日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
1,324 |
1,332 |
1,307 |
1,330 |
+0.45% |
2,300 |
2024/4/19 |
1,315 |
1,330 |
1,305 |
1,324 |
+0.61% |
6,100 |
2024/4/18 |
1,325 |
1,349 |
1,310 |
1,316 |
-0.68% |
5,700 |
2024/4/17 |
1,333 |
1,334 |
1,325 |
1,325 |
-0.45% |
2,400 |
2024/4/16 |
1,340 |
1,352 |
1,331 |
1,331 |
-1.11% |
4,700 |
2024/4/15 |
1,316 |
1,351 |
1,314 |
1,346 |
+2.44% |
10,200 |
2024/4/12 |
1,321 |
1,329 |
1,311 |
1,314 |
-0.38% |
8,800 |
2024/4/11 |
1,317 |
1,321 |
1,308 |
1,319 |
-1.12% |
8,100 |
2024/4/10 |
1,322 |
1,339 |
1,308 |
1,334 |
+0.08% |
8,900 |
2024/4/9 |
1,335 |
1,357 |
1,296 |
1,333 |
-0.22% |
32,900 |
2024/4/8 |
1,350 |
1,353 |
1,322 |
1,336 |
-0.96% |
6,600 |
2024/4/5 |
1,322 |
1,359 |
1,312 |
1,349 |
+1.20% |
10,200 |
2024/4/4 |
1,327 |
1,340 |
1,321 |
1,333 |
-0.45% |
10,100 |
2024/4/3 |
1,327 |
1,350 |
1,326 |
1,339 |
-0.22% |
7,200 |
2024/4/2 |
1,345 |
1,347 |
1,325 |
1,342 |
-0.22% |
10,100 |
2024/4/1 |
1,389 |
1,389 |
1,341 |
1,345 |
-1.97% |
10,000 |
2024/3/29 |
1,391 |
1,392 |
1,361 |
1,372 |
+0.37% |
9,400 |
2024/3/28 |
1,357 |
1,392 |
1,311 |
1,367 |
-3.53% |
19,500 |
2024/3/27 |
1,426 |
1,446 |
1,411 |
1,417 |
-0.56% |
21,600 |
2024/3/26 |
1,541 |
1,541 |
1,425 |
1,425 |
+3.19% |
173,700 |
2024/3/25 |
1,382 |
1,406 |
1,378 |
1,381 |
-0.07% |
3,100 |
2024/3/22 |
1,385 |
1,406 |
1,377 |
1,382 |
+0.66% |
3,300 |
2024/3/21 |
1,375 |
1,430 |
1,368 |
1,373 |
-0.15% |
7,100 |
2024/3/19 |
1,358 |
1,378 |
1,351 |
1,375 |
+1.63% |
2,500 |
2024/3/18 |
1,349 |
1,371 |
1,334 |
1,353 |
-0.88% |
4,700 |
2024/3/15 |
1,377 |
1,377 |
1,359 |
1,365 |
-0.22% |
2,100 |
2024/3/14 |
1,346 |
1,372 |
1,334 |
1,368 |
-1.58% |
21,100 |
2024/3/13 |
1,363 |
1,391 |
1,361 |
1,390 |
+2.21% |
3,900 |
2024/3/12 |
1,344 |
1,382 |
1,339 |
1,360 |
-0.22% |
3,800 |
2024/3/11 |
1,369 |
1,383 |
1,337 |
1,363 |
-0.29% |
5,100 |
2024/3/8 |
1,370 |
1,390 |
1,360 |
1,367 |
+0.07% |
3,400 |
2024/3/7 |
1,334 |
1,366 |
1,334 |
1,366 |
+2.48% |
3,100 |
2024/3/6 |
1,349 |
1,370 |
1,311 |
1,333 |
+0.98% |
4,000 |
2024/3/5 |
1,336 |
1,385 |
1,315 |
1,320 |
-0.60% |
7,000 |
2024/3/4 |
1,325 |
1,340 |
1,305 |
1,328 |
+0.45% |
3,500 |
2024/3/1 |
1,314 |
1,360 |
1,292 |
1,322 |
-0.45% |
16,800 |
2024/2/29 |
1,317 |
1,330 |
1,302 |
1,328 |
+0.84% |
5,500 |
2024/2/28 |
1,310 |
1,331 |
1,310 |
1,317 |
-0.15% |
2,000 |
2024/2/27 |
1,324 |
1,341 |
1,311 |
1,319 |
-0.23% |
2,600 |
2024/2/26 |
1,317 |
1,343 |
1,307 |
1,322 |
+0.46% |
3,200 |
2024/2/22 |
1,296 |
1,319 |
1,293 |
1,316 |
