,150 |
4,215 |
+0.60% |
4,700 |
2024/3/11 |
4,210 |
4,225 |
4,150 |
4,190 |
-0.71% |
5,500 |
2024/3/8 |
4,170 |
4,245 |
4,150 |
4,220 |
+0.24% |
13,200 |
2024/3/7 |
4,260 |
4,265 |
4,160 |
4,210 |
-0.59% |
9,100 |
2024/3/6 |
4,265 |
4,280 |
4,210 |
4,235 |
-0.47% |
11,400 |
2024/3/5 |
4,155 |
4,255 |
4,145 |
4,255 |
+2.41% |
16,500 |
2024/3/4 |
4,250 |
4,265 |
4,130 |
4,155 |
-1.77% |
12,800 |
2024/3/1 |
4,305 |
4,305 |
4,230 |
4,230 |
-2.42% |
13,600 |
2024/2/29 |
4,475 |
4,475 |
4,300 |
4,335 |
-3.02% |
15,000 |
2024/2/28 |
4,405 |
4,470 |
4,405 |
4,470 |
+0.79% |
12,900 |
2024/2/27 |
4,350 |
4,435 |
4,335 |
4,435 |
+1.14% |
13,500 |
2024/2/26 |
4,240 |
4,385 |
4,240 |
4,385 |
+3.54% |
13,500 |
2024/2/22 |
4,260 |
4,315 |
4,235 |
4,235 |
-1.05% |
13,300 |
2024/2/21 |
4,170 |
4,280 |
4,135 |
4,280 |
+3.26% |
23,200 |
2024/2/20 |
4,150 |
4,185 |
4,130 |
4,145 |
-0.12% |
8,200 |
2024/2/19 |
4,065 |
4,150 |
4,045 |
4,150 |
+2.22% |
11,300 |
2024/2/16 |
4,055 |
4,075 |
4,035 |
4,060 |
+0.50% |
10,100 |
2024/2/15 |
4,070 |
4,085 |
4,020 |
4,040 |
-0.37% |
9,800 |
2024/2/14 |
4,035 |
4,070 |
4,020 |
4,055 |
+0.37% |
14,500 |
2024/2/13 |
3,980 |
4,050 |
3,980 |
4,040 |
+1.76% |
11,000 |
2024/2/9 |
3,965 |
4,005 |
3,965 |
3,970 |
-0.25% |
8,500 |
2024/2/8 |
3,990 |
4,000 |
3,925 |
3,980 |
-0.75% |
15,700 |
2024/2/7 |
3,995 |
4,050 |
3,995 |
4,010 |
+0.00% |
10,800 |
2024/2/6 |
4,010 |
4,060 |
4,010 |
4,010 |
-0.99% |
10,300 |
2024/2/5 |
4,025 |
4,100 |
4,025 |
4,050 |
-0.98% |
15,300 |
2024/2/2 |
4,120 |
4,120 |
4,055 |
4,090 |
-1.21% |
14,400 |
2024/2/1 |
4,035 |
4,140 |
4,010 |
4,140 |
+2.60% |
44,300 |
2024/1/31 |
4,160 |
4,190 |
3,965 |
4,035 |
+5.91% |
98,600 |
2024/1/30 |
3,760 |
3,825 |
3,760 |
3,810 |
-0.39% |
17,700 |
2024/1/29 |
3,815 |
3,845 |
3,795 |
3,825 |
+0.26% |
37,900 |
2024/1/26 |
3,835 |
3,865 |
3,800 |
3,815 |
-1.29% |
21,400 |
2024/1/25 |
3,860 |
3,885 |
3,845 |
3,865 |
+0.39% |
12,400 |
2024/1/24 |
3,870 |
3,870 |
3,830 |
3,850 |
-0.26% |
10,600 |
2024/1/23 |
3,870 |
3,890 |
3,860 |
3,860 |
+0.00% |
7,200 |
2024/1/22 |
3,865 |
3,875 |
3,850 |
3,860 |
+0.00% |
6,500 |
2024/1/19 |
3,865 |
3,875 |
3,840 |
3,860 |
-0.13% |
8,700 |
2024/1/18 |
3,880 |
3,890 |
3,865 |
3,865 |
+0.26% |
7,700 |
2024/1/17 |
3,880 |
3,900 |
3,855 |
3,855 |
-0.13% |
6,900 |
2024/1/16 |
3,900 |
3,900 |
3,850 |
3,860 |
-0.90% |
6,500 |
2024/1/15 |
3,850 |
3,900 |
3,850 |
3,895 |
+1.17% |
8,300 |
2024/1/12 |
3,880 |
3,900 |
3,845 |
3,850 |
+0.00% |
14,500 |
2024/1/11 |
3,870 |
3,880 |
3,840 |
3,850 |
-0.26% |
10,600 |
2024/1/10 |
3,835 |
3,870 |
3,820 |
3,860 |
+0.65% |
13,300 |
2024/1/9 |
3,850 |
3,855 |
3,825 |
3,835 |
-0.39% |
10,000 |
2024/1/5 |
3,830 |
3,865 |
3,830 |
3,850 |
+1.05% |
4,900 |
2024/1/4 |
3,815 |
3,830 |
3,800 |
3,810 |
+0.26% |
6,800 |
2023/12/29 |
3,810 |
3,820 |
