日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,937 |
1,940 |
1,907 |
1,940 |
-0.10% |
600 |
2024/4/18 |
1,910 |
1,942 |
1,910 |
1,942 |
+1.89% |
900 |
2024/4/17 |
1,938 |
1,938 |
1,906 |
1,906 |
-2.21% |
800 |
2024/4/16 |
1,905 |
1,949 |
1,902 |
1,949 |
+2.52% |
2,000 |
2024/4/15 |
1,949 |
1,949 |
1,900 |
1,901 |
-0.99% |
1,300 |
2024/4/12 |
1,921 |
1,921 |
1,920 |
1,920 |
+0.00% |
300 |
2024/4/11 |
1,960 |
1,960 |
1,920 |
1,920 |
-2.44% |
2,100 |
2024/4/10 |
1,847 |
2,141 |
1,846 |
1,968 |
+7.54% |
9,000 |
2024/4/9 |
1,831 |
1,831 |
1,830 |
1,830 |
-0.76% |
300 |
2024/4/8 |
1,844 |
1,850 |
1,844 |
1,844 |
+1.26% |
300 |
2024/4/5 |
1,822 |
1,826 |
1,821 |
1,821 |
-0.27% |
1,500 |
2024/4/3 |
1,849 |
1,849 |
1,822 |
1,826 |
-1.19% |
700 |
2024/4/2 |
1,821 |
1,848 |
1,821 |
1,848 |
+1.48% |
600 |
2024/4/1 |
1,850 |
1,850 |
1,821 |
1,821 |
-1.57% |
700 |
2024/3/29 |
1,795 |
1,850 |
1,783 |
1,850 |
+2.21% |
4,400 |
2024/3/28 |
1,846 |
1,846 |
1,810 |
1,810 |
+1.12% |
700 |
2024/3/27 |
1,770 |
1,798 |
1,770 |
1,790 |
+1.24% |
800 |
2024/3/26 |
1,768 |
1,768 |
1,768 |
1,768 |
+0.06% |
600 |
2024/3/25 |
1,785 |
1,795 |
1,755 |
1,767 |
-1.01% |
1,500 |
2024/3/22 |
1,794 |
1,794 |
1,759 |
1,785 |
-0.45% |
600 |
2024/3/21 |
1,772 |
1,798 |
1,758 |
1,793 |
+2.28% |
1,100 |
2024/3/19 |
1,751 |
1,787 |
1,751 |
1,753 |
-1.46% |
1,300 |
2024/3/18 |
1,727 |
1,779 |
1,701 |
1,779 |
+4.04% |
3,000 |
2024/3/15 |
1,710 |
1,710 |
1,710 |
1,710 |
-0.23% |
200 |
2024/3/14 |
1,730 |
1,779 |
1,714 |
1,714 |
-0.92% |
4,500 |
2024/3/13 |
1,743 |
1,743 |
1,730 |
1,730 |
-0.29% |
200 |
2024/3/11 |
1,760 |
1,760 |
1,723 |
1,735 |
-1.42% |
1,300 |
2024/3/7 |
1,730 |
1,760 |
1,725 |
1,760 |
+1.73% |
1,400 |
2024/3/6 |
1,734 |
1,740 |
1,722 |
1,730 |
-1.26% |
600 |
2024/3/5 |
1,727 |
1,752 |
1,727 |
1,752 |
+1.68% |
400 |
2024/3/4 |
1,742 |
1,742 |
1,723 |
1,723 |
+0.17% |
800 |
2024/3/1 |
1,720 |
1,738 |
1,720 |
1,720 |
-1.77% |
1,400 |
2024/2/29 |
1,748 |
1,797 |
1,736 |
1,751 |
-0.85% |
1,000 |
2024/2/28 |
1,768 |
1,768 |
1,742 |
1,766 |
-0.17% |
1,100 |
2024/2/27 |
1,769 |
1,774 |
1,756 |
1,769 |
+1.09% |
800 |
2024/2/26 |
1,806 |
1,806 |
1,745 |
1,750 |
-3.10% |
2,800 |
2024/2/22 |
1,813 |
1,820 |
1,745 |
1,806 |
+3.56% |
1,900 |
2024/2/21 |
1,780 |
1,780 |
1,740 |
1,744 |
-1.97% |
700 |
2024/2/20 |
1,815 |
1,819 |
1,700 |
1,779 |
-1.93% |
4,500 |
2024/2/19 |
1,710 |
1,814 |
1,710 |
1,814 |
+6.71% |
8,500 |
2024/2/16 |
1,650 |
1,700 |
1,650 |
1,700 |
+5.20% |
