日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,415 |
1,427 |
1,405 |
1,415 |
+0.35% |
7,000 |
2024/4/16 |
1,448 |
1,451 |
1,405 |
1,410 |
-2.69% |
9,800 |
2024/4/15 |
1,460 |
1,460 |
1,441 |
1,449 |
-0.75% |
6,600 |
2024/4/12 |
1,471 |
1,494 |
1,402 |
1,460 |
-0.75% |
18,300 |
2024/4/11 |
1,492 |
1,492 |
1,471 |
1,471 |
-1.28% |
2,000 |
2024/4/10 |
1,491 |
1,491 |
1,471 |
1,490 |
+1.43% |
3,900 |
2024/4/9 |
1,474 |
1,480 |
1,460 |
1,469 |
+0.14% |
3,700 |
2024/4/8 |
1,466 |
1,481 |
1,466 |
1,467 |
+0.14% |
3,400 |
2024/4/5 |
1,446 |
1,473 |
1,446 |
1,465 |
-0.61% |
5,800 |
2024/4/4 |
1,493 |
1,502 |
1,473 |
1,474 |
-0.74% |
5,200 |
2024/4/3 |
1,479 |
1,489 |
1,471 |
1,485 |
-0.54% |
2,000 |
2024/4/2 |
1,504 |
1,505 |
1,493 |
1,493 |
-0.73% |
2,500 |
2024/4/1 |
1,510 |
1,510 |
1,481 |
1,504 |
-0.33% |
4,100 |
2024/3/29 |
1,500 |
1,524 |
1,500 |
1,509 |
+1.07% |
10,800 |
2024/3/28 |
1,473 |
1,499 |
1,473 |
1,493 |
-1.13% |
5,100 |
2024/3/27 |
1,511 |
1,522 |
1,506 |
1,510 |
+0.00% |
9,900 |
2024/3/26 |
1,501 |
1,514 |
1,501 |
1,510 |
-0.79% |
7,900 |
2024/3/25 |
1,533 |
1,533 |
1,518 |
1,522 |
-0.72% |
6,800 |
2024/3/22 |
1,534 |
1,537 |
1,533 |
1,533 |
-0.07% |
8,600 |
2024/3/21 |
1,548 |
1,548 |
1,515 |
1,534 |
+0.85% |
12,200 |
2024/3/19 |
1,530 |
1,534 |
1,515 |
1,521 |
-0.59% |
7,000 |
2024/3/18 |
1,540 |
1,540 |
1,510 |
1,530 |
-1.29% |
24,400 |
2024/3/15 |
1,524 |
1,550 |
1,514 |
1,550 |
+1.71% |
22,700 |
2024/3/14 |
1,520 |
1,526 |
1,514 |
1,524 |
-0.39% |
3,900 |
2024/3/13 |
1,529 |
1,534 |
1,528 |
1,530 |
+0.07% |
8,200 |
2024/3/12 |
1,530 |
1,530 |
1,510 |
1,529 |
-0.07% |
2,700 |
2024/3/11 |
1,534 |
1,550 |
1,530 |
1,530 |
-0.91% |
4,400 |
2024/3/8 |
1,542 |
1,547 |
1,535 |
1,544 |
+0.13% |
4,400 |
2024/3/7 |
1,533 |
1,550 |
1,533 |
1,542 |
+0.72% |
16,400 |
2024/3/6 |
1,540 |
1,545 |
1,525 |
1,531 |
-1.23% |
14,700 |
2024/3/5 |
1,547 |
1,550 |
1,545 |
1,550 |
+0.19% |
7,200 |
2024/3/4 |
1,545 |
1,560 |
1,538 |
1,547 |
-0.13% |
17,500 |
2024/3/1 |
1,548 |
1,552 |
1,543 |
1,549 |
+0.06% |
9,500 |
2024/2/29 |
1,555 |
1,561 |
1,540 |
1,548 |
-0.45% |
19,800 |
2024/2/28 |
1,559 |
1,579 |
1,555 |
1,555 |
+2.44% |
25,600 |
2024/2/27 |
1,524 |
1,539 |
1,510 |
1,518 |
-0.39% |
11,100 |
2024/2/26 |
1,499 |
1,555 |
1,499 |
1,524 |
+3.67% |
26,300 |
2024/2/22 |
1,458 |
1,470 |
1,458 |
1,470 |
+0.82% |
4,200 |
2024/2/21 |
1,445 |
1,459 |
1,433 |
1,458 |
+0.69% |
2,200 |
2024/2/20 |
1,456 |
1,463 |
1,447 |
1,448 |
-0.28% |
2,700 |
2024/2/19 |
1,454 |
1,456 |
1,445 |
1,452 |
