日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,421 |
1,458 |
1,421 |
1,440 |
+0.91% |
4,200 |
2024/4/25 |
1,440 |
1,440 |
1,418 |
1,427 |
-0.90% |
7,900 |
2024/4/24 |
1,441 |
1,449 |
1,431 |
1,440 |
+0.00% |
5,800 |
2024/4/23 |
1,449 |
1,454 |
1,436 |
1,440 |
+0.14% |
4,000 |
2024/4/22 |
1,474 |
1,474 |
1,422 |
1,438 |
-2.44% |
4,300 |
2024/4/19 |
1,443 |
1,481 |
1,384 |
1,474 |
+0.34% |
24,000 |
2024/4/18 |
1,462 |
1,470 |
1,441 |
1,469 |
+0.75% |
11,300 |
2024/4/17 |
1,474 |
1,477 |
1,453 |
1,458 |
-0.88% |
5,000 |
2024/4/16 |
1,468 |
1,474 |
1,429 |
1,471 |
+0.20% |
14,900 |
2024/4/15 |
1,495 |
1,500 |
1,468 |
1,468 |
-1.48% |
8,200 |
2024/4/12 |
1,504 |
1,505 |
1,463 |
1,490 |
-1.00% |
22,000 |
2024/4/11 |
1,502 |
1,508 |
1,490 |
1,505 |
-0.33% |
6,600 |
2024/4/10 |
1,511 |
1,515 |
1,505 |
1,510 |
+0.40% |
2,000 |
2024/4/9 |
1,501 |
1,514 |
1,485 |
1,504 |
+0.60% |
7,200 |
2024/4/8 |
1,502 |
1,517 |
1,491 |
1,495 |
-0.07% |
5,100 |
2024/4/5 |
1,513 |
1,533 |
1,490 |
1,496 |
-1.06% |
18,300 |
2024/4/4 |
1,528 |
1,580 |
1,500 |
1,512 |
-0.98% |
18,900 |
2024/4/3 |
1,526 |
1,550 |
1,504 |
1,527 |
+0.39% |
10,900 |
2024/4/2 |
1,544 |
1,580 |
1,521 |
1,521 |
+0.26% |
16,500 |
2024/4/1 |
1,542 |
1,545 |
1,515 |
1,517 |
-0.59% |
15,600 |
2024/3/29 |
1,501 |
1,532 |
1,487 |
1,526 |
+3.11% |
21,300 |
2024/3/28 |
1,463 |
1,520 |
1,460 |
1,480 |
+1.16% |
24,100 |
2024/3/27 |
1,490 |
1,490 |
1,459 |
1,463 |
+0.27% |
20,200 |
2024/3/26 |
1,423 |
1,488 |
1,423 |
1,459 |
+2.10% |
13,600 |
2024/3/25 |
1,440 |
1,445 |
1,425 |
1,429 |
-0.28% |
8,000 |
2024/3/22 |
1,418 |
1,450 |
1,418 |
1,433 |
+1.20% |
10,000 |
2024/3/21 |
1,402 |
1,424 |
1,402 |
1,416 |
+1.36% |
6,600 |
2024/3/19 |
1,399 |
1,410 |
1,383 |
1,397 |
-0.36% |
4,500 |
2024/3/18 |
1,399 |
1,449 |
1,399 |
1,402 |
+0.21% |
7,200 |
2024/3/15 |
1,380 |
1,400 |
1,380 |
1,399 |
+1.38% |
4,800 |
2024/3/14 |
1,353 |
1,389 |
1,350 |
1,380 |
+1.77% |
4,300 |
2024/3/13 |
1,362 |
1,375 |
1,352 |
1,356 |
+0.07% |
3,200 |
2024/3/12 |
1,340 |
1,364 |
1,340 |
1,355 |
+0.97% |
4,100 |
2024/3/11 |
1,340 |
1,368 |
1,340 |
1,342 |
-1.47% |
6,300 |
2024/3/8 |
1,344 |
1,380 |
1,340 |
1,362 |
+1.34% |
23,000 |
2024/3/7 |
1,329 |
1,348 |
1,329 |
1,344 |
+1.13% |
4,100 |
2024/3/6 |
1,336 |
1,348 |
1,328 |
1,329 |
-0.52% |
2,200 |
2024/3/5 |
1,340 |
1,342 |
1,328 |
1,336 |
-0.30% |
4,200 |
2024/3/4 |
1,348 |
1,357 |
1,340 |
1,340 |
-0.45% |
4,900 |
2024/3/1 |
1,350 |
1,350 |
1,346 |
1,346 |
+0.37% |
6,100 |
2024/2/29 |
1,335 |
1,345 |
1,335 |
1,341 |
