日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
4,190 |
4,215 |
4,150 |
4,150 |
-1.31% |
6,100 |
2024/7/18 |
4,205 |
4,240 |
4,205 |
4,205 |
+0.00% |
1,000 |
2024/7/17 |
4,225 |
4,250 |
4,180 |
4,205 |
-0.12% |
5,100 |
2024/7/16 |
4,215 |
4,215 |
4,135 |
4,210 |
+0.36% |
6,900 |
2024/7/12 |
4,175 |
4,250 |
4,175 |
4,195 |
-0.36% |
2,600 |
2024/7/11 |
4,220 |
4,255 |
4,210 |
4,210 |
+0.72% |
8,100 |
2024/7/10 |
4,235 |
4,255 |
4,180 |
4,180 |
-1.30% |
6,500 |
2024/7/9 |
4,265 |
4,265 |
4,180 |
4,235 |
-0.35% |
7,700 |
2024/7/8 |
4,290 |
4,295 |
4,235 |
4,250 |
-0.93% |
3,100 |
2024/7/5 |
4,285 |
4,335 |
4,285 |
4,290 |
-0.23% |
1,700 |
2024/7/4 |
4,280 |
4,325 |
4,245 |
4,300 |
+0.47% |
4,700 |
2024/7/3 |
4,260 |
4,300 |
4,260 |
4,280 |
-0.23% |
3,100 |
2024/7/2 |
4,285 |
4,300 |
4,235 |
4,290 |
+1.42% |
4,200 |
2024/7/1 |
4,305 |
4,315 |
4,195 |
4,230 |
-1.51% |
2,600 |
2024/6/28 |
4,370 |
4,370 |
4,265 |
4,295 |
-0.81% |
3,100 |
2024/6/27 |
4,340 |
4,395 |
4,295 |
4,330 |
-0.23% |
5,100 |
2024/6/26 |
4,330 |
4,360 |
4,285 |
4,340 |
+0.93% |
7,200 |
2024/6/25 |
4,245 |
4,320 |
4,245 |
4,300 |
+1.53% |
3,200 |
2024/6/24 |
4,265 |
4,295 |
4,225 |
4,235 |
-1.51% |
3,500 |
2024/6/21 |
4,215 |
4,335 |
4,215 |
4,300 |
+2.26% |
14,400 |
2024/6/20 |
4,225 |
4,250 |
4,205 |
4,205 |
-1.18% |
4,300 |
2024/6/19 |
4,195 |
4,255 |
4,160 |
4,255 |
+0.95% |
6,100 |
2024/6/18 |
4,185 |
4,240 |
4,185 |
4,215 |
-0.12% |
1,000 |
2024/6/17 |
4,245 |
4,245 |
4,180 |
4,220 |
-0.82% |
2,900 |
2024/6/14 |
4,175 |
4,255 |
4,175 |
4,255 |
+0.24% |
4,700 |
2024/6/13 |
4,300 |
4,300 |
4,235 |
4,245 |
-1.28% |
7,300 |
2024/6/12 |
4,295 |
4,325 |
4,285 |
4,300 |
-0.23% |
3,500 |
2024/6/11 |
4,335 |
4,355 |
4,295 |
4,310 |
-0.69% |
2,300 |
2024/6/10 |
4,305 |
4,340 |
4,300 |
4,340 |
+0.81% |
2,700 |
2024/6/7 |
4,325 |
4,340 |
4,305 |
4,305 |
-0.46% |
2,700 |
2024/6/6 |
4,335 |
4,350 |
4,320 |
4,325 |
-0.23% |
3,300 |
2024/6/5 |
4,415 |
4,435 |
4,335 |
4,335 |
-2.69% |
6,700 |
2024/6/4 |
4,500 |
4,520 |
4,455 |
4,455 |
-1.22% |
3,300 |
2024/6/3 |
4,515 |
4,515 |
4,450 |
4,510 |
-0.11% |
5,700 |
2024/5/31 |
4,365 |
4,545 |
4,365 |
4,515 |
+3.44% |
9,500 |
2024/5/30 |
4,310 |
4,430 |
4,300 |
4,365 |
-0.11% |
9,700 |
2024/5/29 |
4,390 |
4,395 |
4,275 |
4,370 |
-0.46% |
6,800 |
2024/5/28 |
4,445 |
4,450 |
4,360 |
4,390 |
-1.24% |
4,300 |
2024/5/27 |
4,415 |
4,445 |
4,360 |
4,445 |
+0.91% |
4,200 |
2024/5/24 |
4,300 |
4,445 |
4,300 |
4,405 |
+1.50% |
25,700 |
2024/5/23 |
4,395 |
4,405 |
4,325 |
4,340 |
