日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,522 |
1,526 |
1,480 |
1,480 |
-2.82% |
31,900 |
2024/4/18 |
1,505 |
1,531 |
1,505 |
1,523 |
+0.93% |
17,800 |
2024/4/17 |
1,524 |
1,531 |
1,495 |
1,509 |
-0.92% |
33,300 |
2024/4/16 |
1,549 |
1,549 |
1,520 |
1,523 |
-2.37% |
30,600 |
2024/4/15 |
1,547 |
1,568 |
1,522 |
1,560 |
+0.13% |
15,900 |
2024/4/12 |
1,547 |
1,567 |
1,546 |
1,558 |
+0.19% |
16,500 |
2024/4/11 |
1,565 |
1,566 |
1,547 |
1,555 |
-1.46% |
19,200 |
2024/4/10 |
1,575 |
1,599 |
1,575 |
1,578 |
+0.19% |
17,100 |
2024/4/9 |
1,598 |
1,598 |
1,575 |
1,575 |
-1.01% |
18,900 |
2024/4/8 |
1,591 |
1,610 |
1,583 |
1,591 |
-0.31% |
24,800 |
2024/4/5 |
1,573 |
1,603 |
1,571 |
1,596 |
+0.31% |
12,600 |
2024/4/4 |
1,583 |
1,610 |
1,577 |
1,591 |
+0.70% |
33,800 |
2024/4/3 |
1,575 |
1,591 |
1,552 |
1,580 |
+0.64% |
31,400 |
2024/4/2 |
1,569 |
1,581 |
1,551 |
1,570 |
-0.32% |
22,100 |
2024/4/1 |
1,600 |
1,600 |
1,567 |
1,575 |
-1.38% |
14,300 |
2024/3/29 |
1,639 |
1,639 |
1,572 |
1,597 |
-0.62% |
24,700 |
2024/3/28 |
1,640 |
1,640 |
1,573 |
1,607 |
-0.68% |
20,800 |
2024/3/27 |
1,600 |
1,630 |
1,589 |
1,618 |
+1.70% |
31,500 |
2024/3/26 |
1,580 |
1,599 |
1,580 |
1,591 |
+0.19% |
11,200 |
2024/3/25 |
1,600 |
1,600 |
1,571 |
1,588 |
-0.94% |
16,100 |
2024/3/22 |
1,610 |
1,610 |
1,591 |
1,603 |
-0.43% |
11,800 |
2024/3/21 |
1,640 |
1,668 |
1,529 |
1,610 |
-1.47% |
34,400 |
2024/3/19 |
1,557 |
1,634 |
1,557 |
1,634 |
+4.88% |
36,000 |
2024/3/18 |
1,566 |
1,566 |
1,536 |
1,558 |
+0.06% |
18,000 |
2024/3/15 |
1,548 |
1,558 |
1,543 |
1,557 |
+0.58% |
12,000 |
2024/3/14 |
1,525 |
1,549 |
1,524 |
1,548 |
+1.18% |
15,300 |
2024/3/13 |
1,544 |
1,554 |
1,528 |
1,530 |
-0.91% |
21,700 |
2024/3/12 |
1,508 |
1,545 |
1,495 |
1,544 |
+2.18% |
22,200 |
2024/3/11 |
1,533 |
1,533 |
1,494 |
1,511 |
-2.20% |
42,500 |
2024/3/8 |
1,519 |
1,556 |
1,519 |
1,545 |
-0.06% |
35,600 |
2024/3/7 |
1,528 |
1,546 |
1,510 |
1,546 |
+0.78% |
28,400 |
2024/3/6 |
1,482 |
1,559 |
1,482 |
1,534 |
+3.02% |
53,400 |
2024/3/5 |
1,453 |
1,511 |
1,430 |
1,489 |
+3.12% |
40,600 |
2024/3/4 |
1,415 |
1,459 |
1,404 |
1,444 |
+2.63% |
40,500 |
2024/3/1 |
1,402 |
1,421 |
1,386 |
1,407 |
+0.36% |
52,500 |
2024/2/29 |
1,351 |
1,404 |
1,345 |
1,402 |
+5.89% |
36,600 |
2024/2/28 |
1,309 |
1,325 |
1,309 |
1,324 |
+1.15% |
39,100 |
2024/2/27 |
1,309 |
1,317 |
1,303 |
1,309 |
-0.08% |
51,100 |
2024/2/26 |
1,345 |
1,365 |
1,307 |
1,310 |
-0.46% |
49,900 |
2024/2/22 |
1,318 |
1,319 |
1,309 |
1,316 |
+0.38% |
31,700 |
2024/2/21 |
1,323 |
1,331 |
1,308 |
1,311 |
-1.28% |