+1.62% |
1,800 |
2024/2/21 |
1,300 |
1,300 |
1,295 |
1,295 |
-0.61% |
800 |
2024/2/20 |
1,334 |
1,335 |
1,294 |
1,303 |
-1.81% |
2,100 |
2024/2/19 |
1,344 |
1,344 |
1,278 |
1,327 |
+2.31% |
3,300 |
2024/2/16 |
1,280 |
1,315 |
1,275 |
1,297 |
+0.86% |
9,000 |
2024/2/15 |
1,337 |
1,337 |
1,263 |
1,286 |
-4.24% |
11,900 |
2024/2/14 |
1,363 |
1,376 |
1,342 |
1,343 |
-2.04% |
14,600 |
2024/2/13 |
1,342 |
1,399 |
1,330 |
1,371 |
-6.22% |
14,100 |
2024/2/9 |
1,436 |
1,475 |
1,436 |
1,462 |
+2.09% |
4,700 |
2024/2/8 |
1,455 |
1,475 |
1,430 |
1,432 |
-0.90% |
5,400 |
2024/2/7 |
1,488 |
1,488 |
1,439 |
1,445 |
-1.43% |
4,200 |
2024/2/6 |
1,470 |
1,488 |
1,458 |
1,466 |
-0.68% |
3,800 |
2024/2/5 |
1,536 |
1,579 |
1,461 |
1,476 |
-7.69% |
12,100 |
2024/2/2 |
1,466 |
1,642 |
1,464 |
1,599 |
+11.12% |
10,600 |
2024/2/1 |
1,408 |
1,439 |
1,408 |
1,439 |
+0.98% |
800 |
2024/1/31 |
1,441 |
1,441 |
1,403 |
1,425 |
-1.25% |
800 |
2024/1/30 |
1,402 |
1,445 |
1,400 |
1,443 |
+3.00% |
6,900 |
2024/1/29 |
1,441 |
1,445 |
1,401 |
1,401 |
-2.71% |
2,000 |
2024/1/26 |
1,446 |
1,446 |
1,425 |
1,440 |
+0.49% |
1,600 |
2024/1/25 |
1,411 |
1,468 |
1,411 |
1,433 |
+0.99% |
5,700 |
2024/1/23 |
1,433 |
1,441 |
1,416 |
1,419 |
+0.07% |
1,900 |
2024/1/22 |
1,475 |
1,475 |
1,402 |
1,418 |
-2.94% |
4,800 |
2024/1/19 |
1,480 |
1,480 |
1,460 |
1,461 |
-1.08% |
1,900 |
2024/1/18 |
1,438 |
1,484 |
1,414 |
1,477 |
+2.71% |
4,000 |
2024/1/17 |
1,450 |
1,461 |
1,427 |
1,438 |
-0.76% |
1,900 |
2024/1/16 |
1,494 |
1,494 |
1,421 |
1,449 |
-2.09% |
11,500 |
2024/1/15 |
1,480 |
1,480 |
1,470 |
1,480 |
+0.68% |
1,800 |
2024/1/12 |
1,437 |
1,470 |
1,432 |
1,470 |
+1.38% |
4,800 |
2024/1/11 |
1,420 |
1,451 |
1,406 |
1,450 |
+2.91% |
5,800 |
2024/1/10 |
1,410 |
1,418 |
1,400 |
1,409 |
+0.64% |
4,300 |
2024/1/9 |
1,378 |
1,442 |
1,375 |
1,400 |
+0.86% |
26,700 |
2024/1/5 |
1,392 |
1,394 |
1,380 |
1,388 |
+0.14% |
2,700 |
2024/1/4 |
1,347 |
1,391 |
1,343 |
1,386 |
+3.36% |
4,200 |
2023/12/29 |
1,314 |
1,348 |
1,314 |
1,341 |
+2.05% |
6,400 |
2023/12/28 |
1,321 |
1,321 |
1,306 |
1,314 |
-0.53% |
2,300 |
2023/12/27 |
1,333 |
1,340 |
1,321 |
1,321 |
-2.15% |
7,300 |
2023/12/26 |
1,349 |
1,350 |
1,349 |
1,350 |
+0.00% |
900 |
2023/12/25 |
1,333 |
1,350 |
1,333 |
1,350 |
+1.28% |
600 |
2023/12/22 |
1,342 |
1,349 |
1,333 |
1,333 |
-0.60% |
1,100 |
2023/12/21 |
1,324 |
1,341 |
1,323 |
1,341 |
+0.22% |
700 |
2023/12/20 |
1,338 |
1,338 |
1,338 |
1,338 |
+0.00% |
100 |
2023/12/19 |
1,319 |
1,338 |
1,319 |
1,338 |
+1.13% |
2,400 |
2023/12/18 |
