日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,824 |
1,849 |
1,821 |
1,821 |
-1.62% |
1,300 |
2024/4/16 |
1,921 |
1,921 |
1,826 |
1,851 |
-3.94% |
3,700 |
2024/4/15 |
1,918 |
1,927 |
1,903 |
1,927 |
-0.16% |
1,500 |
2024/4/12 |
1,951 |
1,951 |
1,902 |
1,930 |
-1.03% |
1,900 |
2024/4/11 |
1,880 |
1,950 |
1,879 |
1,950 |
+3.78% |
3,600 |
2024/4/10 |
1,879 |
1,882 |
1,843 |
1,879 |
-0.42% |
3,700 |
2024/4/9 |
1,907 |
1,909 |
1,832 |
1,887 |
+0.96% |
6,600 |
2024/4/8 |
1,839 |
1,869 |
1,819 |
1,869 |
+5.36% |
19,200 |
2024/4/5 |
1,728 |
1,800 |
1,720 |
1,774 |
+2.13% |
9,400 |
2024/4/4 |
1,739 |
1,739 |
1,730 |
1,737 |
+0.99% |
1,500 |
2024/4/3 |
1,739 |
1,739 |
1,708 |
1,720 |
-1.32% |
700 |
2024/4/2 |
1,745 |
1,745 |
1,725 |
1,743 |
+1.04% |
1,300 |
2024/4/1 |
1,736 |
1,749 |
1,725 |
1,725 |
-1.37% |
2,600 |
2024/3/29 |
1,731 |
1,749 |
1,731 |
1,749 |
-0.06% |
200 |
2024/3/28 |
1,740 |
1,750 |
1,740 |
1,750 |
+0.57% |
500 |
2024/3/27 |
1,748 |
1,748 |
1,729 |
1,740 |
+1.16% |
1,700 |
2024/3/26 |
1,676 |
1,735 |
1,676 |
1,720 |
+3.55% |
2,900 |
2024/3/25 |
1,648 |
1,675 |
1,648 |
1,661 |
-0.95% |
1,500 |
2024/3/22 |
1,671 |
1,677 |
1,667 |
1,677 |
+0.60% |
1,900 |
2024/3/21 |
1,680 |
1,680 |
1,635 |
1,667 |
-0.77% |
3,200 |
2024/3/19 |
1,643 |
1,680 |
1,643 |
1,680 |
+2.44% |
700 |
2024/3/18 |
1,629 |
1,650 |
1,620 |
1,640 |
-2.50% |
2,600 |
2024/3/15 |
1,652 |
1,682 |
1,652 |
1,682 |
+1.51% |
200 |
2024/3/14 |
1,677 |
1,687 |
1,642 |
1,657 |
-0.54% |
3,400 |
2024/3/13 |
1,643 |
1,666 |
1,615 |
1,666 |
+4.06% |
2,000 |
2024/3/12 |
1,591 |
1,610 |
1,591 |
1,601 |
+0.69% |
1,300 |
2024/3/11 |
1,578 |
1,590 |
1,578 |
1,590 |
+0.25% |
1,200 |
2024/3/8 |
1,572 |
1,586 |
1,572 |
1,586 |
+2.32% |
500 |
2024/3/7 |
1,564 |
1,564 |
1,550 |
1,550 |
+0.13% |
600 |
2024/3/6 |
1,538 |
1,552 |
1,538 |
1,548 |
-0.77% |
1,500 |
2024/3/5 |
1,560 |
1,561 |
1,555 |
1,560 |
+0.58% |
700 |
2024/3/4 |
1,563 |
1,563 |
1,540 |
1,551 |
-0.77% |
1,600 |
2024/3/1 |
1,536 |
1,563 |
1,536 |
1,563 |
+3.17% |
8,400 |
2024/2/29 |
1,530 |
1,530 |
1,505 |
1,515 |
-0.98% |
8,200 |
2024/2/28 |
1,540 |
1,540 |
1,529 |
1,530 |
-0.71% |
1,200 |
2024/2/27 |
1,557 |
1,558 |
1,530 |
1,541 |
-0.58% |
1,700 |
2024/2/26 |
1,536 |
1,550 |
1,536 |
1,550 |
+0.98% |
2,100 |
2024/2/22 |
1,534 |
1,536 |
1,530 |
1,535 |
+0.07% |
1,700 |
2024/2/21 |
1,521 |
1,535 |
1,521 |
1,534 |
+0.92% |
4,300 |
2024/2/20 |
1,558 |
1,558 |
1,520 |
1,520 |
+0.33% |
2,400 |
2024/2/19 |
1,515 |
1,515 |
1,515 |
1,515 |
