日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
3,970 |
3,985 |
3,970 |
3,980 |
+0.25% |
2,200 |
2024/9/18 |
3,980 |
3,985 |
3,970 |
3,970 |
-0.25% |
600 |
2024/9/17 |
4,010 |
4,010 |
3,965 |
3,980 |
-0.62% |
3,400 |
2024/9/13 |
4,010 |
4,015 |
4,005 |
4,005 |
-0.12% |
600 |
2024/9/12 |
4,020 |
4,105 |
4,000 |
4,010 |
+0.12% |
7,900 |
2024/9/11 |
4,010 |
4,015 |
4,000 |
4,005 |
-0.50% |
2,200 |
2024/9/10 |
4,025 |
4,030 |
4,020 |
4,025 |
+0.12% |
2,100 |
2024/9/9 |
4,010 |
4,045 |
4,010 |
4,020 |
-0.50% |
3,400 |
2024/9/6 |
4,065 |
4,070 |
4,040 |
4,040 |
+0.00% |
4,500 |
2024/9/5 |
4,040 |
4,075 |
4,040 |
4,040 |
-0.12% |
6,900 |
2024/9/4 |
4,130 |
4,130 |
4,015 |
4,045 |
-2.41% |
8,900 |
2024/9/3 |
4,195 |
4,195 |
4,135 |
4,145 |
-0.24% |
2,300 |
2024/9/2 |
4,205 |
4,210 |
4,155 |
4,155 |
-1.66% |
4,100 |
2024/8/30 |
4,245 |
4,245 |
4,200 |
4,225 |
-0.47% |
1,400 |
2024/8/29 |
4,220 |
4,245 |
4,220 |
4,245 |
+1.07% |
2,100 |
2024/8/28 |
4,180 |
4,215 |
4,175 |
4,200 |
+0.60% |
3,400 |
2024/8/27 |
4,155 |
4,190 |
4,140 |
4,175 |
+0.48% |
1,900 |
2024/8/26 |
4,135 |
4,155 |
4,125 |
4,155 |
+0.48% |
2,000 |
2024/8/23 |
4,125 |
4,135 |
4,095 |
4,135 |
+0.00% |
2,600 |
2024/8/22 |
4,195 |
4,195 |
4,135 |
4,135 |
-0.36% |
800 |
2024/8/21 |
4,155 |
4,165 |
4,135 |
4,150 |
-0.24% |
2,700 |
2024/8/20 |
4,200 |
4,200 |
4,160 |
4,160 |
-0.95% |
1,600 |
2024/8/19 |
4,240 |
4,240 |
4,200 |
4,200 |
-0.24% |
2,000 |
2024/8/16 |
4,190 |
4,210 |
4,180 |
4,210 |
+0.84% |
3,400 |
2024/8/15 |
4,170 |
4,195 |
4,150 |
4,175 |
-0.24% |
3,300 |
2024/8/14 |
4,215 |
4,215 |
4,165 |
4,185 |
-0.36% |
3,300 |
2024/8/13 |
4,290 |
4,290 |
4,150 |
4,200 |
-1.52% |
10,600 |
2024/8/9 |
4,200 |
4,300 |
4,200 |
4,265 |
+3.77% |
21,100 |
2024/8/8 |
4,100 |
4,130 |
4,050 |
4,110 |
+0.24% |
1,600 |
2024/8/7 |
4,025 |
4,145 |
4,020 |
4,100 |
+5.26% |
6,900 |
2024/8/6 |
3,905 |
3,970 |
3,680 |
3,895 |
+3.32% |
18,000 |
2024/8/5 |
3,960 |
4,035 |
3,700 |
3,770 |
-9.59% |
19,700 |
2024/8/2 |
4,145 |
4,190 |
4,105 |
4,170 |
-1.07% |
13,900 |
2024/8/1 |
4,205 |
4,215 |
4,200 |
4,215 |
-0.12% |
7,400 |
2024/7/31 |
4,205 |
4,220 |
4,205 |
4,220 |
+0.36% |
700 |
2024/7/30 |
4,220 |
4,220 |
4,205 |
4,205 |
+0.00% |
700 |
2024/7/29 |
4,205 |
4,225 |
4,205 |
4,205 |
+0.12% |
1,100 |
2024/7/26 |
4,220 |
4,220 |
4,200 |
4,200 |
+0.00% |
3,200 |
2024/7/25 |
4,205 |
4,210 |
4,200 |
4,200 |
-0.12% |
6,000 |
2024/7/24 |
4,215 |
4,220 |
4,205 |
4,205 |
-0.24% |
3,500 |
2024/7/23 |
4,220 |
4,240 |