20,800 |
2024/2/20 |
1,361 |
1,376 |
1,326 |
1,328 |
-2.42% |
41,900 |
2024/2/19 |
1,386 |
1,386 |
1,347 |
1,361 |
-0.80% |
26,400 |
2024/2/16 |
1,361 |
1,411 |
1,361 |
1,372 |
+0.81% |
25,200 |
2024/2/15 |
1,377 |
1,421 |
1,351 |
1,361 |
-7.23% |
75,800 |
2024/2/14 |
1,491 |
1,496 |
1,460 |
1,467 |
-1.61% |
27,900 |
2024/2/13 |
1,475 |
1,498 |
1,460 |
1,491 |
+2.05% |
23,300 |
2024/2/9 |
1,434 |
1,481 |
1,434 |
1,461 |
+0.97% |
23,900 |
2024/2/8 |
1,470 |
1,470 |
1,434 |
1,447 |
-1.56% |
18,600 |
2024/2/7 |
1,442 |
1,477 |
1,442 |
1,470 |
+1.45% |
23,600 |
2024/2/6 |
1,469 |
1,469 |
1,435 |
1,449 |
-1.36% |
16,800 |
2024/2/5 |
1,400 |
1,470 |
1,398 |
1,469 |
+4.56% |
45,200 |
2024/2/2 |
1,388 |
1,408 |
1,381 |
1,405 |
+1.74% |
19,000 |
2024/2/1 |
1,375 |
1,386 |
1,368 |
1,381 |
+0.44% |
12,200 |
2024/1/31 |
1,378 |
1,378 |
1,361 |
1,375 |
-1.50% |
27,200 |
2024/1/30 |
1,418 |
1,424 |
1,384 |
1,396 |
-1.55% |
91,500 |
2024/1/29 |
1,430 |
1,432 |
1,418 |
1,418 |
-0.21% |
19,000 |
2024/1/26 |
1,430 |
1,430 |
1,414 |
1,421 |
-0.28% |
16,100 |
2024/1/25 |
1,399 |
1,429 |
1,397 |
1,425 |
+1.57% |
17,700 |
2024/1/24 |
1,414 |
1,418 |
1,390 |
1,403 |
-0.43% |
18,100 |
2024/1/23 |
1,407 |
1,426 |
1,406 |
1,409 |
+0.28% |
30,000 |
2024/1/22 |
1,409 |
1,425 |
1,404 |
1,405 |
+0.64% |
18,000 |
2024/1/19 |
1,399 |
1,413 |
1,395 |
1,396 |
-0.21% |
17,700 |
2024/1/18 |
1,395 |
1,400 |
1,384 |
1,399 |
+1.01% |
13,000 |
2024/1/17 |
1,398 |
1,414 |
1,383 |
1,385 |
+0.73% |
23,500 |
2024/1/16 |
1,396 |
1,402 |
1,367 |
1,375 |
-1.15% |
27,300 |
2024/1/15 |
1,374 |
1,416 |
1,374 |
1,391 |
+0.58% |
28,700 |
2024/1/12 |
1,367 |
1,391 |
1,359 |
1,383 |
+1.84% |
60,600 |
2024/1/11 |
1,368 |
1,368 |
1,351 |
1,358 |
-0.15% |
18,900 |
2024/1/10 |
1,370 |
1,370 |
1,342 |
1,360 |
-0.15% |
21,000 |
2024/1/9 |
1,353 |
1,365 |
1,353 |
1,362 |
+0.89% |
18,700 |
2024/1/5 |
1,376 |
1,378 |
1,341 |
1,350 |
-1.60% |
14,300 |
2024/1/4 |
1,332 |
1,388 |
1,327 |
1,372 |
+3.94% |
43,200 |
2023/12/29 |
1,319 |
1,321 |
1,307 |
1,320 |
+0.08% |
10,100 |
2023/12/28 |
1,326 |
1,326 |
1,315 |
1,319 |
-0.53% |
7,800 |
2023/12/27 |
1,317 |
1,327 |
1,314 |
1,326 |
+0.84% |
23,100 |
2023/12/26 |
1,312 |
1,317 |
1,310 |
1,315 |
+0.23% |
10,600 |
2023/12/25 |
1,313 |
1,313 |
1,306 |
1,312 |
-0.08% |
8,000 |
2023/12/22 |
1,313 |
1,315 |
1,309 |
1,313 |
+0.00% |
4,400 |
2023/12/21 |
1,317 |
1,317 |
1,310 |
1,313 |
-0.30% |
11,500 |
2023/12/20 |
1,305 |
1,318 |
1,298 |
1,317 |
+1.15% |
21,900 |
2023/12/19 |
1,292 |
1,304 |
1,286 |
1,302 |
+0.39% |
12,100 |
2023/12/18 |
