日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,486 |
1,514 |
1,486 |
1,514 |
+1.82% |
300 |
2024/4/25 |
1,509 |
1,509 |
1,487 |
1,487 |
-1.26% |
1,300 |
2024/4/24 |
1,504 |
1,515 |
1,492 |
1,506 |
+0.13% |
1,400 |
2024/4/23 |
1,501 |
1,504 |
1,501 |
1,504 |
+0.74% |
2,000 |
2024/4/22 |
1,515 |
1,519 |
1,493 |
1,493 |
+1.36% |
1,300 |
2024/4/19 |
1,485 |
1,495 |
1,472 |
1,473 |
-1.21% |
1,600 |
2024/4/18 |
1,490 |
1,492 |
1,490 |
1,491 |
+0.07% |
700 |
2024/4/17 |
1,509 |
1,509 |
1,490 |
1,490 |
+0.00% |
1,100 |
2024/4/16 |
1,494 |
1,494 |
1,490 |
1,490 |
-0.27% |
800 |
2024/4/15 |
1,500 |
1,500 |
1,494 |
1,494 |
-0.60% |
700 |
2024/4/12 |
1,501 |
1,506 |
1,501 |
1,503 |
+0.13% |
1,700 |
2024/4/11 |
1,502 |
1,502 |
1,498 |
1,501 |
+0.07% |
1,600 |
2024/4/10 |
1,500 |
1,500 |
1,498 |
1,500 |
+0.00% |
1,600 |
2024/4/9 |
1,503 |
1,503 |
1,496 |
1,500 |
+0.20% |
1,400 |
2024/4/8 |
1,493 |
1,499 |
1,492 |
1,497 |
+0.27% |
1,800 |
2024/4/5 |
1,492 |
1,493 |
1,485 |
1,493 |
+0.88% |
1,200 |
2024/4/4 |
1,481 |
1,483 |
1,480 |
1,480 |
-0.07% |
500 |
2024/4/3 |
1,463 |
1,483 |
1,463 |
1,481 |
+0.75% |
1,100 |
2024/4/2 |
1,456 |
1,472 |
1,454 |
1,470 |
+0.96% |
1,700 |
2024/4/1 |
1,466 |
1,466 |
1,455 |
1,456 |
+0.07% |
800 |
2024/3/29 |
1,465 |
1,465 |
1,455 |
1,455 |
-0.68% |
1,100 |
2024/3/28 |
1,480 |
1,480 |
1,465 |
1,465 |
-1.08% |
1,100 |
2024/3/27 |
1,489 |
1,489 |
1,481 |
1,481 |
-0.07% |
900 |
2024/3/26 |
1,484 |
1,492 |
1,481 |
1,482 |
-1.13% |
1,100 |
2024/3/25 |
1,500 |
1,509 |
1,490 |
1,499 |
-0.07% |
2,100 |
2024/3/22 |
1,500 |
1,500 |
1,488 |
1,500 |
+0.00% |
900 |
2024/3/21 |
1,472 |
1,500 |
1,472 |
1,500 |
+0.87% |
2,100 |
2024/3/19 |
1,463 |
1,487 |
1,463 |
1,487 |
+1.64% |
1,600 |
2024/3/18 |
1,465 |
1,486 |
1,452 |
1,463 |
-0.14% |
3,500 |
2024/3/15 |
1,450 |
1,465 |
1,450 |
1,465 |
+0.69% |
1,500 |
2024/3/14 |
1,451 |
1,458 |
1,450 |
1,455 |
+0.41% |
700 |
2024/3/13 |
1,464 |
1,464 |
1,449 |
1,449 |
-0.41% |
2,600 |
2024/3/12 |
1,453 |
1,455 |
1,451 |
1,455 |
+0.48% |
1,900 |
2024/3/11 |
1,450 |
1,450 |
1,442 |
1,448 |
+0.21% |
2,600 |
2024/3/8 |
1,437 |
1,445 |
1,437 |
1,445 |
+0.63% |
1,000 |
2024/3/7 |
1,441 |
1,445 |
1,436 |
1,436 |
-0.35% |
4,100 |
2024/3/6 |
1,442 |
1,446 |
1,441 |
1,441 |
+0.07% |
900 |
2024/3/5 |
1,434 |
1,443 |
1,434 |
1,440 |
+0.21% |
1,400 |
2024/3/4 |
1,434 |
1,437 |
1,434 |
1,437 |
+0.21% |
500 |
2024/3/1 |
1,438 |
1,438 |
1,434 |
1,434 |
-0.21% |
2,500 |
2024/2/29 |
1,438 |
1,438 |
1,433 |
1,437 |
-0.07% |
