日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,336 |
4,338 |
4,335 |
4,337 |
+0.05% |
444,600 |
2024/5/20 |
4,335 |
4,336 |
4,335 |
4,335 |
+0.00% |
293,000 |
2024/5/17 |
4,335 |
4,336 |
4,335 |
4,335 |
-0.02% |
290,000 |
2024/5/16 |
4,335 |
4,336 |
4,335 |
4,336 |
+0.02% |
377,400 |
2024/5/15 |
4,337 |
4,338 |
4,335 |
4,335 |
-0.02% |
583,600 |
2024/5/14 |
4,336 |
4,339 |
4,335 |
4,336 |
+0.02% |
415,900 |
2024/5/13 |
4,338 |
4,341 |
4,335 |
4,335 |
-0.05% |
432,700 |
2024/5/10 |
4,337 |
4,342 |
4,336 |
4,337 |
+0.02% |
616,100 |
2024/5/9 |
4,336 |
4,342 |
4,335 |
4,336 |
+0.02% |
557,800 |
2024/5/8 |
4,336 |
4,337 |
4,335 |
4,335 |
+0.02% |
329,400 |
2024/5/7 |
4,339 |
4,341 |
4,334 |
4,334 |
-0.14% |
535,100 |
2024/5/2 |
4,335 |
4,340 |
4,332 |
4,340 |
+0.12% |
749,900 |
2024/5/1 |
4,335 |
4,338 |
4,332 |
4,335 |
+0.05% |
1,289,900 |
2024/4/30 |
4,334 |
4,340 |
4,332 |
4,333 |
+0.05% |
1,733,600 |
2024/4/26 |
4,335 |
4,341 |
4,331 |
4,331 |
-0.07% |
13,317,200 |
2024/4/25 |
4,337 |
4,338 |
4,334 |
4,334 |
-0.16% |
789,200 |
2024/4/24 |
4,336 |
4,346 |
4,334 |
4,341 |
+0.12% |
756,200 |
2024/4/23 |
4,335 |
4,337 |
4,332 |
4,336 |
+0.00% |
870,700 |
2024/4/22 |
4,334 |
4,340 |
4,332 |
4,336 |
+0.00% |
2,753,500 |
2024/4/19 |
4,340 |
4,344 |
4,332 |
4,336 |
-0.30% |
5,250,500 |
2024/4/18 |
4,339 |
4,370 |
4,338 |
4,349 |
+0.37% |
920,300 |
2024/4/17 |
4,336 |
4,340 |
4,327 |
4,333 |
-0.09% |
783,500 |
2024/4/16 |
4,334 |
4,347 |
4,333 |
4,337 |
-0.18% |
556,300 |
2024/4/15 |
4,336 |
4,345 |
4,330 |
4,345 |
+0.14% |
435,200 |
2024/4/12 |
4,341 |
4,343 |
4,337 |
4,339 |
+0.00% |
1,685,900 |
2024/4/11 |
4,343 |
4,345 |
4,339 |
4,339 |
-0.12% |
1,604,200 |
2024/4/10 |
4,342 |
4,344 |
4,341 |
4,344 |
+0.00% |
524,700 |
2024/4/9 |
4,341 |
4,344 |
4,339 |
4,344 |
+0.05% |
1,512,900 |
2024/4/8 |
4,342 |
4,344 |
4,341 |
4,342 |
-0.02% |
982,700 |
2024/4/5 |
4,343 |
4,345 |
4,342 |
4,343 |
+0.00% |
913,600 |
2024/4/4 |
4,343 |
4,345 |
4,342 |
4,343 |
+0.02% |
1,109,200 |
2024/4/3 |
4,345 |
4,347 |
4,341 |
4,342 |
+0.02% |
4,328,400 |
2024/4/2 |
4,338 |
4,343 |
4,338 |
4,341 |
+0.09% |
1,940,900 |
2024/4/1 |
4,335 |
4,340 |
4,334 |
4,337 |
+0.09% |
2,479,200 |
2024/3/29 |
4,331 |
4,335 |
4,331 |
4,333 |
+0.07% |
1,965,500 |
2024/3/28 |
4,329 |
4,333 |
4,329 |
4,330 |
+0.07% |
3,833,700 |
2024/3/27 |
4,327 |
4,328 |
4,325 |
4,327 |
+0.00% |
3,802,700 |
2024/3/26 |
4,327 |
4,328 |
4,325 |
4,327 |
+0.00% |
2,976,400 |
2024/3/25 |
4,329 |
4,329 |
4,327 |
4,327 |
-0.02% |
1,944,000 |
2024/3/22 |
4,328 |
4,329 |
4,327 |
4,328 |
+0.02% |
2,894,600 |
2024/3/21 |
4,328 |
4,329 |
4,327 |
4,327 |
