日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,316 |
1,318 |
1,316 |
1,318 |
+0.76% |
500 |
2024/4/17 |
1,308 |
1,308 |
1,308 |
1,308 |
-0.53% |
100 |
2024/4/16 |
1,307 |
1,315 |
1,307 |
1,315 |
-0.15% |
700 |
2024/4/15 |
1,302 |
1,317 |
1,302 |
1,317 |
-0.53% |
2,400 |
2024/4/12 |
1,312 |
1,324 |
1,305 |
1,324 |
+1.07% |
3,500 |
2024/4/11 |
1,314 |
1,314 |
1,308 |
1,310 |
+0.23% |
700 |
2024/4/10 |
1,306 |
1,320 |
1,306 |
1,307 |
-0.91% |
3,000 |
2024/4/9 |
1,333 |
1,333 |
1,305 |
1,319 |
+0.38% |
1,800 |
2024/4/8 |
1,314 |
1,314 |
1,310 |
1,314 |
-0.08% |
1,000 |
2024/4/5 |
1,320 |
1,320 |
1,315 |
1,315 |
-0.45% |
500 |
2024/4/4 |
1,348 |
1,349 |
1,321 |
1,321 |
-1.42% |
1,500 |
2024/4/3 |
1,347 |
1,358 |
1,340 |
1,340 |
-1.47% |
800 |
2024/4/2 |
1,353 |
1,362 |
1,334 |
1,360 |
-0.29% |
700 |
2024/4/1 |
1,365 |
1,365 |
1,336 |
1,364 |
+2.17% |
1,300 |
2024/3/29 |
1,358 |
1,358 |
1,335 |
1,335 |
-2.70% |
600 |
2024/3/28 |
1,306 |
1,372 |
1,306 |
1,372 |
+1.40% |
500 |
2024/3/27 |
1,350 |
1,359 |
1,350 |
1,353 |
-0.37% |
1,800 |
2024/3/26 |
1,332 |
1,365 |
1,332 |
1,358 |
+0.59% |
1,600 |
2024/3/25 |
1,353 |
1,380 |
1,350 |
1,350 |
-0.88% |
1,400 |
2024/3/22 |
1,355 |
1,362 |
1,355 |
1,362 |
+0.59% |
800 |
2024/3/21 |
1,341 |
1,360 |
1,341 |
1,354 |
+0.89% |
1,100 |
2024/3/19 |
1,359 |
1,359 |
1,342 |
1,342 |
-2.26% |
300 |
2024/3/18 |
1,340 |
1,373 |
1,340 |
1,373 |
+2.46% |
2,700 |
2024/3/15 |
1,318 |
1,340 |
1,318 |
1,340 |
+1.21% |
500 |
2024/3/14 |
1,340 |
1,340 |
1,324 |
1,324 |
-0.75% |
400 |
2024/3/13 |
1,319 |
1,334 |
1,308 |
1,334 |
-0.15% |
2,700 |
2024/3/12 |
1,320 |
1,336 |
1,320 |
1,336 |
+0.07% |
1,300 |
2024/3/11 |
1,349 |
1,349 |
1,335 |
1,335 |
-0.96% |
1,000 |
2024/3/8 |
1,338 |
1,349 |
1,336 |
1,348 |
+1.13% |
1,000 |
2024/3/7 |
1,341 |
1,350 |
1,333 |
1,333 |
-1.11% |
1,100 |
2024/3/6 |
1,321 |
1,348 |
1,320 |
1,348 |
+1.35% |
1,200 |
2024/3/5 |
1,340 |
1,340 |
1,330 |
1,330 |
-0.75% |
200 |
2024/3/4 |
1,341 |
1,345 |
1,335 |
1,340 |
+0.00% |
1,000 |
2024/3/1 |
1,338 |
1,340 |
1,335 |
1,340 |
+0.30% |
600 |
2024/2/29 |
1,336 |
1,340 |
1,331 |
1,336 |
+0.53% |
700 |
2024/2/28 |
1,327 |
1,329 |
1,327 |
1,329 |
-0.08% |
900 |
2024/2/27 |
1,319 |
1,330 |
1,319 |
1,330 |
+0.83% |
2,000 |
2024/2/26 |
1,325 |
1,325 |
1,287 |
1,319 |
-0.45% |
5,300 |
2024/2/22 |
1,309 |
1,339 |
1,309 |
1,325 |
+1.22% |
3,000 |