+0.48% |
1,800 |
2024/2/16 |
1,462 |
1,468 |
1,445 |
1,445 |
-1.77% |
3,200 |
2024/2/15 |
1,468 |
1,480 |
1,458 |
1,471 |
+0.20% |
3,300 |
2024/2/14 |
1,473 |
1,479 |
1,454 |
1,468 |
-0.81% |
3,900 |
2024/2/13 |
1,448 |
1,480 |
1,446 |
1,480 |
+2.28% |
10,700 |
2024/2/9 |
1,450 |
1,453 |
1,425 |
1,447 |
-0.62% |
9,000 |
2024/2/8 |
1,449 |
1,457 |
1,444 |
1,456 |
+0.83% |
7,500 |
2024/2/7 |
1,445 |
1,447 |
1,440 |
1,444 |
+0.28% |
5,400 |
2024/2/6 |
1,416 |
1,440 |
1,416 |
1,440 |
+1.69% |
4,800 |
2024/2/5 |
1,414 |
1,416 |
1,405 |
1,416 |
+0.07% |
3,400 |
2024/2/2 |
1,410 |
1,418 |
1,410 |
1,415 |
+0.07% |
1,300 |
2024/2/1 |
1,406 |
1,420 |
1,405 |
1,414 |
+0.57% |
2,600 |
2024/1/31 |
1,408 |
1,410 |
1,405 |
1,406 |
-0.14% |
2,600 |
2024/1/30 |
1,408 |
1,418 |
1,408 |
1,408 |
+0.07% |
2,400 |
2024/1/29 |
1,406 |
1,414 |
1,406 |
1,407 |
+0.07% |
2,400 |
2024/1/26 |
1,428 |
1,428 |
1,406 |
1,406 |
-0.64% |
4,500 |
2024/1/25 |
1,413 |
1,418 |
1,410 |
1,415 |
+0.14% |
3,200 |
2024/1/24 |
1,420 |
1,420 |
1,408 |
1,413 |
-0.28% |
1,600 |
2024/1/23 |
1,415 |
1,423 |
1,413 |
1,417 |
-0.49% |
4,900 |
2024/1/22 |
1,427 |
1,428 |
1,418 |
1,424 |
+0.78% |
4,000 |
2024/1/19 |
1,426 |
1,426 |
1,413 |
1,413 |
-0.35% |
1,800 |
2024/1/18 |
1,419 |
1,427 |
1,418 |
1,418 |
-0.07% |
6,700 |
2024/1/17 |
1,415 |
1,420 |
1,414 |
1,419 |
+0.35% |
3,200 |
2024/1/16 |
1,413 |
1,425 |
1,413 |
1,414 |
+0.07% |
3,900 |
2024/1/15 |
1,426 |
1,426 |
1,403 |
1,413 |
-0.49% |
7,300 |
2024/1/12 |
1,425 |
1,425 |
1,411 |
1,420 |
-0.35% |
2,400 |
2024/1/11 |
1,404 |
1,427 |
1,404 |
1,425 |
+1.50% |
3,300 |
2024/1/10 |
1,411 |
1,413 |
1,400 |
1,404 |
-0.50% |
4,600 |
2024/1/9 |
1,406 |
1,417 |
1,402 |
1,411 |
+0.43% |
5,600 |
2024/1/5 |
1,410 |
1,410 |
1,401 |
1,405 |
-0.35% |
2,600 |
2024/1/4 |
1,417 |
1,417 |
1,404 |
1,410 |
-0.49% |
4,700 |
2023/12/29 |
1,414 |
1,426 |
1,410 |
1,417 |
+0.57% |
5,200 |
2023/12/28 |
1,404 |
1,414 |
1,396 |
1,409 |
+0.50% |
4,600 |
2023/12/27 |
1,388 |
1,405 |
1,388 |
1,402 |
+0.14% |
3,000 |
2023/12/26 |
1,394 |
1,408 |
1,389 |
1,400 |
-0.43% |
2,800 |
2023/12/25 |
1,395 |
1,406 |
1,386 |
1,406 |
+0.36% |
5,000 |
2023/12/22 |
1,408 |
1,409 |
1,391 |
1,401 |
-0.50% |
5,300 |
2023/12/21 |
1,378 |
1,418 |
1,378 |
1,408 |
+0.64% |
8,800 |
2023/12/20 |
1,398 |
1,409 |
1,375 |
1,399 |
+0.14% |
5,000 |
2023/12/19 |
1,399 |
1,399 |
1,378 |
1,397 |
+0.07% |
1,800 |
2023/12/18 |
1,408 |
1,408 |
1,370 |
1,396 |
-0.71% |
6,300 |
2023/12/15 |
1,393 |
1,407 |
1,378 |
1,406 |
+0.93% |
3,100 |
2023/12/14 |