-0.05% |
2,659,100 |
2024/3/19 |
4,330 |
4,333 |
4,325 |
4,329 |
+0.19% |
9,233,400 |
2024/3/18 |
4,320 |
4,327 |
4,317 |
4,321 |
+0.14% |
2,692,800 |
2024/3/15 |
4,320 |
4,320 |
4,311 |
4,315 |
-0.19% |
3,432,800 |
2024/3/14 |
4,283 |
4,328 |
4,280 |
4,323 |
+0.79% |
5,249,100 |
2024/3/13 |
4,284 |
4,293 |
4,280 |
4,289 |
+0.21% |
1,752,100 |
2024/3/12 |
4,278 |
4,288 |
4,267 |
4,280 |
+0.07% |
1,410,800 |
2024/3/11 |
4,275 |
4,281 |
4,269 |
4,277 |
+0.05% |
1,277,500 |
2024/3/8 |
4,275 |
4,282 |
4,268 |
4,275 |
+0.00% |
1,941,900 |
2024/3/7 |
4,280 |
4,286 |
4,271 |
4,275 |
-0.33% |
2,311,700 |
2024/3/6 |
4,254 |
4,291 |
4,251 |
4,289 |
+0.80% |
2,323,400 |
2024/3/5 |
4,251 |
4,271 |
4,242 |
4,255 |
+0.24% |
3,129,200 |
2024/3/4 |
4,230 |
4,254 |
4,201 |
4,245 |
+4.79% |
8,768,300 |
2024/3/1 |
4,022 |
4,066 |
4,022 |
4,051 |
+0.72% |
1,221,600 |
2024/2/29 |
4,021 |
4,033 |
3,999 |
4,022 |
-0.02% |
1,341,400 |
2024/2/28 |
4,042 |
4,046 |
4,023 |
4,023 |
-0.47% |
598,800 |
2024/2/27 |
4,015 |
4,042 |
4,015 |
4,042 |
+0.47% |
542,700 |
2024/2/26 |
4,050 |
4,063 |
4,015 |
4,023 |
-0.45% |
833,400 |
2024/2/22 |
4,058 |
4,062 |
4,038 |
4,041 |
-0.52% |
670,400 |
2024/2/21 |
4,066 |
4,082 |
4,060 |
4,062 |
-0.42% |
405,200 |
2024/2/20 |
4,051 |
4,079 |
4,048 |
4,079 |
+0.47% |
551,500 |
2024/2/19 |
4,078 |
4,082 |
4,054 |
4,060 |
-0.29% |
518,300 |
2024/2/16 |
4,050 |
4,077 |
4,037 |
4,072 |
+0.67% |
1,211,500 |
2024/2/15 |
4,017 |
4,045 |
4,016 |
4,045 |
+0.70% |
812,600 |
2024/2/14 |
4,002 |
4,029 |
3,994 |
4,017 |
+0.17% |
935,700 |
2024/2/13 |
3,982 |
4,011 |
3,971 |
4,010 |
+0.70% |
921,500 |
2024/2/9 |
3,965 |
3,989 |
3,960 |
3,982 |
-0.05% |
915,200 |
2024/2/8 |
3,988 |
3,989 |
3,967 |
3,984 |
+0.10% |
587,400 |
2024/2/7 |
3,960 |
3,997 |
3,960 |
3,980 |
+0.68% |
969,300 |
2024/2/6 |
3,962 |
3,999 |
3,952 |
3,953 |
+0.76% |
1,625,000 |
2024/2/5 |
3,903 |
3,938 |
3,865 |
3,923 |
-1.80% |
4,146,500 |
2024/2/2 |
4,012 |
4,017 |
3,980 |
3,995 |
-0.50% |
1,362,100 |
2024/2/1 |
4,031 |
4,039 |
4,012 |
4,015 |
-0.50% |
993,100 |
2024/1/31 |
4,041 |
4,042 |
4,025 |
4,035 |
-0.25% |
932,400 |
2024/1/30 |
4,052 |
4,053 |
4,044 |
4,045 |
-0.17% |
620,400 |
2024/1/29 |
4,050 |
4,053 |
4,047 |
4,052 |
+0.05% |
712,800 |
2024/1/26 |
4,048 |
4,055 |
4,048 |
4,050 |
-0.15% |
579,600 |
2024/1/25 |
4,042 |
4,058 |
4,040 |
4,056 |
+0.27% |
795,600 |
2024/1/24 |
4,041 |
4,053 |
4,034 |
4,045 |
+0.00% |
1,001,100 |
2024/1/23 |
4,050 |
4,056 |
4,041 |
4,045 |
-0.15% |
628,400 |
2024/1/22 |
4,054 |
4,058 |
4,047 |
4,051 |
-0.07% |
577,900 |
2024/1/19 |
4,060 |
4,068 |
4,046 |
4,054 |
+0.20% |
612,700 |
2024/1/18 |