2024/2/21 |
1,320 |
1,325 |
1,309 |
1,309 |
-1.36% |
500 |
2024/2/20 |
1,325 |
1,328 |
1,311 |
1,327 |
-0.23% |
700 |
2024/2/19 |
1,325 |
1,330 |
1,325 |
1,330 |
+2.31% |
300 |
2024/2/16 |
1,306 |
1,317 |
1,289 |
1,300 |
-0.61% |
3,700 |
2024/2/15 |
1,318 |
1,319 |
1,300 |
1,308 |
-0.76% |
2,400 |
2024/2/14 |
1,326 |
1,328 |
1,318 |
1,318 |
-0.75% |
1,700 |
2024/2/13 |
1,347 |
1,355 |
1,327 |
1,328 |
-2.78% |
2,200 |
2024/2/9 |
1,369 |
1,383 |
1,365 |
1,366 |
-0.07% |
5,100 |
2024/2/8 |
1,346 |
1,368 |
1,340 |
1,367 |
+1.56% |
2,000 |
2024/2/7 |
1,360 |
1,365 |
1,335 |
1,346 |
-0.44% |
600 |
2024/2/6 |
1,359 |
1,359 |
1,350 |
1,352 |
-0.88% |
600 |
2024/2/5 |
1,342 |
1,364 |
1,341 |
1,364 |
+2.10% |
500 |
2024/2/2 |
1,330 |
1,336 |
1,330 |
1,336 |
+0.38% |
500 |
2024/2/1 |
1,322 |
1,354 |
1,322 |
1,331 |
-2.35% |
5,600 |
2024/1/31 |
1,351 |
1,363 |
1,350 |
1,363 |
+0.44% |
700 |
2024/1/30 |
1,343 |
1,357 |
1,343 |
1,357 |
-0.80% |
400 |
2024/1/29 |
1,368 |
1,368 |
1,368 |
1,368 |
+0.81% |
200 |
2024/1/26 |
1,357 |
1,357 |
1,357 |
1,357 |
+0.00% |
500 |
2024/1/25 |
1,340 |
1,380 |
1,339 |
1,357 |
+1.34% |
14,000 |
2024/1/24 |
1,338 |
1,339 |
1,325 |
1,339 |
+0.45% |
600 |
2024/1/23 |
1,330 |
1,333 |
1,330 |
1,333 |
+1.06% |
1,100 |
2024/1/22 |
1,330 |
1,330 |
1,319 |
1,319 |
+0.08% |
800 |
2024/1/19 |
1,325 |
1,325 |
1,318 |
1,318 |
+0.15% |
300 |
2024/1/18 |
1,322 |
1,322 |
1,316 |
1,316 |
-0.45% |
600 |
2024/1/17 |
1,337 |
1,337 |
1,322 |
1,322 |
-1.12% |
500 |
2024/1/16 |
1,337 |
1,337 |
1,337 |
1,337 |
+0.00% |
100 |
2024/1/15 |
1,316 |
1,340 |
1,314 |
1,337 |
+1.91% |
1,400 |
2024/1/12 |
1,319 |
1,319 |
1,312 |
1,312 |
-0.61% |
500 |
2024/1/11 |
1,335 |
1,340 |
1,320 |
1,320 |
-1.35% |
800 |
2024/1/10 |
1,342 |
1,362 |
1,330 |
1,338 |
-1.83% |
3,000 |
2024/1/9 |
1,350 |
1,363 |
1,350 |
1,363 |
+1.56% |
1,900 |
2024/1/5 |
1,327 |
1,342 |
1,326 |
1,342 |
+1.74% |
1,000 |
2024/1/4 |
1,305 |
1,322 |
1,305 |
1,319 |
+1.31% |
400 |
2023/12/29 |
1,301 |
1,302 |
1,301 |
1,302 |
-1.06% |
200 |
2023/12/28 |
1,291 |
1,316 |
1,291 |
1,316 |
+1.94% |
400 |
2023/12/27 |
1,290 |
1,302 |
1,280 |
1,291 |
-2.20% |
5,900 |
2023/12/26 |
1,314 |
1,320 |
1,314 |
1,320 |
+0.46% |
900 |
2023/12/25 |
1,333 |
1,336 |
1,314 |
1,314 |
-0.61% |
3,100 |
2023/12/22 |
1,352 |
1,352 |
1,322 |
1,322 |
-3.08% |
1,300 |
2023/12/21 |
1,316 |
1,364 |
1,316 |
1,364 |