1,900 |
2024/2/15 |
1,665 |
1,665 |
1,616 |
1,616 |
-2.94% |
600 |
2024/2/14 |
1,671 |
1,671 |
1,660 |
1,665 |
-0.42% |
500 |
2024/2/13 |
1,660 |
1,672 |
1,626 |
1,672 |
+2.08% |
2,300 |
2024/2/9 |
1,638 |
1,638 |
1,623 |
1,638 |
+0.00% |
2,200 |
2024/2/8 |
1,609 |
1,638 |
1,609 |
1,638 |
+2.38% |
200 |
2024/2/7 |
1,618 |
1,618 |
1,600 |
1,600 |
+0.00% |
1,400 |
2024/2/6 |
1,638 |
1,638 |
1,600 |
1,600 |
-2.32% |
900 |
2024/2/5 |
1,598 |
1,638 |
1,598 |
1,638 |
+3.21% |
1,200 |
2024/2/2 |
1,598 |
1,598 |
1,587 |
1,587 |
-0.69% |
300 |
2024/2/1 |
1,640 |
1,640 |
1,598 |
1,598 |
-3.15% |
500 |
2024/1/31 |
1,567 |
1,688 |
1,560 |
1,650 |
+6.45% |
3,900 |
2024/1/30 |
1,566 |
1,566 |
1,550 |
1,550 |
-0.45% |
300 |
2024/1/29 |
1,559 |
1,567 |
1,557 |
1,557 |
+1.17% |
1,000 |
2024/1/26 |
1,539 |
1,539 |
1,539 |
1,539 |
+0.00% |
100 |
2024/1/25 |
1,568 |
1,568 |
1,539 |
1,539 |
-1.09% |
1,700 |
2024/1/23 |
1,547 |
1,578 |
1,539 |
1,556 |
+0.71% |
1,500 |
2024/1/22 |
1,503 |
1,550 |
1,503 |
1,545 |
+3.14% |
3,600 |
2024/1/19 |
1,499 |
1,503 |
1,498 |
1,498 |
+0.07% |
1,300 |
2024/1/18 |
1,497 |
1,497 |
1,497 |
1,497 |
+0.60% |
300 |
2024/1/17 |
1,498 |
1,498 |
1,488 |
1,488 |
-0.13% |
1,700 |
2024/1/16 |
1,496 |
1,496 |
1,467 |
1,490 |
+0.20% |
1,300 |
2024/1/15 |
1,450 |
1,487 |
1,450 |
1,487 |
+2.55% |
900 |
2024/1/12 |
1,462 |
1,465 |
1,450 |
1,450 |
-0.89% |
1,500 |
2024/1/11 |
1,438 |
1,464 |
1,438 |
1,463 |
+1.95% |
300 |
2024/1/9 |
1,432 |
1,459 |
1,432 |
1,435 |
-1.85% |
2,000 |
2024/1/5 |
1,465 |
1,465 |
1,435 |
1,462 |
+0.14% |
500 |
2024/1/4 |
1,493 |
1,493 |
1,439 |
1,460 |
-0.61% |
1,100 |
2023/12/29 |
1,478 |
1,478 |
1,438 |
1,469 |
+3.60% |
3,300 |
2023/12/28 |
1,448 |
1,448 |
1,418 |
1,418 |
+2.09% |
300 |
2023/12/27 |
1,382 |
1,405 |
1,382 |
1,389 |
-1.14% |
1,400 |
2023/12/26 |
1,372 |
1,405 |
1,372 |
1,405 |
+2.11% |
800 |
2023/12/25 |
1,404 |
1,410 |
1,376 |
1,376 |
-1.99% |
2,000 |
2023/12/22 |
1,398 |
1,404 |
1,398 |
1,404 |
+1.59% |
200 |
2023/12/21 |
1,381 |
1,382 |
1,381 |
1,382 |
-0.36% |
200 |
2023/12/20 |
1,417 |
1,417 |
1,387 |
1,387 |
-2.12% |
500 |
2023/12/19 |
1,402 |
1,417 |
1,402 |
1,417 |
+0.50% |
1,600 |
2023/12/18 |
1,409 |
1,410 |
1,398 |
1,410 |
+0.71% |
1,400 |
2023/12/15 |
1,410 |
1,410 |
1,386 |
1,400 |
-1.34% |
1,300 |
2023/12/14 |
1,419 |
1,419 |
1,419 |
1,419 |
-1.39% |
100 |
2023/12/12 |
1,442 |
1,442 |
1,439 |
1,439 |
+2.79% |
1,400 |
2023/12/8 |
1,422 |
1,422 |
1,400 |
1,400 |
-2.85% |
1,100 |
2023/12/7 |