-1.25% |
20,500 |
2024/5/22 |
4,515 |
4,525 |
4,375 |
4,395 |
-2.77% |
6,700 |
2024/5/21 |
4,515 |
4,610 |
4,480 |
4,520 |
-0.11% |
11,100 |
2024/5/20 |
4,600 |
4,640 |
4,490 |
4,525 |
-3.83% |
22,000 |
2024/5/17 |
4,380 |
4,725 |
4,330 |
4,705 |
+7.91% |
49,300 |
2024/5/16 |
4,285 |
4,375 |
4,285 |
4,360 |
+2.71% |
14,800 |
2024/5/15 |
4,285 |
4,315 |
4,225 |
4,245 |
-0.47% |
20,700 |
2024/5/14 |
4,245 |
4,320 |
4,195 |
4,265 |
-0.12% |
25,900 |
2024/5/13 |
4,355 |
4,355 |
4,245 |
4,270 |
-0.47% |
3,500 |
2024/5/10 |
4,455 |
4,455 |
4,280 |
4,290 |
-2.39% |
5,800 |
2024/5/9 |
4,290 |
4,435 |
4,275 |
4,395 |
+2.45% |
8,600 |
2024/5/8 |
4,255 |
4,300 |
4,175 |
4,290 |
+0.35% |
90,700 |
2024/5/7 |
4,180 |
4,285 |
4,180 |
4,275 |
+2.40% |
41,400 |
2024/5/2 |
4,120 |
4,230 |
4,100 |
4,175 |
+1.33% |
29,000 |
2024/5/1 |
4,050 |
4,150 |
4,040 |
4,120 |
+1.48% |
14,900 |
2024/4/30 |
4,030 |
4,085 |
4,030 |
4,060 |
+0.74% |
8,900 |
2024/4/26 |
3,970 |
4,105 |
3,970 |
4,030 |
+0.62% |
43,900 |
2024/4/25 |
4,055 |
4,055 |
4,000 |
4,005 |
-1.11% |
16,800 |
2024/4/24 |
4,030 |
4,100 |
4,030 |
4,050 |
+0.25% |
11,300 |
2024/4/23 |
3,920 |
4,090 |
3,920 |
4,040 |
+3.06% |
12,400 |
2024/4/22 |
3,925 |
3,985 |
3,885 |
3,920 |
+1.55% |
11,200 |
2024/4/19 |
3,965 |
3,965 |
3,840 |
3,860 |
-2.77% |
25,300 |
2024/4/18 |
3,955 |
4,000 |
3,955 |
3,970 |
+0.38% |
3,600 |
2024/4/17 |
4,075 |
4,075 |
3,950 |
3,955 |
-1.25% |
7,200 |
2024/4/16 |
4,110 |
4,115 |
3,995 |
4,005 |
-3.03% |
10,200 |
2024/4/15 |
4,125 |
4,140 |
4,080 |
4,130 |
-0.48% |
5,400 |
2024/4/12 |
4,135 |
4,190 |
4,120 |
4,150 |
+0.36% |
6,000 |
2024/4/11 |
4,110 |
4,160 |
4,105 |
4,135 |
-0.12% |
4,700 |
2024/4/10 |
4,180 |
4,180 |
4,120 |
4,140 |
-0.48% |
7,300 |
2024/4/9 |
4,200 |
4,200 |
4,110 |
4,160 |
-0.48% |
10,300 |
2024/4/8 |
4,200 |
4,235 |
4,165 |
4,180 |
-0.36% |
6,900 |
2024/4/5 |
4,170 |
4,195 |
4,130 |
4,195 |
+0.36% |
4,600 |
2024/4/4 |
4,225 |
4,235 |
4,175 |
4,180 |
-0.59% |
2,700 |
2024/4/3 |
4,170 |
4,230 |
4,105 |
4,205 |
+2.31% |
6,200 |
2024/4/2 |
4,165 |
4,185 |
4,110 |
4,110 |
-1.44% |
4,600 |
2024/4/1 |
4,320 |
4,350 |
4,145 |
4,170 |
-3.81% |
5,400 |
2024/3/29 |
4,300 |
4,400 |
4,300 |
4,335 |
+1.05% |
11,800 |
2024/3/28 |
4,290 |
4,360 |
4,255 |
4,290 |
-2.83% |
32,100 |
2024/3/27 |
4,450 |
4,450 |
4,365 |
4,415 |
-0.56% |
6,900 |
2024/3/26 |
4,450 |
4,450 |
4,395 |
4,440 |
-0.56% |
3,900 |
2024/3/25 |
4,475 |
4,490 |
4,420 |
4,465 |
-0.78% |
7,100 |
2024/3/22 |
4,495 |
4,500 |
4,420 |
4,500 |