1,403 |
1,406 |
1,385 |
1,393 |
-0.71% |
1,800 |
2023/12/13 |
1,412 |
1,418 |
1,402 |
1,403 |
-0.78% |
2,900 |
2023/12/12 |
1,410 |
1,416 |
1,395 |
1,414 |
+0.43% |
2,500 |
2023/12/11 |
1,389 |
1,410 |
1,389 |
1,408 |
+1.37% |
4,400 |
2023/12/8 |
1,395 |
1,405 |
1,372 |
1,389 |
-0.64% |
5,900 |
2023/12/7 |
1,383 |
1,417 |
1,375 |
1,398 |
+0.65% |
7,100 |
2023/12/6 |
1,400 |
1,404 |
1,371 |
1,389 |
-0.79% |
4,400 |
2023/12/5 |
1,417 |
1,417 |
1,388 |
1,400 |
-1.20% |
5,900 |
2023/12/4 |
1,372 |
1,417 |
1,372 |
1,417 |
+2.68% |
11,600 |
2023/12/1 |
1,391 |
1,391 |
1,371 |
1,380 |
-0.79% |
3,500 |
2023/11/30 |
1,395 |
1,395 |
1,381 |
1,391 |
+0.07% |
5,900 |
2023/11/29 |
1,375 |
1,394 |
1,375 |
1,390 |
+1.09% |
6,600 |
2023/11/28 |
1,376 |
1,387 |
1,351 |
1,375 |
+1.40% |
11,600 |
2023/11/27 |
1,362 |
1,362 |
1,350 |
1,356 |
+0.74% |
5,600 |
2023/11/24 |
1,350 |
1,357 |
1,343 |
1,346 |
+0.22% |
5,400 |
2023/11/22 |
1,359 |
1,361 |
1,343 |
1,343 |
-0.89% |
4,000 |
2023/11/21 |
1,350 |
1,360 |
1,347 |
1,355 |
+0.44% |
5,300 |
2023/11/20 |
1,358 |
1,358 |
1,340 |
1,349 |
+0.45% |
6,900 |
2023/11/17 |
1,343 |
1,358 |
1,330 |
1,343 |
-0.89% |
6,100 |
2023/11/16 |
1,354 |
1,361 |
1,352 |
1,355 |
+0.07% |
3,100 |
2023/11/15 |
1,342 |
1,365 |
1,340 |
1,354 |
+0.89% |
8,100 |
2023/11/14 |
1,339 |
1,345 |
1,330 |
1,342 |
+0.22% |
2,400 |
2023/11/13 |
1,343 |
1,347 |
1,335 |
1,339 |
-0.07% |
3,700 |
2023/11/10 |
1,349 |
1,350 |
1,331 |
1,340 |
-0.45% |
2,700 |
2023/11/9 |
1,339 |
1,351 |
1,339 |
1,346 |
+1.20% |
4,200 |
2023/11/8 |
1,369 |
1,369 |
1,325 |
1,330 |
-2.35% |
6,500 |
2023/11/7 |
1,394 |
1,394 |
1,346 |
1,362 |
-2.85% |
22,300 |
2023/11/6 |
1,372 |
1,432 |
1,367 |
1,402 |
+2.56% |
33,200 |
2023/11/2 |
1,375 |
1,380 |
1,366 |
1,367 |
-0.44% |
4,000 |
2023/11/1 |
1,378 |
1,385 |
1,351 |
1,373 |
-0.36% |
2,500 |
2023/10/31 |
1,340 |
1,378 |
1,332 |
1,378 |
+2.84% |
12,600 |
2023/10/30 |
1,338 |
1,340 |
1,324 |
1,340 |
+0.00% |
13,300 |
2023/10/27 |
1,337 |
1,340 |
1,322 |
1,340 |
+0.45% |
13,100 |
2023/10/26 |
1,320 |
1,334 |
1,309 |
1,334 |
+1.29% |
14,400 |
2023/10/25 |
1,295 |
1,317 |
1,281 |
1,317 |
+1.70% |
8,900 |
2023/10/24 |
1,304 |
1,314 |
1,280 |
1,295 |
-0.54% |
4,600 |
2023/10/23 |
1,310 |
1,310 |
1,296 |
1,302 |
-1.14% |
2,800 |
2023/10/20 |
1,295 |
1,317 |
1,295 |
1,317 |
+1.70% |
7,500 |
2023/10/19 |
1,314 |
1,314 |
1,295 |
1,295 |
-1.45% |
2,100 |
2023/10/18 |
1,311 |
1,315 |
1,305 |
1,314 |
+0.23% |
2,800 |
2023/10/17 |
1,314 |
1,314 |
1,301 |
1,311 |
-0.23% |
4,700 |
|