4,215 |
4,215 |
+0.00% |
3,000 |
2024/7/22 |
4,245 |
4,245 |
4,210 |
4,215 |
+0.12% |
1,100 |
2024/7/19 |
4,220 |
4,220 |
4,210 |
4,210 |
-0.12% |
2,100 |
2024/7/18 |
4,225 |
4,225 |
4,210 |
4,215 |
-0.24% |
2,300 |
2024/7/17 |
4,225 |
4,250 |
4,225 |
4,225 |
+0.00% |
3,500 |
2024/7/16 |
4,210 |
4,240 |
4,210 |
4,225 |
+0.36% |
3,500 |
2024/7/12 |
4,205 |
4,220 |
4,195 |
4,210 |
+0.12% |
3,900 |
2024/7/11 |
4,205 |
4,225 |
4,200 |
4,205 |
+0.12% |
2,800 |
2024/7/10 |
4,220 |
4,220 |
4,200 |
4,200 |
-0.47% |
2,800 |
2024/7/9 |
4,205 |
4,225 |
4,200 |
4,220 |
+0.24% |
2,300 |
2024/7/8 |
4,210 |
4,225 |
4,205 |
4,210 |
+0.12% |
5,600 |
2024/7/5 |
4,215 |
4,225 |
4,205 |
4,205 |
-0.71% |
1,800 |
2024/7/4 |
4,205 |
4,235 |
4,200 |
4,235 |
+0.24% |
7,800 |
2024/7/3 |
4,210 |
4,240 |
4,210 |
4,225 |
+0.36% |
2,100 |
2024/7/2 |
4,210 |
4,210 |
4,200 |
4,210 |
+0.24% |
1,600 |
2024/7/1 |
4,210 |
4,215 |
4,200 |
4,200 |
+0.00% |
3,700 |
2024/6/28 |
4,225 |
4,230 |
4,200 |
4,200 |
-0.59% |
2,600 |
2024/6/27 |
4,245 |
4,255 |
4,225 |
4,225 |
-0.47% |
1,400 |
2024/6/26 |
4,210 |
4,270 |
4,210 |
4,245 |
+0.83% |
4,300 |
2024/6/25 |
4,210 |
4,235 |
4,200 |
4,210 |
+0.12% |
1,900 |
2024/6/24 |
4,245 |
4,245 |
4,205 |
4,205 |
-0.59% |
1,800 |
2024/6/21 |
4,245 |
4,250 |
4,230 |
4,230 |
+0.24% |
2,100 |
2024/6/20 |
4,215 |
4,230 |
4,205 |
4,220 |
-0.35% |
2,500 |
2024/6/19 |
4,185 |
4,240 |
4,185 |
4,235 |
+1.19% |
2,300 |
2024/6/18 |
4,190 |
4,200 |
4,160 |
4,185 |
+0.60% |
2,100 |
2024/6/17 |
4,190 |
4,195 |
4,155 |
4,160 |
-0.48% |
2,200 |
2024/6/14 |
4,180 |
4,190 |
4,175 |
4,180 |
-0.24% |
1,400 |
2024/6/13 |
4,200 |
4,210 |
4,180 |
4,190 |
-0.59% |
5,200 |
2024/6/12 |
4,220 |
4,235 |
4,210 |
4,215 |
-0.12% |
2,100 |
2024/6/11 |
4,250 |
4,250 |
4,210 |
4,220 |
-0.71% |
5,400 |
2024/6/10 |
4,250 |
4,260 |
4,230 |
4,250 |
+1.43% |
9,400 |
2024/6/7 |
4,180 |
4,200 |
4,180 |
4,190 |
+0.12% |
700 |
2024/6/6 |
4,185 |
4,205 |
4,180 |
4,185 |
+0.00% |
3,100 |
2024/6/5 |
4,160 |
4,200 |
4,160 |
4,185 |
-0.59% |
1,900 |
2024/6/4 |
4,235 |
4,235 |
4,210 |
4,210 |
-0.36% |
1,400 |
2024/6/3 |
4,200 |
4,225 |
4,200 |
4,225 |
+1.08% |
1,500 |
2024/5/31 |
4,155 |
4,180 |
4,155 |
4,180 |
+0.72% |
300 |
2024/5/30 |
4,125 |
4,160 |
4,125 |
4,150 |
+0.00% |
1,200 |
2024/5/29 |
4,150 |
4,155 |
4,145 |
4,150 |
-0.12% |
3,800 |
2024/5/28 |
4,150 |
4,160 |
4,150 |
4,155 |
+0.12% |
1,600 |
2024/5/27 |
4,150 |
4,185 |
4,150 |
4,150 |
+0.00% |
3,300 |
2024/5/24 |
4,160 |
4,170 |
4,150 |
