日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,406 |
1,406 |
1,358 |
1,386 |
-2.67% |
21,200 |
2024/4/18 |
1,384 |
1,424 |
1,384 |
1,424 |
+2.89% |
8,300 |
2024/4/17 |
1,393 |
1,406 |
1,377 |
1,384 |
-1.21% |
12,800 |
2024/4/16 |
1,410 |
1,414 |
1,366 |
1,401 |
-0.64% |
14,800 |
2024/4/15 |
1,397 |
1,420 |
1,393 |
1,410 |
+0.21% |
13,200 |
2024/4/12 |
1,425 |
1,440 |
1,405 |
1,407 |
-0.92% |
11,800 |
2024/4/11 |
1,415 |
1,432 |
1,401 |
1,420 |
+0.21% |
10,200 |
2024/4/10 |
1,402 |
1,417 |
1,402 |
1,417 |
+0.14% |
8,200 |
2024/4/9 |
1,424 |
1,424 |
1,396 |
1,415 |
+0.43% |
16,600 |
2024/4/8 |
1,406 |
1,418 |
1,380 |
1,409 |
+1.51% |
57,600 |
2024/4/5 |
1,346 |
1,400 |
1,346 |
1,388 |
+2.06% |
20,900 |
2024/4/4 |
1,373 |
1,384 |
1,351 |
1,360 |
-0.95% |
57,800 |
2024/4/3 |
1,389 |
1,400 |
1,361 |
1,373 |
-1.44% |
10,100 |
2024/4/2 |
1,398 |
1,410 |
1,367 |
1,393 |
-0.36% |
18,800 |
2024/4/1 |
1,417 |
1,433 |
1,394 |
1,398 |
-2.98% |
23,700 |
2024/3/29 |
1,451 |
1,478 |
1,408 |
1,441 |
-0.89% |
26,000 |
2024/3/28 |
1,450 |
1,469 |
1,435 |
1,454 |
-5.15% |
42,800 |
2024/3/27 |
1,539 |
1,555 |
1,533 |
1,533 |
-0.07% |
24,200 |
2024/3/26 |
1,565 |
1,565 |
1,519 |
1,534 |
-2.97% |
29,300 |
2024/3/25 |
1,577 |
1,605 |
1,562 |
1,581 |
+1.22% |
27,600 |
2024/3/22 |
1,613 |
1,634 |
1,517 |
1,562 |
+3.38% |
101,700 |
2024/3/21 |
1,550 |
1,568 |
1,505 |
1,511 |
-1.95% |
23,800 |
2024/3/19 |
1,537 |
1,572 |
1,537 |
1,541 |
+0.39% |
22,000 |
2024/3/18 |
1,578 |
1,580 |
1,535 |
1,535 |
-1.73% |
23,500 |
2024/3/15 |
1,554 |
1,594 |
1,545 |
1,562 |
+0.19% |
15,800 |
2024/3/14 |
1,500 |
1,561 |
1,495 |
1,559 |
+5.77% |
38,100 |
2024/3/13 |
1,490 |
1,495 |
1,473 |
1,474 |
-0.27% |
8,700 |
2024/3/12 |
1,465 |
1,478 |
1,453 |
1,478 |
+0.89% |
6,900 |
2024/3/11 |
1,443 |
1,480 |
1,443 |
1,465 |
+1.38% |
17,700 |
2024/3/8 |
1,425 |
1,470 |
1,423 |
1,445 |
+0.35% |
16,400 |
2024/3/7 |
1,477 |
1,477 |
1,440 |
1,440 |
-1.03% |
16,400 |
2024/3/6 |
1,411 |
1,484 |
1,411 |
1,455 |
+2.54% |
27,200 |
2024/3/5 |
1,402 |
1,435 |
1,402 |
1,419 |
+1.72% |
17,100 |
2024/3/4 |
1,411 |
1,411 |
1,389 |
1,395 |
-1.34% |
11,300 |
2024/3/1 |
1,427 |
1,427 |
1,399 |
1,414 |
-0.91% |
10,200 |
2024/2/29 |
1,421 |
1,440 |
1,410 |
1,427 |
+1.71% |
11,300 |
2024/2/28 |
1,378 |
1,412 |
1,378 |
1,403 |
+1.30% |
7,100 |
2024/2/27 |
1,390 |
1,390 |
1,368 |
1,385 |
+1.39% |
6,900 |
2024/2/26 |
1,356 |
1,374 |
1,353 |
1,366 |
+0.96% |
8,100 |
2024/2/22 |
1,370 |
1,373 |
1,345 |
1,353 |
-1.02% |
8,400 |
2024/2/21 |
1,389 |
1,401 |
1,367 |
1,367 |