1,500 |
2024/2/28 |
1,430 |
1,445 |
1,430 |
1,438 |
+0.21% |
2,100 |
2024/2/27 |
1,431 |
1,435 |
1,430 |
1,435 |
+0.28% |
2,200 |
2024/2/26 |
1,430 |
1,442 |
1,428 |
1,431 |
-0.97% |
8,400 |
2024/2/22 |
1,454 |
1,454 |
1,445 |
1,445 |
+0.77% |
1,400 |
2024/2/21 |
1,429 |
1,442 |
1,429 |
1,434 |
+0.42% |
1,600 |
2024/2/20 |
1,429 |
1,430 |
1,427 |
1,428 |
+0.21% |
2,900 |
2024/2/19 |
1,430 |
1,435 |
1,422 |
1,425 |
+0.21% |
1,600 |
2024/2/16 |
1,444 |
1,444 |
1,381 |
1,422 |
-1.59% |
7,200 |
2024/2/15 |
1,474 |
1,474 |
1,445 |
1,445 |
-0.34% |
2,300 |
2024/2/14 |
1,475 |
1,475 |
1,449 |
1,450 |
-0.34% |
2,500 |
2024/2/13 |
1,448 |
1,474 |
1,448 |
1,455 |
+0.14% |
7,900 |
2024/2/9 |
1,438 |
1,458 |
1,438 |
1,453 |
+0.90% |
4,000 |
2024/2/8 |
1,446 |
1,446 |
1,435 |
1,440 |
-0.41% |
1,300 |
2024/2/7 |
1,441 |
1,447 |
1,440 |
1,446 |
-0.07% |
1,900 |
2024/2/6 |
1,455 |
1,455 |
1,443 |
1,447 |
+0.42% |
900 |
2024/2/5 |
1,430 |
1,441 |
1,430 |
1,441 |
+0.14% |
3,700 |
2024/2/2 |
1,441 |
1,445 |
1,438 |
1,439 |
-0.14% |
2,800 |
2024/2/1 |
1,453 |
1,453 |
1,441 |
1,441 |
-0.83% |
1,700 |
2024/1/31 |
1,421 |
1,453 |
1,421 |
1,453 |
-6.26% |
22,800 |
2024/1/30 |
1,510 |
1,550 |
1,510 |
1,550 |
+2.65% |
7,800 |
2024/1/29 |
1,521 |
1,521 |
1,505 |
1,510 |
+0.67% |
3,900 |
2024/1/26 |
1,492 |
1,500 |
1,492 |
1,500 |
+0.40% |
1,000 |
2024/1/25 |
1,492 |
1,494 |
1,486 |
1,494 |
+0.54% |
2,200 |
2024/1/24 |
1,490 |
1,490 |
1,480 |
1,486 |
+0.68% |
1,900 |
2024/1/23 |
1,489 |
1,489 |
1,476 |
1,476 |
-1.14% |
500 |
2024/1/22 |
1,465 |
1,493 |
1,465 |
1,493 |
+2.26% |
2,000 |
2024/1/19 |
1,452 |
1,467 |
1,452 |
1,460 |
+0.69% |
1,300 |
2024/1/18 |
1,452 |
1,453 |
1,449 |
1,450 |
-0.14% |
1,300 |
2024/1/17 |
1,451 |
1,456 |
1,451 |
1,452 |
+0.14% |
600 |
2024/1/16 |
1,456 |
1,456 |
1,450 |
1,450 |
-0.41% |
1,800 |
2024/1/15 |
1,457 |
1,468 |
1,455 |
1,456 |
-0.27% |
2,100 |
2024/1/12 |
1,472 |
1,479 |
1,460 |
1,460 |
-0.54% |
1,600 |
2024/1/11 |
1,476 |
1,477 |
1,458 |
1,468 |
+0.07% |
2,700 |
2024/1/10 |
1,450 |
1,467 |
1,450 |
1,467 |
+1.17% |
2,100 |
2024/1/9 |
1,460 |
1,470 |
1,450 |
1,450 |
-0.28% |
2,000 |
2024/1/5 |
1,441 |
1,456 |
1,441 |
1,454 |
+0.97% |
500 |
2024/1/4 |
1,420 |
1,487 |
1,420 |
1,440 |
+1.41% |
2,200 |
2023/12/29 |
1,420 |
1,430 |
1,416 |
1,420 |
+0.00% |
1,500 |
2023/12/28 |
1,422 |
1,425 |
1,420 |
1,420 |
+0.21% |
500 |
2023/12/27 |
1,411 |
1,425 |
1,411 |
1,417 |
+0.43% |
4,200 |
2023/12/26 |
1,416 |
1,416 |
1,411 |
1,411 |
-0.35% |
1,100 |