+0.11% |
8,300 |
2024/3/21 |
4,435 |
4,495 |
4,395 |
4,495 |
+1.70% |
9,200 |
2024/3/19 |
4,370 |
4,440 |
4,330 |
4,420 |
+1.03% |
6,200 |
2024/3/18 |
4,410 |
4,410 |
4,295 |
4,375 |
-1.57% |
10,600 |
2024/3/15 |
4,345 |
4,455 |
4,330 |
4,445 |
+2.07% |
9,300 |
2024/3/14 |
4,335 |
4,355 |
4,265 |
4,355 |
+1.16% |
9,100 |
2024/3/13 |
4,355 |
4,365 |
4,265 |
4,305 |
-0.46% |
10,000 |
2024/3/12 |
4,285 |
4,325 |
4,215 |
4,325 |
+0.93% |
8,800 |
2024/3/11 |
4,280 |
4,295 |
4,185 |
4,285 |
+0.12% |
11,500 |
2024/3/8 |
4,140 |
4,320 |
4,140 |
4,280 |
+2.03% |
9,500 |
2024/3/7 |
4,195 |
4,195 |
4,115 |
4,195 |
-0.12% |
10,400 |
2024/3/6 |
4,145 |
4,240 |
4,145 |
4,200 |
+0.00% |
5,200 |
2024/3/5 |
4,120 |
4,215 |
4,110 |
4,200 |
+2.31% |
3,600 |
2024/3/4 |
4,280 |
4,280 |
4,100 |
4,105 |
-2.49% |
17,600 |
2024/3/1 |
4,195 |
4,220 |
4,100 |
4,210 |
+0.12% |
14,700 |
2024/2/29 |
4,215 |
4,250 |
4,180 |
4,205 |
-0.36% |
3,500 |
2024/2/28 |
4,165 |
4,250 |
4,165 |
4,220 |
+0.48% |
6,800 |
2024/2/27 |
4,205 |
4,245 |
4,170 |
4,200 |
-0.36% |
6,200 |
2024/2/26 |
4,285 |
4,285 |
4,170 |
4,215 |
-1.52% |
6,600 |
2024/2/22 |
4,180 |
4,280 |
4,140 |
4,280 |
+3.38% |
8,400 |
2024/2/21 |
4,150 |
4,170 |
4,095 |
4,140 |
-0.36% |
7,300 |
2024/2/20 |
4,140 |
4,210 |
4,140 |
4,155 |
+0.12% |
4,500 |
2024/2/19 |
4,120 |
4,185 |
4,050 |
4,150 |
+0.73% |
7,000 |
2024/2/16 |
4,075 |
4,185 |
4,060 |
4,120 |
+1.10% |
7,500 |
2024/2/15 |
4,090 |
4,095 |
4,060 |
4,075 |
-0.85% |
8,900 |
2024/2/14 |
4,105 |
4,140 |
4,070 |
4,110 |
-0.48% |
7,900 |
2024/2/13 |
4,140 |
4,185 |
4,105 |
4,130 |
-0.84% |
7,200 |
2024/2/9 |
4,270 |
4,280 |
4,150 |
4,165 |
-7.03% |
42,400 |
2024/2/8 |
4,570 |
4,570 |
4,420 |
4,480 |
-2.71% |
15,900 |
2024/2/7 |
4,560 |
4,650 |
4,535 |
4,605 |
+0.99% |
9,300 |
2024/2/6 |
4,535 |
4,635 |
4,495 |
4,560 |
+1.00% |
8,500 |
2024/2/5 |
4,475 |
4,550 |
4,465 |
4,515 |
+0.44% |
3,600 |
2024/2/2 |
4,545 |
4,545 |
4,445 |
4,495 |
-0.11% |
2,700 |
2024/2/1 |
4,510 |
4,510 |
4,475 |
4,500 |
-0.77% |
1,900 |
2024/1/31 |
4,470 |
4,535 |
4,400 |
4,535 |
+1.45% |
6,400 |
2024/1/30 |
4,495 |
4,495 |
4,455 |
4,470 |
-0.56% |
21,300 |
2024/1/29 |
4,475 |
4,515 |
4,420 |
4,495 |
+1.35% |
6,100 |
2024/1/26 |
4,475 |
4,480 |
4,415 |
4,435 |
-1.22% |
8,200 |
2024/1/25 |
4,470 |
4,570 |
4,435 |
4,490 |
+0.56% |
11,200 |
2024/1/24 |
4,475 |
4,495 |
4,405 |
4,465 |
-1.22% |
9,000 |
2024/1/23 |
4,510 |
4,520 |
4,445 |
4,520 |
+0.44% |
12,900 |
2024/1/22 |
4,360 |
4,525 |
4,360 |
4,500 |
+3.45% |
14,600 |
|