-2.70% |
7,200 |
2024/2/20 |
1,403 |
1,415 |
1,403 |
1,405 |
+0.14% |
2,200 |
2024/2/19 |
1,388 |
1,407 |
1,388 |
1,403 |
+3.09% |
9,200 |
2024/2/16 |
1,340 |
1,364 |
1,328 |
1,361 |
+2.33% |
10,100 |
2024/2/15 |
1,353 |
1,353 |
1,306 |
1,330 |
-1.70% |
26,900 |
2024/2/14 |
1,385 |
1,394 |
1,340 |
1,353 |
-2.38% |
20,800 |
2024/2/13 |
1,389 |
1,415 |
1,386 |
1,386 |
-0.50% |
12,100 |
2024/2/9 |
1,413 |
1,413 |
1,378 |
1,393 |
+0.07% |
13,800 |
2024/2/8 |
1,384 |
1,440 |
1,367 |
1,392 |
-1.14% |
61,500 |
2024/2/7 |
1,474 |
1,600 |
1,355 |
1,408 |
-1.26% |
346,100 |
2024/2/6 |
1,389 |
1,435 |
1,389 |
1,426 |
+2.66% |
26,100 |
2024/2/5 |
1,400 |
1,417 |
1,340 |
1,389 |
-5.77% |
54,000 |
2024/2/2 |
1,369 |
1,474 |
1,350 |
1,474 |
+10.41% |
82,200 |
2024/2/1 |
1,306 |
1,348 |
1,302 |
1,335 |
+3.49% |
16,500 |
2024/1/31 |
1,277 |
1,297 |
1,277 |
1,290 |
+1.42% |
8,300 |
2024/1/30 |
1,320 |
1,325 |
1,256 |
1,272 |
-3.27% |
48,200 |
2024/1/29 |
1,262 |
1,316 |
1,262 |
1,315 |
+4.61% |
12,700 |
2024/1/26 |
1,260 |
1,267 |
1,250 |
1,257 |
-0.55% |
7,500 |
2024/1/25 |
1,295 |
1,299 |
1,264 |
1,264 |
-2.02% |
7,000 |
2024/1/24 |
1,299 |
1,300 |
1,290 |
1,290 |
+0.00% |
3,700 |
2024/1/23 |
1,304 |
1,307 |
1,290 |
1,290 |
-1.15% |
5,100 |
2024/1/22 |
1,280 |
1,308 |
1,280 |
1,305 |
+2.03% |
5,300 |
2024/1/19 |
1,303 |
1,303 |
1,279 |
1,279 |
-1.84% |
6,600 |
2024/1/18 |
1,321 |
1,321 |
1,288 |
1,303 |
-1.73% |
15,800 |
2024/1/17 |
1,343 |
1,349 |
1,324 |
1,326 |
-1.27% |
5,000 |
2024/1/16 |
1,355 |
1,366 |
1,340 |
1,343 |
-1.68% |
10,700 |
2024/1/15 |
1,351 |
1,384 |
1,330 |
1,366 |
+1.11% |
13,900 |
2024/1/12 |
1,349 |
1,364 |
1,321 |
1,351 |
-1.03% |
15,800 |
2024/1/11 |
1,359 |
1,375 |
1,343 |
1,365 |
+0.44% |
12,200 |
2024/1/10 |
1,356 |
1,378 |
1,356 |
1,359 |
+0.22% |
10,300 |
2024/1/9 |
1,377 |
1,380 |
1,356 |
1,356 |
-0.59% |
13,900 |
2024/1/5 |
1,331 |
1,381 |
1,318 |
1,364 |
+2.02% |
22,300 |
2024/1/4 |
1,296 |
1,337 |
1,291 |
1,337 |
+2.85% |
14,100 |
2023/12/29 |
1,277 |
1,305 |
1,256 |
1,300 |
+1.96% |
9,400 |
2023/12/28 |
1,320 |
1,320 |
1,228 |
1,275 |
-3.99% |
11,200 |
2023/12/27 |
1,288 |
1,329 |
1,288 |
1,328 |
+3.67% |
19,100 |
2023/12/26 |
1,250 |
1,282 |
1,245 |
1,281 |
+2.48% |
16,300 |
2023/12/25 |
1,226 |
1,250 |
1,226 |
1,250 |
+1.96% |
13,200 |
2023/12/22 |
1,219 |
1,227 |
1,211 |
1,226 |
+0.57% |
5,000 |
2023/12/21 |
1,225 |
1,225 |
1,207 |
1,219 |
-0.49% |
3,900 |
2023/12/20 |
1,211 |
1,227 |
1,211 |
1,225 |
+1.16% |
9,700 |
2023/12/19 |
1,196 |
1,212 |
1,191 |
1,211 |
+1.34% |
