日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
4,170 |
4,170 |
4,110 |
4,170 |
+1.21% |
8,900 |
2024/4/22 |
4,130 |
4,180 |
4,090 |
4,120 |
+0.73% |
9,000 |
2024/4/19 |
4,180 |
4,180 |
4,050 |
4,090 |
-2.50% |
14,800 |
2024/4/18 |
4,100 |
4,195 |
4,100 |
4,195 |
+1.45% |
6,900 |
2024/4/17 |
4,120 |
4,135 |
4,050 |
4,135 |
+0.36% |
11,200 |
2024/4/16 |
4,225 |
4,225 |
4,115 |
4,120 |
-2.25% |
20,900 |
2024/4/15 |
4,240 |
4,250 |
4,190 |
4,215 |
-0.59% |
10,000 |
2024/4/12 |
4,260 |
4,285 |
4,230 |
4,240 |
-0.47% |
4,900 |
2024/4/11 |
4,290 |
4,290 |
4,220 |
4,260 |
-0.47% |
4,400 |
2024/4/10 |
4,270 |
4,300 |
4,265 |
4,280 |
+0.82% |
4,800 |
2024/4/9 |
4,210 |
4,245 |
4,210 |
4,245 |
+0.95% |
4,200 |
2024/4/8 |
4,240 |
4,245 |
4,205 |
4,205 |
-0.83% |
6,400 |
2024/4/5 |
4,215 |
4,240 |
4,200 |
4,240 |
-0.35% |
10,000 |
2024/4/4 |
4,230 |
4,270 |
4,215 |
4,255 |
+0.95% |
12,300 |
2024/4/3 |
4,240 |
4,285 |
4,185 |
4,215 |
-0.35% |
7,500 |
2024/4/2 |
4,410 |
4,410 |
4,220 |
4,230 |
-3.31% |
18,400 |
2024/4/1 |
4,480 |
4,480 |
4,350 |
4,375 |
-1.91% |
14,600 |
2024/3/29 |
4,460 |
4,510 |
4,455 |
4,460 |
+0.79% |
6,000 |
2024/3/28 |
4,410 |
4,535 |
4,410 |
4,425 |
-4.22% |
19,900 |
2024/3/27 |
4,625 |
4,680 |
4,615 |
4,620 |
-0.11% |
23,800 |
2024/3/26 |
4,625 |
4,630 |
4,575 |
4,625 |
+0.43% |
9,700 |
2024/3/25 |
4,575 |
4,630 |
4,550 |
4,605 |
+0.77% |
17,000 |
2024/3/22 |
4,565 |
4,570 |
4,490 |
4,570 |
+0.88% |
9,900 |
2024/3/21 |
4,555 |
4,575 |
4,500 |
4,530 |
+0.33% |
14,200 |
2024/3/19 |
4,540 |
4,555 |
4,505 |
4,515 |
-0.11% |
9,500 |
2024/3/18 |
4,495 |
4,545 |
4,450 |
4,520 |
+1.80% |
10,600 |
2024/3/15 |
4,445 |
4,500 |
4,430 |
4,440 |
-0.34% |
2,900 |
2024/3/14 |
4,400 |
4,455 |
4,395 |
4,455 |
+0.56% |
10,600 |
2024/3/13 |
4,480 |
4,485 |
4,370 |
4,430 |
-0.11% |
12,500 |
2024/3/12 |
4,425 |
4,480 |
4,370 |
4,435 |
-0.22% |
10,900 |
2024/3/11 |
4,530 |
4,545 |
4,410 |
4,445 |
-2.20% |
16,400 |
2024/3/8 |
4,570 |
4,580 |
4,530 |
4,545 |
+0.44% |
8,200 |
2024/3/7 |
4,645 |
4,645 |
4,500 |
4,525 |
-1.63% |
16,100 |
2024/3/6 |
4,575 |
4,630 |
4,570 |
4,600 |
+0.33% |
8,100 |
2024/3/5 |
4,530 |
4,610 |
4,520 |
4,585 |
+1.33% |
9,800 |
2024/3/4 |
4,630 |
4,630 |
4,525 |
4,525 |
-2.37% |
18,400 |
2024/3/1 |
4,695 |
4,695 |
4,580 |
4,635 |
-1.38% |
15,200 |
2024/2/29 |
4,605 |
4,735 |
4,600 |
4,700 |
+3.30% |
36,200 |
2024/2/28 |
4,405 |
4,560 |
4,405 |
4,550 |
+2.25% |
29,200 |
2024/2/27 |
4,370 |
4,470 |
4,340 |
4,450 |
+2.30% |
29,700 |
2024/2/26 |
4,430 |
4,430 |
4,350 |
4,350 |
-0.91% |
13,900 |
