日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
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 |
2024/3/22 |
4,345 |
4,350 |
4,290 |
4,325 |
+0.12% |
4,400 |
2024/3/21 |
4,255 |
4,355 |
4,195 |
4,320 |
+3.23% |
24,000 |
2024/3/19 |
4,150 |
4,280 |
4,150 |
4,185 |
+1.21% |
8,300 |
2024/3/18 |
4,185 |
4,195 |
4,135 |
4,135 |
-1.31% |
7,000 |
2024/3/15 |
4,170 |
4,190 |
4,145 |
4,190 |
+0.36% |
4,000 |
2024/3/14 |
4,155 |
4,175 |
4,155 |
4,175 |
+0.12% |
500 |
2024/3/13 |
4,180 |
4,185 |
4,165 |
4,170 |
+0.00% |
700 |
2024/3/12 |
4,180 |
4,180 |
4,115 |
4,170 |
-0.36% |
3,100 |
2024/3/11 |
4,280 |
4,280 |
4,165 |
4,185 |
-2.33% |
6,100 |
2024/3/8 |
4,230 |
4,290 |
4,230 |
4,285 |
+0.71% |
3,800 |
2024/3/7 |
4,275 |
4,275 |
4,250 |
4,255 |
+0.12% |
5,400 |
2024/3/6 |
4,260 |
4,285 |
4,230 |
4,250 |
-0.23% |
6,900 |
2024/3/5 |
4,200 |
4,270 |
4,190 |
4,260 |
+0.95% |
6,100 |
2024/3/4 |
4,300 |
4,300 |
4,185 |
4,220 |
-1.40% |
13,500 |
2024/3/1 |
4,310 |
4,310 |
4,245 |
4,280 |
-0.81% |
4,400 |
2024/2/29 |
4,320 |
4,320 |
4,275 |
4,315 |
+0.12% |
3,500 |
2024/2/28 |
4,285 |
4,335 |
4,280 |
4,310 |
+0.58% |
8,600 |
2024/2/27 |
4,265 |
4,285 |
4,250 |
4,285 |
+0.35% |
2,300 |
2024/2/26 |
4,250 |
4,295 |
4,250 |
4,270 |
+0.00% |
4,300 |
2024/2/22 |
4,265 |
4,290 |
4,240 |
4,270 |
+0.23% |
5,600 |
2024/2/21 |
4,305 |
4,315 |
4,260 |
4,260 |
-1.05% |
4,800 |
2024/2/20 |
4,290 |
4,310 |
4,290 |
4,305 |
+0.35% |
1,200 |
2024/2/19 |
4,270 |
4,290 |
4,270 |
4,290 |
+0.47% |
1,100 |
2024/2/16 |
4,280 |
4,280 |
4,255 |
4,270 |
-0.23% |
3,500 |
2024/2/15 |
4,280 |
4,290 |
4,270 |
4,280 |
-0.47% |
3,900 |
2024/2/14 |
4,315 |
4,315 |
4,285 |
4,300 |
-0.35% |
4,000 |
2024/2/13 |
4,325 |
4,325 |
4,285 |
4,315 |
+0.58% |
5,200 |
2024/2/9 |
4,295 |
4,330 |
4,270 |
4,290 |
-0.81% |
10,100 |
2024/2/8 |
4,330 |
4,350 |
4,275 |
4,325 |
-1.48% |
15,000 |
2024/2/7 |
4,325 |
4,390 |
4,325 |
4,390 |
+1.39% |
9,900 |
2024/2/6 |
4,270 |
4,330 |
4,270 |
4,330 |
+1.64% |
5,200 |
2024/2/5 |
4,275 |
4,290 |
4,250 |
4,260 |
+0.83% |
9,700 |
2024/2/2 |
4,240 |
4,245 |
4,215 |
4,225 |
-0.24% |
4,900 |
2024/2/1 |
4,220 |
4,240 |
4,215 |
4,235 |
+0.24% |
3,400 |
2024/1/31 |
4,215 |
4,230 |
4,200 |
4,225 |
+0.24% |
3,900 |
2024/1/30 |
4,220 |
4,225 |
4,215 |
4,215 |
-0.12% |
2,700 |
2024/1/29 |
4,270 |
4,270 |
4,210 |
4,220 |
+0.24% |
3,300 |
2024/1/26 |
4,225 |
4,230 |
4,190 |
4,210 |
-0.24% |
4,700 |
2024/1/25 |
4,220 |
4,230 |
4,190 |
4,220 |
+0.00% |
3,900 |
2024/1/24 |
4,195 |
4,220 |
4,195 |
4,220 |
+0.72% |
4,900 |
2024/1/23 |
4,200 |
4,200 |
4,150 |
4,190 |
+0.60% |
5,500 |
2024/1/22 |
4,120 |
4,200 |