+1.13% |
5,700 |
2024/2/28 |
1,323 |
1,329 |
1,323 |
1,326 |
+0.23% |
2,300 |
2024/2/27 |
1,330 |
1,338 |
1,323 |
1,323 |
+0.00% |
9,700 |
2024/2/26 |
1,331 |
1,333 |
1,320 |
1,323 |
+0.38% |
6,100 |
2024/2/22 |
1,317 |
1,324 |
1,311 |
1,318 |
+0.76% |
2,300 |
2024/2/21 |
1,320 |
1,323 |
1,308 |
1,308 |
-0.15% |
3,300 |
2024/2/20 |
1,318 |
1,318 |
1,304 |
1,310 |
+0.54% |
2,500 |
2024/2/19 |
1,293 |
1,312 |
1,293 |
1,303 |
+0.85% |
5,200 |
2024/2/16 |
1,290 |
1,299 |
1,290 |
1,292 |
+0.78% |
4,000 |
2024/2/15 |
1,298 |
1,298 |
1,281 |
1,282 |
-1.54% |
7,500 |
2024/2/14 |
1,309 |
1,309 |
1,301 |
1,302 |
-0.61% |
4,600 |
2024/2/13 |
1,324 |
1,324 |
1,300 |
1,310 |
+0.61% |
12,100 |
2024/2/9 |
1,316 |
1,332 |
1,301 |
1,302 |
-2.69% |
14,700 |
2024/2/8 |
1,314 |
1,340 |
1,309 |
1,338 |
+2.22% |
11,300 |
2024/2/7 |
1,300 |
1,309 |
1,295 |
1,309 |
+0.31% |
3,100 |
2024/2/6 |
1,313 |
1,313 |
1,297 |
1,305 |
-0.61% |
1,300 |
2024/2/5 |
1,287 |
1,313 |
1,287 |
1,313 |
+2.02% |
6,800 |
2024/2/2 |
1,268 |
1,287 |
1,268 |
1,287 |
+1.66% |
2,800 |
2024/2/1 |
1,274 |
1,277 |
1,261 |
1,266 |
-0.78% |
5,700 |
2024/1/31 |
1,275 |
1,285 |
1,273 |
1,276 |
-0.85% |
4,300 |
2024/1/30 |
1,306 |
1,306 |
1,281 |
1,287 |
-1.45% |
10,500 |
2024/1/29 |
1,307 |
1,307 |
1,291 |
1,306 |
+2.27% |
7,400 |
2024/1/26 |
1,270 |
1,277 |
1,262 |
1,277 |
+0.55% |
3,100 |
2024/1/25 |
1,262 |
1,271 |
1,258 |
1,270 |
+0.47% |
11,500 |
2024/1/24 |
1,265 |
1,276 |
1,260 |
1,264 |
+0.32% |
10,000 |
2024/1/23 |
1,262 |
1,269 |
1,260 |
1,260 |
-0.24% |
6,700 |
2024/1/22 |
1,276 |
1,276 |
1,260 |
1,263 |
+0.16% |
2,500 |
2024/1/19 |
1,269 |
1,275 |
1,251 |
1,261 |
-0.63% |
6,600 |
2024/1/18 |
1,293 |
1,293 |
1,216 |
1,269 |
-1.55% |
11,100 |
2024/1/17 |
1,300 |
1,300 |
1,287 |
1,289 |
-1.30% |
11,800 |
2024/1/16 |
1,414 |
1,414 |
1,290 |
1,306 |
+1.71% |
64,100 |
2024/1/15 |
1,285 |
1,290 |
1,271 |
1,284 |
+1.26% |
7,100 |
2024/1/12 |
1,272 |
1,285 |
1,267 |
1,268 |
-1.17% |
3,400 |
2024/1/11 |
1,281 |
1,284 |
1,273 |
1,283 |
-0.08% |
4,500 |
2024/1/10 |
1,287 |
1,293 |
1,272 |
1,284 |
+0.31% |
5,700 |
2024/1/9 |
1,284 |
1,289 |
1,260 |
1,280 |
-0.31% |
4,500 |
2024/1/5 |
1,263 |
1,288 |
1,263 |
1,284 |
+1.74% |
8,700 |
2024/1/4 |
1,239 |
1,262 |
1,233 |
1,262 |
+1.86% |
5,200 |
2023/12/29 |
1,235 |
1,239 |
1,227 |
1,239 |
-0.16% |
3,000 |
2023/12/28 |
1,230 |
1,241 |
1,230 |
1,241 |
+0.89% |
1,800 |
2023/12/27 |
1,230 |
1,242 |
1,215 |
1,230 |
+0.00% |
3,100 |
2023/12/26 |
1,213 |
1,230 |
1,213 |
1,230 |
+1.32% |
2,600 |
2023/12/25 |