8,200 |
2023/12/18 |
1,181 |
1,202 |
1,175 |
1,195 |
+1.36% |
13,100 |
2023/12/15 |
1,176 |
1,185 |
1,165 |
1,179 |
+0.26% |
6,800 |
2023/12/14 |
1,184 |
1,184 |
1,175 |
1,176 |
-0.51% |
1,400 |
2023/12/13 |
1,183 |
1,190 |
1,176 |
1,182 |
-0.08% |
5,600 |
2023/12/12 |
1,169 |
1,183 |
1,164 |
1,183 |
+1.20% |
4,800 |
2023/12/11 |
1,183 |
1,183 |
1,169 |
1,169 |
+1.12% |
4,700 |
2023/12/8 |
1,165 |
1,167 |
1,156 |
1,156 |
-0.69% |
3,900 |
2023/12/7 |
1,175 |
1,175 |
1,164 |
1,164 |
-0.94% |
2,700 |
2023/12/6 |
1,174 |
1,180 |
1,172 |
1,175 |
+0.09% |
2,900 |
2023/12/5 |
1,167 |
1,176 |
1,167 |
1,174 |
-0.42% |
2,200 |
2023/12/4 |
1,185 |
1,185 |
1,174 |
1,179 |
+1.29% |
9,000 |
2023/12/1 |
1,170 |
1,172 |
1,164 |
1,164 |
-0.43% |
2,700 |
2023/11/30 |
1,180 |
1,182 |
1,169 |
1,169 |
-0.60% |
2,600 |
2023/11/29 |
1,178 |
1,180 |
1,172 |
1,176 |
-0.17% |
4,900 |
2023/11/28 |
1,177 |
1,179 |
1,170 |
1,178 |
+0.08% |
2,000 |
2023/11/27 |
1,178 |
1,187 |
1,175 |
1,177 |
+0.17% |
7,200 |
2023/11/24 |
1,171 |
1,175 |
1,158 |
1,175 |
+0.43% |
6,200 |
2023/11/22 |
1,156 |
1,170 |
1,155 |
1,170 |
+0.78% |
7,500 |
2023/11/21 |
1,163 |
1,163 |
1,156 |
1,161 |
+0.43% |
2,400 |
2023/11/20 |
1,152 |
1,164 |
1,152 |
1,156 |
-1.11% |
3,600 |
2023/11/17 |
1,156 |
1,169 |
1,151 |
1,169 |
+1.21% |
5,300 |
2023/11/16 |
1,156 |
1,158 |
1,152 |
1,155 |
+0.00% |
3,500 |
2023/11/15 |
1,162 |
1,169 |
1,155 |
1,155 |
-0.60% |
4,500 |
2023/11/14 |
1,174 |
1,177 |
1,160 |
1,162 |
-1.02% |
5,900 |
2023/11/13 |
1,169 |
1,174 |
1,155 |
1,174 |
+2.26% |
18,100 |
2023/11/10 |
1,135 |
1,162 |
1,130 |
1,148 |
+0.35% |
15,300 |
2023/11/9 |
1,126 |
1,144 |
1,126 |
1,144 |
+2.60% |
9,100 |
2023/11/8 |
1,150 |
1,153 |
1,115 |
1,115 |
-2.53% |
11,000 |
2023/11/7 |
1,130 |
1,148 |
1,120 |
1,144 |
+2.79% |
25,100 |
2023/11/6 |
1,132 |
1,191 |
1,093 |
1,113 |
-1.50% |
88,400 |
2023/11/2 |
1,122 |
1,130 |
1,114 |
1,130 |
+0.27% |
6,500 |
2023/11/1 |
1,095 |
1,129 |
1,095 |
1,127 |
+2.92% |
7,200 |
2023/10/31 |
1,082 |
1,103 |
1,082 |
1,095 |
+1.86% |
9,300 |
2023/10/30 |
1,092 |
1,104 |
1,075 |
1,075 |
-2.63% |
37,100 |
2023/10/27 |
1,108 |
1,116 |
1,090 |
1,104 |
+0.09% |
12,000 |
2023/10/26 |
1,094 |
1,106 |
1,094 |
1,103 |
+0.82% |
5,100 |
2023/10/25 |
1,099 |
1,101 |
1,092 |
1,094 |
+0.27% |
2,300 |
2023/10/24 |
1,096 |
1,103 |
1,090 |
1,091 |
-0.27% |
4,000 |
2023/10/23 |
1,100 |
1,103 |
1,094 |
1,094 |
+0.09% |
4,700 |
2023/10/20 |
1,097 |
1,097 |
1,093 |
1,093 |
+0.00% |
2,400 |
2023/10/19 |
1,085 |
1,094 |
1,085 |
1,093 |
+0.28% |
2,400 |
|