1,423 |
1,441 |
1,411 |
1,441 |
+1.26% |
500 |
2023/12/6 |
1,417 |
1,423 |
1,417 |
1,423 |
-1.66% |
300 |
2023/12/5 |
1,429 |
1,447 |
1,425 |
1,447 |
+1.19% |
17,900 |
2023/12/4 |
1,426 |
1,430 |
1,399 |
1,430 |
+0.28% |
1,600 |
2023/12/1 |
1,432 |
1,432 |
1,360 |
1,426 |
-1.45% |
3,700 |
2023/11/29 |
1,418 |
1,447 |
1,418 |
1,447 |
+1.47% |
400 |
2023/11/28 |
1,445 |
1,476 |
1,426 |
1,426 |
-1.31% |
1,200 |
2023/11/24 |
1,445 |
1,453 |
1,445 |
1,445 |
-2.03% |
1,800 |
2023/11/22 |
1,498 |
1,498 |
1,468 |
1,475 |
-1.54% |
800 |
2023/11/20 |
1,452 |
1,506 |
1,452 |
1,498 |
+2.25% |
1,200 |
2023/11/17 |
1,503 |
1,503 |
1,465 |
1,465 |
-2.53% |
1,200 |
2023/11/16 |
1,471 |
1,503 |
1,471 |
1,503 |
+0.87% |
700 |
2023/11/14 |
1,520 |
1,520 |
1,490 |
1,490 |
-1.32% |
200 |
2023/11/13 |
1,550 |
1,550 |
1,453 |
1,510 |
-4.97% |
2,100 |
2023/11/10 |
1,505 |
1,595 |
1,435 |
1,589 |
+6.64% |
5,300 |
2023/11/9 |
1,460 |
1,533 |
1,460 |
1,490 |
+4.05% |
1,700 |
2023/11/8 |
1,435 |
1,435 |
1,432 |
1,432 |
-0.21% |
300 |
2023/11/7 |
1,456 |
1,456 |
1,435 |
1,435 |
-1.91% |
900 |
2023/11/6 |
1,464 |
1,490 |
1,460 |
1,463 |
-0.07% |
1,200 |
2023/11/2 |
1,464 |
1,464 |
1,464 |
1,464 |
+0.00% |
100 |
2023/11/1 |
1,469 |
1,489 |
1,460 |
1,464 |
-2.33% |
15,800 |
2023/10/31 |
1,509 |
1,509 |
1,499 |
1,499 |
-0.66% |
600 |
2023/10/30 |
1,488 |
1,509 |
1,488 |
1,509 |
+0.53% |
500 |
2023/10/27 |
1,492 |
1,501 |
1,446 |
1,501 |
-0.66% |
1,600 |
2023/10/26 |
1,532 |
1,532 |
1,511 |
1,511 |
-2.70% |
1,400 |
2023/10/25 |
1,595 |
1,598 |
1,553 |
1,553 |
-2.57% |
1,100 |
2023/10/24 |
1,594 |
1,594 |
1,594 |
1,594 |
+0.50% |
200 |
2023/10/23 |
1,547 |
1,600 |
1,547 |
1,586 |
+1.02% |
2,300 |
2023/10/20 |
1,570 |
1,570 |
1,529 |
1,570 |
+2.61% |
1,400 |
2023/10/19 |
1,521 |
1,530 |
1,521 |
1,530 |
+0.66% |
600 |
2023/10/18 |
1,523 |
1,560 |
1,510 |
1,520 |
-0.26% |
3,600 |
2023/10/17 |
1,540 |
1,540 |
1,501 |
1,524 |
+1.60% |
2,200 |
2023/10/16 |
1,497 |
1,549 |
1,436 |
1,500 |
+2.25% |
3,100 |
2023/10/13 |
1,537 |
1,598 |
1,467 |
1,467 |
-4.55% |
5,400 |
2023/10/12 |
1,685 |
1,685 |
1,465 |
1,537 |
+10.97% |
15,400 |
2023/10/11 |
1,370 |
1,394 |
1,370 |
1,385 |
+2.74% |
700 |
2023/10/10 |
1,341 |
1,371 |
1,341 |
1,348 |
+0.07% |
700 |
2023/10/6 |
1,330 |
1,349 |
1,328 |
1,347 |
+0.52% |
1,000 |
2023/10/5 |
1,341 |
1,376 |
1,336 |
1,340 |
+0.37% |
1,000 |
2023/10/4 |
1,405 |
1,405 |
1,328 |
1,335 |
-5.79% |
4,300 |
2023/10/3 |
1,427 |
1,442 |
1,401 |
1,417 |
-1.87% |
3,000 |
|