1,301 |
1,305 |
1,293 |
1,297 |
-0.46% |
16,300 |
2023/12/15 |
1,297 |
1,305 |
1,296 |
1,303 |
+0.23% |
13,800 |
2023/12/14 |
1,270 |
1,304 |
1,265 |
1,300 |
+2.36% |
45,500 |
2023/12/13 |
1,291 |
1,291 |
1,266 |
1,270 |
-1.63% |
9,900 |
2023/12/12 |
1,297 |
1,300 |
1,291 |
1,291 |
-0.15% |
9,300 |
2023/12/11 |
1,295 |
1,296 |
1,283 |
1,293 |
+1.02% |
10,000 |
2023/12/8 |
1,296 |
1,303 |
1,280 |
1,280 |
-1.16% |
20,800 |
2023/12/7 |
1,294 |
1,304 |
1,290 |
1,295 |
-1.37% |
19,700 |
2023/12/6 |
1,291 |
1,314 |
1,291 |
1,313 |
+1.00% |
16,500 |
2023/12/5 |
1,297 |
1,307 |
1,297 |
1,300 |
+0.78% |
22,900 |
2023/12/4 |
1,298 |
1,300 |
1,290 |
1,290 |
-0.62% |
14,800 |
2023/12/1 |
1,306 |
1,308 |
1,297 |
1,298 |
-0.69% |
13,200 |
2023/11/30 |
1,283 |
1,307 |
1,283 |
1,307 |
+1.24% |
17,800 |
2023/11/29 |
1,302 |
1,302 |
1,275 |
1,291 |
-0.84% |
38,800 |
2023/11/28 |
1,300 |
1,304 |
1,237 |
1,302 |
+0.39% |
36,100 |
2023/11/27 |
1,289 |
1,307 |
1,285 |
1,297 |
+0.62% |
28,000 |
2023/11/24 |
1,287 |
1,292 |
1,287 |
1,289 |
-0.15% |
17,700 |
2023/11/22 |
1,283 |
1,294 |
1,280 |
1,291 |
+0.62% |
9,500 |
2023/11/21 |
1,290 |
1,292 |
1,282 |
1,283 |
-0.54% |
20,900 |
2023/11/20 |
1,291 |
1,300 |
1,283 |
1,290 |
-0.08% |
31,800 |
2023/11/17 |
1,285 |
1,291 |
1,272 |
1,291 |
+0.78% |
16,400 |
2023/11/16 |
1,271 |
1,291 |
1,271 |
1,281 |
+0.79% |
13,700 |
2023/11/15 |
1,269 |
1,289 |
1,260 |
1,271 |
+0.16% |
27,000 |
2023/11/14 |
1,264 |
1,284 |
1,247 |
1,269 |
+0.08% |
29,000 |
2023/11/13 |
1,273 |
1,279 |
1,261 |
1,268 |
+0.00% |
18,900 |
2023/11/10 |
1,253 |
1,268 |
1,253 |
1,268 |
+0.96% |
12,400 |
2023/11/9 |
1,245 |
1,260 |
1,245 |
1,256 |
+0.56% |
8,800 |
2023/11/8 |
1,255 |
1,255 |
1,227 |
1,249 |
-0.08% |
24,000 |
2023/11/7 |
1,236 |
1,261 |
1,236 |
1,250 |
+0.73% |
11,300 |
2023/11/6 |
1,230 |
1,245 |
1,221 |
1,241 |
+1.72% |
19,000 |
2023/11/2 |
1,212 |
1,226 |
1,205 |
1,220 |
+0.99% |
29,300 |
2023/11/1 |
1,200 |
1,213 |
1,200 |
1,208 |
+0.67% |
25,100 |
2023/10/31 |
1,196 |
1,202 |
1,190 |
1,200 |
+0.25% |
41,700 |
2023/10/30 |
1,207 |
1,215 |
1,193 |
1,197 |
-0.33% |
8,000 |
2023/10/27 |
1,195 |
1,207 |
1,190 |
1,201 |
+0.59% |
20,700 |
2023/10/26 |
1,189 |
1,205 |
1,189 |
1,194 |
+0.00% |
11,800 |
2023/10/25 |
1,193 |
1,202 |
1,193 |
1,194 |
+0.08% |
6,900 |
2023/10/24 |
1,205 |
1,206 |
1,177 |
1,193 |
-0.83% |
20,100 |
2023/10/23 |
1,213 |
1,227 |
1,203 |
1,203 |
-1.47% |
27,400 |
2023/10/20 |
1,221 |
1,233 |
1,221 |
1,221 |
+0.00% |
11,300 |
2023/10/19 |
1,220 |
1,230 |
1,218 |
1,221 |
-0.81% |
14,900 |
|