+0.00% |
900 |
2024/2/16 |
1,495 |
1,515 |
1,494 |
1,515 |
+1.20% |
1,600 |
2024/2/15 |
1,506 |
1,508 |
1,497 |
1,497 |
-0.66% |
3,200 |
2024/2/14 |
1,525 |
1,525 |
1,500 |
1,507 |
-1.37% |
6,100 |
2024/2/13 |
1,544 |
1,544 |
1,527 |
1,528 |
-1.67% |
1,200 |
2024/2/9 |
1,560 |
1,560 |
1,543 |
1,554 |
-0.38% |
2,700 |
2024/2/8 |
1,560 |
1,560 |
1,557 |
1,560 |
+0.06% |
2,600 |
2024/2/7 |
1,565 |
1,565 |
1,559 |
1,559 |
-0.64% |
2,300 |
2024/2/6 |
1,590 |
1,590 |
1,559 |
1,569 |
-1.32% |
2,400 |
2024/2/5 |
1,590 |
1,590 |
1,589 |
1,590 |
+0.00% |
700 |
2024/2/2 |
1,588 |
1,590 |
1,586 |
1,590 |
+0.06% |
1,200 |
2024/2/1 |
1,595 |
1,629 |
1,561 |
1,589 |
-0.38% |
4,800 |
2024/1/31 |
1,600 |
1,600 |
1,585 |
1,595 |
+0.31% |
1,100 |
2024/1/30 |
1,582 |
1,590 |
1,558 |
1,590 |
+0.00% |
1,000 |
2024/1/29 |
1,586 |
1,590 |
1,550 |
1,590 |
+0.25% |
1,800 |
2024/1/26 |
1,570 |
1,586 |
1,570 |
1,586 |
+1.02% |
600 |
2024/1/25 |
1,561 |
1,570 |
1,549 |
1,570 |
+0.64% |
1,800 |
2024/1/24 |
1,562 |
1,562 |
1,530 |
1,560 |
+1.56% |
1,600 |
2024/1/23 |
1,550 |
1,555 |
1,536 |
1,536 |
-0.65% |
1,200 |
2024/1/22 |
1,546 |
1,546 |
1,513 |
1,546 |
+1.51% |
2,500 |
2024/1/19 |
1,504 |
1,529 |
1,502 |
1,523 |
+1.26% |
1,500 |
2024/1/18 |
1,500 |
1,516 |
1,477 |
1,504 |
+0.27% |
3,800 |
2024/1/17 |
1,486 |
1,511 |
1,486 |
1,500 |
+1.15% |
2,800 |
2024/1/16 |
1,560 |
1,560 |
1,477 |
1,483 |
-2.88% |
11,800 |
2024/1/15 |
1,536 |
1,559 |
1,520 |
1,527 |
-1.04% |
2,900 |
2024/1/12 |
1,560 |
1,564 |
1,537 |
1,543 |
-1.09% |
5,200 |
2024/1/11 |
1,550 |
1,561 |
1,546 |
1,560 |
+1.30% |
2,300 |
2024/1/10 |
1,554 |
1,558 |
1,526 |
1,540 |
-0.90% |
2,400 |
2024/1/9 |
1,562 |
1,570 |
1,519 |
1,554 |
-0.45% |
9,900 |
2024/1/5 |
1,498 |
1,573 |
1,496 |
1,561 |
+5.83% |
6,700 |
2024/1/4 |
1,474 |
1,475 |
1,461 |
1,475 |
+0.34% |
2,600 |
2023/12/29 |
1,480 |
1,480 |
1,465 |
1,470 |
-0.68% |
700 |
2023/12/28 |
1,480 |
1,480 |
1,452 |
1,480 |
+0.20% |
400 |
2023/12/27 |
1,445 |
1,477 |
1,445 |
1,477 |
+2.07% |
1,700 |
2023/12/26 |
1,493 |
1,493 |
1,447 |
1,447 |
+0.98% |
3,500 |
2023/12/25 |
1,457 |
1,457 |
1,427 |
1,433 |
-1.65% |
2,300 |
2023/12/22 |
1,456 |
1,461 |
1,455 |
1,457 |
+1.46% |
1,900 |
2023/12/21 |
1,445 |
1,445 |
1,436 |
1,436 |
-0.76% |
1,800 |
2023/12/20 |
1,442 |
1,449 |
1,439 |
1,447 |
+0.35% |
2,400 |
2023/12/19 |
1,442 |
1,442 |
1,442 |
1,442 |
+2.12% |
800 |
2023/12/18 |
1,402 |
1,432 |
1,402 |
1,412 |
-0.56% |
1,400 |
2023/12/15 |
1,407 |
1,420 |
1,405 |
1,420 |