4,046 |
4,056 |
4,039 |
4,046 |
-0.34% |
756,300 |
2024/1/17 |
4,051 |
4,060 |
4,041 |
4,060 |
+0.22% |
981,100 |
2024/1/16 |
4,057 |
4,063 |
4,039 |
4,051 |
-0.07% |
670,800 |
2024/1/15 |
4,050 |
4,054 |
4,030 |
4,054 |
+0.30% |
1,524,800 |
2024/1/12 |
4,060 |
4,066 |
4,036 |
4,042 |
-0.39% |
830,800 |
2024/1/11 |
4,064 |
4,072 |
4,051 |
4,058 |
+0.07% |
929,400 |
2024/1/10 |
4,048 |
4,055 |
4,040 |
4,055 |
+0.57% |
930,800 |
2024/1/9 |
4,031 |
4,053 |
4,030 |
4,032 |
+0.17% |
784,300 |
2024/1/5 |
4,022 |
4,035 |
4,020 |
4,025 |
+0.05% |
603,500 |
2024/1/4 |
4,040 |
4,045 |
4,002 |
4,023 |
+0.07% |
1,093,500 |
2023/12/29 |
4,012 |
4,025 |
4,008 |
4,020 |
-0.22% |
632,700 |
2023/12/28 |
4,006 |
4,031 |
4,006 |
4,029 |
+0.32% |
403,200 |
2023/12/27 |
4,000 |
4,016 |
3,994 |
4,016 |
+0.40% |
1,600,200 |
2023/12/26 |
4,000 |
4,005 |
3,996 |
4,000 |
-0.02% |
391,900 |
2023/12/25 |
4,005 |
4,012 |
3,992 |
4,001 |
-0.07% |
417,600 |
2023/12/22 |
4,005 |
4,012 |
3,992 |
4,004 |
-0.05% |
880,800 |
2023/12/21 |
4,019 |
4,019 |
4,001 |
4,006 |
-0.32% |
944,400 |
2023/12/20 |
3,994 |
4,056 |
3,994 |
4,019 |
-1.28% |
2,644,700 |
2023/12/19 |
4,055 |
4,085 |
4,050 |
4,071 |
+0.27% |
1,524,000 |
2023/12/18 |
4,046 |
4,063 |
4,029 |
4,060 |
-0.47% |
1,352,800 |
2023/12/15 |
4,044 |
4,079 |
4,022 |
4,079 |
+0.97% |
2,104,700 |
2023/12/14 |
4,040 |
4,042 |
4,020 |
4,040 |
+0.47% |
1,057,100 |
2023/12/13 |
4,020 |
4,050 |
4,015 |
4,021 |
+0.12% |
975,700 |
2023/12/12 |
4,008 |
4,020 |
4,001 |
4,016 |
+0.30% |
786,700 |
2023/12/11 |
3,999 |
4,010 |
3,993 |
4,004 |
+0.43% |
741,600 |
2023/12/8 |
3,970 |
3,990 |
3,970 |
3,987 |
+0.28% |
1,302,200 |
2023/12/7 |
3,975 |
3,985 |
3,972 |
3,976 |
-0.30% |
1,420,200 |
2023/12/6 |
3,975 |
3,990 |
3,973 |
3,988 |
+0.25% |
1,294,000 |
2023/12/5 |
3,998 |
4,005 |
3,974 |
3,978 |
-0.53% |
2,266,600 |
2023/12/4 |
4,020 |
4,025 |
3,991 |
3,999 |
-1.36% |
1,618,200 |
2023/12/1 |
4,064 |
4,065 |
4,051 |
4,054 |
-0.37% |
845,400 |
2023/11/30 |
4,053 |
4,069 |
4,051 |
4,069 |
+0.42% |
1,957,500 |
2023/11/29 |
4,059 |
4,066 |
4,052 |
4,052 |
-0.25% |
753,500 |
2023/11/28 |
4,061 |
4,064 |
4,055 |
4,062 |
+0.17% |
780,500 |
2023/11/27 |
4,047 |
4,065 |
4,042 |
4,055 |
+0.37% |
997,400 |
2023/11/24 |
4,029 |
4,047 |
4,024 |
4,040 |
+0.92% |
1,234,300 |
2023/11/22 |
3,988 |
4,018 |
3,980 |
4,003 |
+0.91% |
2,389,800 |
2023/11/21 |
3,948 |
3,973 |
3,936 |
3,967 |
+0.53% |
869,200 |
2023/11/20 |
3,971 |
3,974 |
3,942 |
3,946 |
-0.80% |
831,900 |
2023/11/17 |
3,951 |
3,978 |
3,949 |
3,978 |
+0.61% |
1,060,600 |
2023/11/16 |
3,972 |
3,976 |
3,953 |
3,954 |
-0.53% |
1,005,200 |
|