1,332 |
1,332 |
1,323 |
1,323 |
-1.71% |
1,200 |
2023/12/15 |
1,336 |
1,364 |
1,336 |
1,346 |
+1.05% |
2,900 |
2023/12/14 |
1,322 |
1,332 |
1,321 |
1,332 |
+0.76% |
1,600 |
2023/12/13 |
1,365 |
1,365 |
1,319 |
1,322 |
-3.15% |
5,500 |
2023/12/12 |
1,380 |
1,380 |
1,355 |
1,365 |
-0.66% |
3,900 |
2023/12/11 |
1,398 |
1,398 |
1,370 |
1,374 |
+0.44% |
2,000 |
2023/12/8 |
1,359 |
1,395 |
1,350 |
1,368 |
+0.74% |
6,000 |
2023/12/7 |
1,337 |
1,363 |
1,336 |
1,358 |
+1.57% |
4,600 |
2023/12/6 |
1,309 |
1,338 |
1,302 |
1,337 |
+1.91% |
12,900 |
2023/12/5 |
1,317 |
1,328 |
1,312 |
1,312 |
+0.15% |
6,700 |
2023/12/4 |
1,320 |
1,322 |
1,301 |
1,310 |
-0.08% |
3,700 |
2023/12/1 |
1,317 |
1,321 |
1,306 |
1,311 |
+0.00% |
3,300 |
2023/11/30 |
1,324 |
1,324 |
1,302 |
1,311 |
-2.67% |
8,300 |
2023/11/29 |
1,338 |
1,355 |
1,335 |
1,347 |
+0.00% |
1,400 |
2023/11/28 |
1,370 |
1,379 |
1,341 |
1,347 |
-1.61% |
6,300 |
2023/11/27 |
1,402 |
1,402 |
1,360 |
1,369 |
-1.58% |
7,600 |
2023/11/24 |
1,396 |
1,411 |
1,391 |
1,391 |
+0.36% |
1,300 |
2023/11/22 |
1,415 |
1,415 |
1,385 |
1,386 |
-3.21% |
4,600 |
2023/11/21 |
1,444 |
1,444 |
1,419 |
1,432 |
-0.90% |
1,200 |
2023/11/20 |
1,450 |
1,450 |
1,434 |
1,445 |
+0.35% |
3,000 |
2023/11/17 |
1,430 |
1,441 |
1,414 |
1,440 |
+1.05% |
10,000 |
2023/11/16 |
1,420 |
1,430 |
1,416 |
1,425 |
+0.92% |
1,800 |
2023/11/15 |
1,392 |
1,454 |
1,392 |
1,412 |
+1.66% |
6,900 |
2023/11/14 |
1,389 |
1,393 |
1,375 |
1,389 |
+0.29% |
2,000 |
2023/11/13 |
1,378 |
1,393 |
1,374 |
1,385 |
+0.80% |
3,700 |
2023/11/10 |
1,370 |
1,379 |
1,363 |
1,374 |
+0.29% |
1,200 |
2023/11/9 |
1,377 |
1,377 |
1,360 |
1,370 |
+0.15% |
1,100 |
2023/11/8 |
1,365 |
1,378 |
1,353 |
1,368 |
+0.51% |
5,800 |
2023/11/7 |
1,365 |
1,370 |
1,361 |
1,361 |
-1.52% |
1,300 |
2023/11/6 |
1,392 |
1,392 |
1,360 |
1,382 |
+0.00% |
5,700 |
2023/11/2 |
1,477 |
1,477 |
1,361 |
1,382 |
-3.76% |
29,500 |
2023/11/1 |
1,375 |
1,439 |
1,372 |
1,436 |
+6.53% |
25,900 |
2023/10/31 |
1,350 |
1,357 |
1,341 |
1,348 |
-0.44% |
2,100 |
2023/10/30 |
1,350 |
1,364 |
1,350 |
1,354 |
+0.59% |
1,000 |
2023/10/27 |
1,340 |
1,358 |
1,340 |
1,346 |
-0.81% |
1,700 |
2023/10/26 |
1,358 |
1,358 |
1,338 |
1,357 |
-0.29% |
700 |
2023/10/25 |
1,360 |
1,362 |
1,360 |
1,361 |
+0.74% |
1,800 |
2023/10/24 |
1,336 |
1,387 |
1,319 |
1,351 |
+1.12% |
3,700 |
2023/10/23 |
1,367 |
1,367 |
1,330 |
1,336 |
-0.45% |
3,300 |
2023/10/20 |
1,336 |
1,360 |
1,330 |
1,342 |
-0.96% |
1,700 |
2023/10/19 |
1,318 |
1,355 |
1,318 |
1,355 |
+0.52% |
2,500 |
|