2023/12/25 |
1,432 |
1,432 |
1,416 |
1,416 |
+0.28% |
1,200 |
2023/12/22 |
1,413 |
1,413 |
1,412 |
1,412 |
+0.07% |
500 |
2023/12/21 |
1,405 |
1,418 |
1,405 |
1,411 |
-0.35% |
600 |
2023/12/20 |
1,408 |
1,422 |
1,401 |
1,416 |
+0.57% |
3,300 |
2023/12/19 |
1,416 |
1,416 |
1,408 |
1,408 |
+0.21% |
1,200 |
2023/12/18 |
1,407 |
1,411 |
1,402 |
1,405 |
+0.36% |
1,800 |
2023/12/15 |
1,401 |
1,401 |
1,400 |
1,400 |
+0.00% |
800 |
2023/12/14 |
1,403 |
1,421 |
1,400 |
1,400 |
-0.78% |
800 |
2023/12/13 |
1,425 |
1,425 |
1,400 |
1,411 |
-0.98% |
1,600 |
2023/12/12 |
1,425 |
1,425 |
1,408 |
1,425 |
+0.00% |
4,100 |
2023/12/11 |
1,429 |
1,431 |
1,424 |
1,425 |
-0.28% |
2,400 |
2023/12/8 |
1,431 |
1,431 |
1,425 |
1,429 |
+0.21% |
500 |
2023/12/7 |
1,426 |
1,426 |
1,422 |
1,426 |
+0.07% |
900 |
2023/12/6 |
1,425 |
1,430 |
1,423 |
1,425 |
+0.21% |
1,300 |
2023/12/5 |
1,425 |
1,425 |
1,422 |
1,422 |
-1.18% |
500 |
2023/12/4 |
1,415 |
1,445 |
1,415 |
1,439 |
+2.20% |
1,900 |
2023/12/1 |
1,400 |
1,408 |
1,400 |
1,408 |
+0.64% |
4,500 |
2023/11/30 |
1,400 |
1,400 |
1,391 |
1,399 |
+0.29% |
800 |
2023/11/29 |
1,392 |
1,399 |
1,392 |
1,395 |
+0.00% |
700 |
2023/11/28 |
1,396 |
1,398 |
1,395 |
1,395 |
+0.14% |
700 |
2023/11/27 |
1,389 |
1,399 |
1,389 |
1,393 |
-0.50% |
4,400 |
2023/11/24 |
1,415 |
1,415 |
1,400 |
1,400 |
-1.06% |
1,400 |
2023/11/22 |
1,398 |
1,415 |
1,398 |
1,415 |
+1.51% |
5,900 |
2023/11/21 |
1,393 |
1,394 |
1,393 |
1,394 |
+0.07% |
1,300 |
2023/11/20 |
1,393 |
1,395 |
1,391 |
1,393 |
-0.85% |
3,900 |
2023/11/17 |
1,405 |
1,405 |
1,405 |
1,405 |
+0.00% |
100 |
2023/11/16 |
1,405 |
1,405 |
1,405 |
1,405 |
-0.43% |
300 |
2023/11/15 |
1,416 |
1,416 |
1,404 |
1,411 |
-0.35% |
500 |
2023/11/14 |
1,416 |
1,416 |
1,416 |
1,416 |
+0.50% |
1,100 |
2023/11/13 |
1,410 |
1,417 |
1,409 |
1,409 |
-0.07% |
2,000 |
2023/11/10 |
1,411 |
1,411 |
1,409 |
1,410 |
-0.35% |
2,000 |
2023/11/9 |
1,409 |
1,415 |
1,408 |
1,415 |
+0.43% |
500 |
2023/11/8 |
1,401 |
1,415 |
1,401 |
1,409 |
+0.07% |
2,600 |
2023/11/7 |
1,420 |
1,420 |
1,408 |
1,408 |
-1.54% |
1,300 |
2023/11/6 |
1,429 |
1,430 |
1,417 |
1,430 |
+1.13% |
900 |
2023/11/2 |
1,410 |
1,420 |
1,410 |
1,414 |
+0.28% |
800 |
2023/11/1 |
1,415 |
1,415 |
1,410 |
1,410 |
+0.36% |
600 |
2023/10/31 |
1,427 |
1,427 |
1,400 |
1,405 |
-1.06% |
2,300 |
2023/10/30 |
1,401 |
1,430 |
1,401 |
1,420 |
+1.36% |
3,300 |
2023/10/27 |
1,401 |
1,401 |
1,401 |
1,401 |
-0.78% |
100 |
2023/10/26 |
1,400 |
1,412 |
1,400 |
1,412 |
+0.21% |
400 |
|