1,200 |
1,214 |
1,196 |
1,214 |
-0.90% |
9,700 |
2023/12/22 |
1,214 |
1,225 |
1,214 |
1,225 |
+0.00% |
1,500 |
2023/12/21 |
1,225 |
1,236 |
1,217 |
1,225 |
+0.00% |
1,800 |
2023/12/20 |
1,229 |
1,229 |
1,213 |
1,225 |
-0.08% |
2,300 |
2023/12/19 |
1,227 |
1,229 |
1,220 |
1,226 |
-0.57% |
1,200 |
2023/12/18 |
1,239 |
1,239 |
1,185 |
1,233 |
-0.48% |
5,200 |
2023/12/15 |
1,235 |
1,240 |
1,228 |
1,239 |
+0.65% |
1,100 |
2023/12/14 |
1,231 |
1,239 |
1,218 |
1,231 |
-0.73% |
5,300 |
2023/12/13 |
1,247 |
1,247 |
1,230 |
1,240 |
+0.00% |
2,600 |
2023/12/12 |
1,256 |
1,269 |
1,217 |
1,240 |
-1.04% |
7,300 |
2023/12/11 |
1,243 |
1,253 |
1,243 |
1,253 |
+0.48% |
1,900 |
2023/12/8 |
1,246 |
1,250 |
1,243 |
1,247 |
-0.24% |
2,100 |
2023/12/7 |
1,275 |
1,275 |
1,215 |
1,250 |
-1.42% |
7,000 |
2023/12/6 |
1,272 |
1,272 |
1,260 |
1,268 |
+0.40% |
2,500 |
2023/12/5 |
1,271 |
1,274 |
1,261 |
1,263 |
-1.48% |
5,100 |
2023/12/4 |
1,280 |
1,295 |
1,270 |
1,282 |
+0.87% |
2,900 |
2023/12/1 |
1,290 |
1,300 |
1,270 |
1,271 |
-1.24% |
6,100 |
2023/11/30 |
1,300 |
1,300 |
1,267 |
1,287 |
-0.39% |
5,400 |
2023/11/29 |
1,300 |
1,312 |
1,284 |
1,292 |
-0.84% |
7,100 |
2023/11/28 |
1,311 |
1,311 |
1,291 |
1,303 |
-0.61% |
2,700 |
2023/11/27 |
1,316 |
1,319 |
1,281 |
1,311 |
-0.38% |
8,600 |
2023/11/24 |
1,275 |
1,320 |
1,274 |
1,316 |
+3.22% |
9,600 |
2023/11/22 |
1,265 |
1,275 |
1,258 |
1,275 |
+0.16% |
3,400 |
2023/11/21 |
1,288 |
1,288 |
1,262 |
1,273 |
-1.16% |
2,300 |
2023/11/20 |
1,286 |
1,300 |
1,286 |
1,288 |
-1.08% |
2,900 |
2023/11/17 |
1,262 |
1,308 |
1,262 |
1,302 |
+3.17% |
15,100 |
2023/11/16 |
1,246 |
1,262 |
1,246 |
1,262 |
-0.47% |
1,800 |
2023/11/15 |
1,255 |
1,269 |
1,240 |
1,268 |
+1.04% |
3,900 |
2023/11/14 |
1,270 |
1,278 |
1,235 |
1,255 |
-0.24% |
1,800 |
2023/11/13 |
1,263 |
1,273 |
1,254 |
1,258 |
+0.64% |
1,600 |
2023/11/10 |
1,224 |
1,250 |
1,217 |
1,250 |
+2.12% |
5,100 |
2023/11/9 |
1,216 |
1,238 |
1,215 |
1,224 |
+0.00% |
3,600 |
2023/11/8 |
1,255 |
1,275 |
1,215 |
1,224 |
-4.75% |
16,900 |
2023/11/7 |
1,262 |
1,294 |
1,262 |
1,285 |
+0.39% |
7,700 |
2023/11/6 |
1,283 |
1,293 |
1,273 |
1,280 |
-0.54% |
4,500 |
2023/11/2 |
1,289 |
1,289 |
1,262 |
1,287 |
+1.02% |
3,300 |
2023/11/1 |
1,265 |
1,275 |
1,240 |
1,274 |
+1.19% |
9,700 |
2023/10/31 |
1,263 |
1,277 |
1,250 |
1,259 |
-1.72% |
3,100 |
2023/10/30 |
1,300 |
1,300 |
1,260 |
1,281 |
-1.46% |
10,800 |
2023/10/27 |
1,208 |
1,300 |
1,208 |
1,300 |
+7.62% |
16,800 |
2023/10/26 |
1,217 |
1,220 |
1,201 |
1,208 |
-1.23% |
2,600 |
|