3,790 |
3,800 |
-0.13% |
6,200 |
2023/12/28 |
3,735 |
3,805 |
3,735 |
3,805 |
+0.53% |
6,400 |
2023/12/27 |
3,745 |
3,785 |
3,745 |
3,785 |
+1.20% |
5,900 |
2023/12/26 |
3,720 |
3,745 |
3,720 |
3,740 |
+0.13% |
8,100 |
2023/12/25 |
3,765 |
3,775 |
3,730 |
3,735 |
-0.53% |
4,300 |
2023/12/22 |
3,730 |
3,765 |
3,730 |
3,755 |
+0.67% |
5,000 |
2023/12/21 |
3,740 |
3,740 |
3,710 |
3,730 |
-0.40% |
8,200 |
2023/12/20 |
3,780 |
3,780 |
3,725 |
3,745 |
-0.53% |
4,700 |
2023/12/19 |
3,685 |
3,765 |
3,685 |
3,765 |
+1.35% |
4,600 |
2023/12/18 |
3,730 |
3,730 |
3,670 |
3,715 |
-0.40% |
6,700 |
2023/12/15 |
3,770 |
3,775 |
3,730 |
3,730 |
-1.32% |
6,400 |
2023/12/14 |
3,750 |
3,795 |
3,750 |
3,780 |
+0.13% |
7,800 |
2023/12/13 |
3,800 |
3,800 |
3,740 |
3,775 |
+0.13% |
8,500 |
2023/12/12 |
3,800 |
3,840 |
3,765 |
3,770 |
-0.66% |
17,000 |
2023/12/11 |
3,770 |
3,835 |
3,755 |
3,795 |
+0.66% |
15,000 |
2023/12/8 |
3,810 |
3,835 |
3,750 |
3,770 |
-1.44% |
17,200 |
2023/12/7 |
3,840 |
3,865 |
3,825 |
3,825 |
-0.52% |
4,700 |
2023/12/6 |
3,820 |
3,865 |
3,805 |
3,845 |
+1.18% |
7,500 |
2023/12/5 |
3,830 |
3,855 |
3,795 |
3,800 |
-1.04% |
10,200 |
2023/12/4 |
3,860 |
3,865 |
3,835 |
3,840 |
-0.52% |
5,200 |
2023/12/1 |
3,890 |
3,890 |
3,850 |
3,860 |
-0.64% |
5,200 |
2023/11/30 |
3,870 |
3,920 |
3,850 |
3,885 |
-0.38% |
7,200 |
2023/11/29 |
3,940 |
3,950 |
3,890 |
3,900 |
-1.02% |
6,900 |
2023/11/28 |
3,955 |
3,970 |
3,925 |
3,940 |
+0.00% |
8,100 |
2023/11/27 |
3,910 |
3,975 |
3,910 |
3,940 |
+0.51% |
10,600 |
2023/11/24 |
3,890 |
3,920 |
3,890 |
3,920 |
+0.90% |
11,200 |
2023/11/22 |
3,840 |
3,905 |
3,840 |
3,885 |
+1.44% |
10,000 |
2023/11/21 |
3,820 |
3,835 |
3,810 |
3,830 |
+0.26% |
5,500 |
2023/11/20 |
3,825 |
3,860 |
3,820 |
3,820 |
-1.04% |
6,800 |
2023/11/17 |
3,810 |
3,860 |
3,810 |
3,860 |
+1.31% |
4,800 |
2023/11/16 |
3,860 |
3,860 |
3,810 |
3,810 |
-1.17% |
6,000 |
2023/11/15 |
3,810 |
3,885 |
3,805 |
3,855 |
+1.18% |
12,300 |
2023/11/14 |
3,800 |
3,835 |
3,790 |
3,810 |
+0.13% |
7,900 |
2023/11/13 |
3,840 |
3,840 |
3,805 |
3,805 |
-1.04% |
4,500 |
2023/11/10 |
3,830 |
3,860 |
3,825 |
3,845 |
-0.13% |
4,900 |
2023/11/9 |
3,820 |
3,855 |
3,795 |
3,850 |
+1.32% |
6,800 |
2023/11/8 |
3,815 |
3,830 |
3,775 |
3,800 |
-0.78% |
8,200 |
2023/11/7 |
3,810 |
3,890 |
3,810 |
3,830 |
+0.52% |
15,200 |
2023/11/6 |
3,800 |
3,835 |
3,800 |
3,810 |
+0.26% |
18,600 |
2023/11/2 |
3,785 |
3,800 |
3,765 |
3,800 |
+0.66% |
10,900 |
2023/11/1 |
3,755 |
3,795 |
3,755 |
3,775 |
+0.53% |
17,700 |
2023/10/31 |
3,730 |
3,755 |
3,690 |
3,755 |
+0.67% |
10,200 |
2023/10/30 |
3,715 |
3,750 |
3,715 |
3,730 |
-0.53% |
7,600 |
2023/10/27 |
3,710 |
3,750 |
3,710 |
3,750 |
+1.49% |
12,500 |
2023/10/26 |
3,675 |
3,715 |
3,675 |
3,695 |
+0.54% |
6,800 |
2023/10/25 |
3,725 |
3,725 |
3,670 |
3,675 |
-0.14% |
6,100 |
|