4,150 |
-0.24% |
800 |
2024/5/23 |
4,185 |
4,185 |
4,130 |
4,160 |
-0.72% |
5,300 |
2024/5/22 |
4,190 |
4,200 |
4,190 |
4,190 |
+0.00% |
800 |
2024/5/21 |
4,190 |
4,195 |
4,180 |
4,190 |
+0.00% |
1,100 |
2024/5/20 |
4,190 |
4,195 |
4,190 |
4,190 |
-0.24% |
1,100 |
2024/5/17 |
4,205 |
4,220 |
4,195 |
4,200 |
-0.12% |
2,200 |
2024/5/16 |
4,225 |
4,225 |
4,200 |
4,205 |
-0.12% |
2,800 |
2024/5/15 |
4,290 |
4,290 |
4,205 |
4,210 |
-1.98% |
6,300 |
2024/5/14 |
4,255 |
4,300 |
4,240 |
4,295 |
+1.06% |
3,100 |
2024/5/13 |
4,220 |
4,255 |
4,210 |
4,250 |
+0.00% |
1,400 |
2024/5/10 |
4,280 |
4,295 |
4,250 |
4,250 |
-1.05% |
900 |
2024/5/9 |
4,295 |
4,295 |
4,295 |
4,295 |
+0.00% |
200 |
2024/5/8 |
4,280 |
4,295 |
4,280 |
4,295 |
+0.35% |
300 |
2024/5/7 |
4,245 |
4,295 |
4,245 |
4,280 |
-0.12% |
2,100 |
2024/5/2 |
4,290 |
4,290 |
4,270 |
4,285 |
+0.12% |
2,400 |
2024/5/1 |
4,280 |
4,295 |
4,280 |
4,280 |
-0.47% |
600 |
2024/4/30 |
4,240 |
4,310 |
4,240 |
4,300 |
+1.42% |
6,300 |
2024/4/26 |
4,220 |
4,240 |
4,215 |
4,240 |
+0.47% |
1,600 |
2024/4/25 |
4,220 |
4,230 |
4,220 |
4,220 |
+0.24% |
1,300 |
2024/4/24 |
4,205 |
4,210 |
4,200 |
4,210 |
-0.24% |
600 |
2024/4/23 |
4,200 |
4,230 |
4,200 |
4,220 |
+0.48% |
2,800 |
2024/4/22 |
4,215 |
4,225 |
4,200 |
4,200 |
+0.00% |
3,000 |
2024/4/19 |
4,250 |
4,260 |
4,190 |
4,200 |
-1.29% |
2,800 |
2024/4/18 |
4,245 |
4,270 |
4,240 |
4,255 |
+0.24% |
5,100 |
2024/4/17 |
4,265 |
4,280 |
4,235 |
4,245 |
-0.12% |
2,800 |
2024/4/16 |
4,190 |
4,250 |
4,180 |
4,250 |
+0.00% |
5,300 |
2024/4/15 |
4,190 |
4,250 |
4,190 |
4,250 |
+0.47% |
1,100 |
2024/4/12 |
4,210 |
4,240 |
4,200 |
4,230 |
+0.71% |
3,200 |
2024/4/11 |
4,170 |
4,200 |
4,170 |
4,200 |
-0.83% |
1,900 |
2024/4/10 |
4,260 |
4,260 |
4,235 |
4,235 |
-0.59% |
700 |
2024/4/9 |
4,235 |
4,265 |
4,235 |
4,260 |
+0.71% |
3,400 |
2024/4/8 |
4,225 |
4,275 |
4,210 |
4,230 |
+0.12% |
3,600 |
2024/4/5 |
4,225 |
4,235 |
4,190 |
4,225 |
+0.00% |
3,900 |
2024/4/4 |
4,190 |
4,255 |
4,190 |
4,225 |
-0.35% |
800 |
2024/4/3 |
4,200 |
4,265 |
4,160 |
4,240 |
+0.59% |
4,900 |
2024/4/2 |
4,220 |
4,220 |
4,205 |
4,215 |
+0.84% |
1,800 |
2024/4/1 |
4,220 |
4,235 |
4,170 |
4,180 |
-1.53% |
2,200 |
2024/3/29 |
4,250 |
4,285 |
4,240 |
4,245 |
+0.12% |
2,000 |
2024/3/28 |
4,215 |
4,255 |
4,215 |
4,240 |
-1.17% |
1,500 |
2024/3/27 |
4,265 |
4,355 |
4,265 |
4,290 |
+1.06% |
9,600 |
2024/3/26 |
4,235 |
4,255 |
4,230 |
4,245 |
-0.35% |
1,900 |
2024/3/25 |
4,290 |
4,290 |
4,240 |
4,260 |
-1.50% |
2,700 |
|