2024/2/22 |
4,445 |
4,475 |
4,385 |
4,390 |
-0.11% |
13,100 |
2024/2/21 |
4,420 |
4,425 |
4,380 |
4,395 |
-0.57% |
10,300 |
2024/2/20 |
4,445 |
4,510 |
4,420 |
4,420 |
-0.34% |
9,000 |
2024/2/19 |
4,375 |
4,435 |
4,375 |
4,435 |
+1.49% |
7,900 |
2024/2/16 |
4,350 |
4,430 |
4,320 |
4,370 |
-0.57% |
28,000 |
2024/2/15 |
4,505 |
4,505 |
4,270 |
4,395 |
-2.33% |
37,500 |
2024/2/14 |
4,555 |
4,565 |
4,465 |
4,500 |
-1.32% |
13,700 |
2024/2/13 |
4,570 |
4,585 |
4,500 |
4,560 |
-0.11% |
14,800 |
2024/2/9 |
4,600 |
4,650 |
4,560 |
4,565 |
-0.76% |
12,400 |
2024/2/8 |
4,680 |
4,680 |
4,590 |
4,600 |
-1.71% |
16,700 |
2024/2/7 |
4,760 |
4,760 |
4,640 |
4,680 |
-1.78% |
14,800 |
2024/2/6 |
4,670 |
4,770 |
4,630 |
4,765 |
+2.47% |
20,200 |
2024/2/5 |
4,600 |
4,665 |
4,600 |
4,650 |
+1.42% |
13,000 |
2024/2/2 |
4,640 |
4,640 |
4,525 |
4,585 |
-0.43% |
14,000 |
2024/2/1 |
4,620 |
4,700 |
4,590 |
4,605 |
-1.81% |
18,000 |
2024/1/31 |
4,660 |
4,840 |
4,625 |
4,690 |
+1.85% |
42,600 |
2024/1/30 |
4,595 |
4,615 |
4,555 |
4,605 |
+0.66% |
14,000 |
2024/1/29 |
4,510 |
4,610 |
4,510 |
4,575 |
+2.01% |
14,000 |
2024/1/26 |
4,600 |
4,600 |
4,485 |
4,485 |
-2.50% |
15,500 |
2024/1/25 |
4,510 |
4,640 |
4,505 |
4,600 |
+1.55% |
11,700 |
2024/1/24 |
4,555 |
4,555 |
4,500 |
4,530 |
-0.55% |
10,300 |
2024/1/23 |
4,640 |
4,645 |
4,520 |
4,555 |
-0.87% |
19,300 |
2024/1/22 |
4,550 |
4,645 |
4,445 |
4,595 |
+1.66% |
40,000 |
2024/1/19 |
4,490 |
4,535 |
4,450 |
4,520 |
+2.73% |
24,900 |
2024/1/18 |
4,400 |
4,440 |
4,365 |
4,400 |
+1.15% |
19,400 |
2024/1/17 |
4,325 |
4,470 |
4,275 |
4,350 |
+1.40% |
36,600 |
2024/1/16 |
4,250 |
4,310 |
4,200 |
4,290 |
+2.02% |
17,500 |
2024/1/15 |
4,205 |
4,250 |
4,175 |
4,205 |
+0.36% |
19,400 |
2024/1/12 |
4,240 |
4,285 |
4,150 |
4,190 |
-1.06% |
23,300 |
2024/1/11 |
4,260 |
4,315 |
4,235 |
4,235 |
+0.36% |
17,100 |
2024/1/10 |
4,215 |
4,295 |
4,190 |
4,220 |
+0.96% |
18,200 |
2024/1/9 |
4,165 |
4,210 |
4,135 |
4,180 |
+1.46% |
17,200 |
2024/1/5 |
4,140 |
4,165 |
4,115 |
4,120 |
-0.48% |
12,400 |
2024/1/4 |
4,030 |
4,150 |
4,015 |
4,140 |
+2.60% |
20,400 |
2023/12/29 |
4,055 |
4,075 |
4,025 |
4,035 |
-0.49% |
6,400 |
2023/12/28 |
4,090 |
4,120 |
4,055 |
4,055 |
-0.86% |
8,800 |
2023/12/27 |
4,110 |
4,120 |
4,060 |
4,090 |
-0.49% |
11,400 |
2023/12/26 |
4,010 |
4,110 |
4,010 |
4,110 |
+2.24% |
11,600 |
2023/12/25 |
4,055 |
4,055 |
3,975 |
4,020 |
-0.37% |
20,600 |
2023/12/22 |
4,020 |
4,120 |
4,020 |
4,035 |
+0.75% |
8,500 |
2023/12/21 |
4,000 |
4,035 |
3,985 |
4,005 |
-0.25% |
7,300 |
2023/12/20 |