4,120 |
4,165 |
+1.83% |
9,900 |
2024/1/19 |
4,055 |
4,090 |
4,055 |
4,090 |
+0.99% |
3,500 |
2024/1/18 |
4,035 |
4,100 |
4,035 |
4,050 |
-1.34% |
10,500 |
2024/1/17 |
4,090 |
4,140 |
4,090 |
4,105 |
-0.85% |
10,200 |
2024/1/16 |
4,150 |
4,160 |
4,115 |
4,140 |
-0.12% |
4,400 |
2024/1/15 |
4,080 |
4,145 |
4,080 |
4,145 |
-0.36% |
11,100 |
2024/1/12 |
4,160 |
4,185 |
4,100 |
4,160 |
+0.00% |
7,200 |
2024/1/11 |
4,190 |
4,190 |
4,115 |
4,160 |
-0.60% |
12,300 |
2024/1/10 |
4,190 |
4,190 |
4,110 |
4,185 |
+0.24% |
10,200 |
2024/1/9 |
4,320 |
4,320 |
4,170 |
4,175 |
-2.11% |
23,200 |
2024/1/5 |
4,190 |
4,300 |
4,050 |
4,265 |
+1.79% |
40,300 |
2024/1/4 |
4,445 |
4,445 |
4,100 |
4,190 |
+7.85% |
82,500 |
2023/12/29 |
3,865 |
3,885 |
3,865 |
3,885 |
+0.52% |
2,700 |
2023/12/28 |
3,835 |
3,865 |
3,835 |
3,865 |
+0.13% |
1,100 |
2023/12/27 |
3,845 |
3,865 |
3,830 |
3,860 |
+0.26% |
4,300 |
2023/12/26 |
3,870 |
3,870 |
3,850 |
3,850 |
-0.13% |
2,500 |
2023/12/25 |
3,860 |
3,865 |
3,845 |
3,855 |
-0.52% |
3,500 |
2023/12/22 |
3,840 |
3,875 |
3,840 |
3,875 |
+0.91% |
1,800 |
2023/12/21 |
3,850 |
3,855 |
3,840 |
3,840 |
-0.26% |
1,900 |
2023/12/20 |
3,830 |
3,850 |
3,830 |
3,850 |
+0.39% |
13,200 |
2023/12/19 |
3,840 |
3,840 |
3,825 |
3,835 |
-0.13% |
1,200 |
2023/12/18 |
3,845 |
3,845 |
3,820 |
3,840 |
+0.26% |
3,500 |
2023/12/15 |
3,850 |
3,850 |
3,830 |
3,830 |
-0.52% |
1,400 |
2023/12/14 |
3,865 |
3,865 |
3,835 |
3,850 |
-0.39% |
1,600 |
2023/12/13 |
3,870 |
3,870 |
3,845 |
3,865 |
+0.26% |
2,000 |
2023/12/12 |
3,845 |
3,855 |
3,830 |
3,855 |
+0.92% |
13,000 |
2023/12/11 |
3,855 |
3,860 |
3,820 |
3,820 |
-0.26% |
9,200 |
2023/12/8 |
3,840 |
3,850 |
3,825 |
3,830 |
-0.78% |
4,000 |
2023/12/7 |
3,860 |
3,865 |
3,850 |
3,860 |
-0.26% |
3,400 |
2023/12/6 |
3,855 |
3,880 |
3,855 |
3,870 |
+0.39% |
2,500 |
2023/12/5 |
3,870 |
3,880 |
3,855 |
3,855 |
-0.64% |
2,100 |
2023/12/4 |
3,845 |
3,880 |
3,845 |
3,880 |
+1.04% |
7,000 |
2023/12/1 |
3,825 |
3,850 |
3,825 |
3,840 |
+0.13% |
20,000 |
2023/11/30 |
3,835 |
3,855 |
3,805 |
3,835 |
+0.00% |
51,500 |
2023/11/29 |
3,840 |
3,860 |
3,820 |
3,835 |
-1.16% |
17,400 |
2023/11/28 |
3,920 |
3,920 |
3,865 |
3,880 |
-0.89% |
10,100 |
2023/11/27 |
3,980 |
3,980 |
3,915 |
3,915 |
-1.63% |
10,600 |
2023/11/24 |
3,985 |
4,000 |
3,980 |
3,980 |
+0.00% |
8,100 |
2023/11/22 |
3,950 |
3,985 |
3,910 |
3,980 |
+0.25% |
5,200 |
2023/11/21 |
3,980 |
3,980 |
3,955 |
3,970 |
-0.38% |
2,600 |
2023/11/20 |
3,980 |
3,985 |
3,965 |
3,985 |
+0.13% |
3,600 |
2023/11/17 |
3,940 |
3,995 |
3,940 |
3,980 |
-0.13% |
2,200 |
2023/11/16 |
3,990 |
3,990 |
3,955 |
3,985 |
-0.38% |
2,200 |
|