-1.66% |
1,700 |
2023/12/14 |
1,430 |
1,444 |
1,430 |
1,444 |
+0.98% |
300 |
2023/12/13 |
1,430 |
1,430 |
1,430 |
1,430 |
+0.00% |
100 |
2023/12/12 |
1,448 |
1,448 |
1,430 |
1,430 |
+0.63% |
600 |
2023/12/11 |
1,438 |
1,438 |
1,421 |
1,421 |
-1.73% |
800 |
2023/12/7 |
1,449 |
1,449 |
1,444 |
1,446 |
+0.84% |
500 |
2023/12/6 |
1,434 |
1,434 |
1,434 |
1,434 |
+1.27% |
100 |
2023/12/5 |
1,413 |
1,430 |
1,413 |
1,416 |
+0.21% |
600 |
2023/12/4 |
1,456 |
1,456 |
1,410 |
1,413 |
-2.28% |
2,600 |
2023/12/1 |
1,444 |
1,446 |
1,434 |
1,446 |
+0.35% |
1,400 |
2023/11/30 |
1,439 |
1,441 |
1,435 |
1,441 |
+1.69% |
600 |
2023/11/29 |
1,410 |
1,418 |
1,410 |
1,417 |
-1.60% |
2,200 |
2023/11/28 |
1,421 |
1,440 |
1,421 |
1,440 |
+1.48% |
1,900 |
2023/11/27 |
1,425 |
1,425 |
1,411 |
1,419 |
+0.57% |
900 |
2023/11/24 |
1,396 |
1,411 |
1,396 |
1,411 |
+1.15% |
1,100 |
2023/11/22 |
1,414 |
1,414 |
1,392 |
1,395 |
-0.36% |
2,800 |
2023/11/21 |
1,411 |
1,411 |
1,400 |
1,400 |
+0.00% |
900 |
2023/11/20 |
1,418 |
1,418 |
1,400 |
1,400 |
-0.57% |
1,500 |
2023/11/17 |
1,403 |
1,410 |
1,400 |
1,408 |
+0.57% |
1,000 |
2023/11/16 |
1,405 |
1,405 |
1,400 |
1,400 |
+0.07% |
1,500 |
2023/11/15 |
1,399 |
1,399 |
1,399 |
1,399 |
-0.07% |
100 |
2023/11/14 |
1,406 |
1,406 |
1,400 |
1,400 |
+0.00% |
400 |
2023/11/13 |
1,404 |
1,404 |
1,400 |
1,400 |
+0.94% |
300 |
2023/11/10 |
1,387 |
1,387 |
1,387 |
1,387 |
-1.49% |
100 |
2023/11/9 |
1,395 |
1,408 |
1,393 |
1,408 |
+0.07% |
300 |
2023/11/8 |
1,400 |
1,407 |
1,400 |
1,407 |
+0.50% |
200 |
2023/11/7 |
1,400 |
1,400 |
1,398 |
1,400 |
+0.00% |
1,500 |
2023/11/6 |
1,408 |
1,420 |
1,399 |
1,400 |
-0.64% |
2,000 |
2023/11/2 |
1,406 |
1,409 |
1,401 |
1,409 |
+0.86% |
600 |
2023/11/1 |
1,402 |
1,407 |
1,386 |
1,397 |
+1.01% |
400 |
2023/10/26 |
1,399 |
1,399 |
1,383 |
1,383 |
-1.14% |
300 |
2023/10/25 |
1,400 |
1,400 |
1,399 |
1,399 |
-0.07% |
1,500 |
2023/10/24 |
1,424 |
1,424 |
1,386 |
1,400 |
-1.69% |
4,500 |
2023/10/23 |
1,423 |
1,424 |
1,408 |
1,424 |
+1.21% |
900 |
2023/10/20 |
1,421 |
1,421 |
1,407 |
1,407 |
+0.07% |
400 |
2023/10/19 |
1,406 |
1,406 |
1,405 |
1,406 |
+0.00% |
300 |
2023/10/18 |
1,411 |
1,421 |
1,406 |
1,406 |
-0.57% |
1,000 |
2023/10/17 |
1,408 |
1,414 |
1,408 |
1,414 |
+0.50% |
400 |
2023/10/16 |
1,416 |
1,418 |
1,407 |
1,407 |
-0.99% |
800 |
2023/10/13 |
1,434 |
1,434 |
1,410 |
1,421 |
+1.86% |
1,400 |
2023/10/12 |
1,375 |
1,405 |
1,375 |
1,395 |
+2.57% |
1,100 |
2023/10/11 |
1,360 |
1,384 |
1,353 |
1,360 |
-0.87% |
900 |
|