4,020 |
4,045 |
4,015 |
4,015 |
-0.25% |
11,500 |
2023/12/19 |
4,030 |
4,080 |
4,025 |
4,025 |
-0.37% |
8,200 |
2023/12/18 |
4,080 |
4,115 |
4,015 |
4,040 |
-2.65% |
16,900 |
2023/12/15 |
4,175 |
4,205 |
4,150 |
4,150 |
-0.12% |
7,600 |
2023/12/14 |
4,270 |
4,270 |
4,120 |
4,155 |
-1.77% |
16,300 |
2023/12/13 |
4,175 |
4,255 |
4,175 |
4,230 |
+1.32% |
14,400 |
2023/12/12 |
4,220 |
4,220 |
4,125 |
4,175 |
-0.24% |
7,500 |
2023/12/11 |
4,185 |
4,230 |
4,180 |
4,185 |
+0.60% |
5,100 |
2023/12/8 |
4,220 |
4,235 |
4,150 |
4,160 |
-2.12% |
19,500 |
2023/12/7 |
4,320 |
4,320 |
4,245 |
4,250 |
-1.62% |
10,400 |
2023/12/6 |
4,165 |
4,350 |
4,160 |
4,320 |
+3.72% |
30,800 |
2023/12/5 |
4,175 |
4,200 |
4,125 |
4,165 |
+0.12% |
8,300 |
2023/12/4 |
4,200 |
4,250 |
4,155 |
4,160 |
-0.95% |
15,400 |
2023/12/1 |
4,250 |
4,270 |
4,175 |
4,200 |
-1.75% |
19,000 |
2023/11/30 |
4,380 |
4,380 |
4,170 |
4,275 |
-2.29% |
52,600 |
2023/11/29 |
4,290 |
4,440 |
4,270 |
4,375 |
+2.70% |
34,100 |
2023/11/28 |
4,230 |
4,300 |
4,210 |
4,260 |
+1.79% |
21,000 |
2023/11/27 |
4,145 |
4,275 |
4,140 |
4,185 |
+2.07% |
26,600 |
2023/11/24 |
4,175 |
4,175 |
4,095 |
4,100 |
+0.24% |
13,100 |
2023/11/22 |
3,965 |
4,185 |
3,955 |
4,090 |
+2.76% |
41,100 |
2023/11/21 |
3,990 |
3,995 |
3,950 |
3,980 |
+0.13% |
8,800 |
2023/11/20 |
4,095 |
4,095 |
3,975 |
3,975 |
-2.57% |
24,200 |
2023/11/17 |
3,970 |
4,100 |
3,920 |
4,080 |
+2.77% |
29,400 |
2023/11/16 |
4,015 |
4,015 |
3,940 |
3,970 |
-1.85% |
16,100 |
2023/11/15 |
4,095 |
4,110 |
3,970 |
4,045 |
-0.12% |
28,800 |
2023/11/14 |
3,890 |
4,050 |
3,890 |
4,050 |
+4.11% |
42,700 |
2023/11/13 |
3,880 |
3,910 |
3,815 |
3,890 |
+1.83% |
26,400 |
2023/11/10 |
3,725 |
3,820 |
3,700 |
3,820 |
+2.55% |
18,100 |
2023/11/9 |
3,750 |
3,765 |
3,630 |
3,725 |
-0.80% |
41,900 |
2023/11/8 |
3,850 |
3,870 |
3,695 |
3,755 |
-2.47% |
43,400 |
2023/11/7 |
3,880 |
3,900 |
3,830 |
3,850 |
-0.77% |
22,100 |
2023/11/6 |
3,960 |
3,960 |
3,865 |
3,880 |
+0.39% |
37,600 |
2023/11/2 |
4,035 |
4,090 |
3,825 |
3,865 |
-2.52% |
60,400 |
2023/11/1 |
3,700 |
3,990 |
3,700 |
3,965 |
+7.45% |
138,500 |
2023/10/31 |
3,900 |
3,960 |
3,430 |
3,690 |
-4.16% |
216,000 |
2023/10/30 |
3,745 |
3,895 |
3,735 |
3,850 |
+3.22% |
43,800 |
2023/10/27 |
3,700 |
3,735 |
3,680 |
3,730 |
+2.19% |
12,000 |
2023/10/26 |
3,620 |
3,730 |
3,620 |
3,650 |
-0.95% |
16,400 |
2023/10/25 |
3,745 |
3,810 |
3,685 |
3,685 |
-0.54% |
14,600 |
2023/10/24 |
3,635 |
3,715 |
3,545 |
3,705 |
+2.49% |
30,300 |
2023/10/23 |
3,730 |
3,730 |
3,595 |
3,615 |
-3.21% |
22,200 |
|