+3.02% |
1,700 |
2023/12/20 |
1,332 |
1,332 |
1,324 |
1,324 |
+0.30% |
200 |
2023/12/19 |
1,345 |
1,345 |
1,316 |
1,320 |
-1.86% |
1,200 |
2023/12/18 |
1,337 |
1,345 |
1,326 |
1,345 |
+1.51% |
400 |
2023/12/15 |
1,325 |
1,325 |
1,325 |
1,325 |
+0.08% |
100 |
2023/12/14 |
1,325 |
1,325 |
1,324 |
1,324 |
-0.08% |
400 |
2023/12/13 |
1,338 |
1,338 |
1,325 |
1,325 |
+0.00% |
300 |
2023/12/12 |
1,327 |
1,327 |
1,325 |
1,325 |
-0.08% |
200 |
2023/12/11 |
1,325 |
1,326 |
1,325 |
1,326 |
-1.41% |
400 |
2023/12/8 |
1,353 |
1,353 |
1,323 |
1,345 |
+0.82% |
2,300 |
2023/12/7 |
1,312 |
1,334 |
1,312 |
1,334 |
+1.68% |
700 |
2023/12/6 |
1,330 |
1,330 |
1,312 |
1,312 |
+0.31% |
200 |
2023/12/5 |
1,326 |
1,326 |
1,308 |
1,308 |
-0.23% |
1,400 |
2023/12/4 |
1,310 |
1,311 |
1,310 |
1,311 |
-0.91% |
1,300 |
2023/12/1 |
1,319 |
1,323 |
1,312 |
1,323 |
+0.99% |
600 |
2023/11/30 |
1,312 |
1,320 |
1,310 |
1,310 |
-0.23% |
1,100 |
2023/11/29 |
1,336 |
1,336 |
1,313 |
1,313 |
-1.94% |
900 |
2023/11/28 |
1,365 |
1,365 |
1,339 |
1,339 |
+0.00% |
1,400 |
2023/11/27 |
1,364 |
1,365 |
1,337 |
1,339 |
+0.30% |
2,200 |
2023/11/24 |
1,357 |
1,358 |
1,326 |
1,335 |
+0.60% |
3,400 |
2023/11/22 |
1,305 |
1,358 |
1,305 |
1,327 |
+2.00% |
6,500 |
2023/11/21 |
1,310 |
1,311 |
1,301 |
1,301 |
-1.36% |
1,800 |
2023/11/20 |
1,325 |
1,338 |
1,318 |
1,319 |
+1.00% |
1,800 |
2023/11/17 |
1,310 |
1,408 |
1,299 |
1,306 |
+1.71% |
16,200 |
2023/11/16 |
1,262 |
1,287 |
1,261 |
1,284 |
+1.18% |
1,900 |
2023/11/15 |
1,286 |
1,286 |
1,269 |
1,269 |
-1.32% |
5,500 |
2023/11/14 |
1,288 |
1,293 |
1,273 |
1,286 |
+0.00% |
900 |
2023/11/13 |
1,296 |
1,296 |
1,282 |
1,286 |
-0.31% |
1,200 |
2023/11/10 |
1,297 |
1,297 |
1,276 |
1,290 |
+0.31% |
6,900 |
2023/11/9 |
1,290 |
1,290 |
1,281 |
1,286 |
-0.31% |
2,700 |
2023/11/8 |
1,293 |
1,293 |
1,282 |
1,290 |
+0.16% |
4,000 |
2023/11/7 |
1,290 |
1,290 |
1,282 |
1,288 |
-0.16% |
2,900 |
2023/11/6 |
1,306 |
1,306 |
1,290 |
1,290 |
+0.31% |
900 |
2023/11/2 |
1,292 |
1,296 |
1,286 |
1,286 |
-0.39% |
1,300 |
2023/11/1 |
1,291 |
1,293 |
1,290 |
1,291 |
-0.23% |
1,700 |
2023/10/31 |
1,297 |
1,300 |
1,294 |
1,294 |
-0.38% |
1,100 |
2023/10/30 |
1,300 |
1,303 |
1,299 |
1,299 |
-0.54% |
900 |
2023/10/27 |
1,308 |
1,308 |
1,306 |
1,306 |
-0.68% |
300 |
2023/10/26 |
1,314 |
1,330 |
1,314 |
1,315 |
-1.13% |
500 |
2023/10/25 |
1,319 |
1,330 |
1,306 |
1,330 |
+0.99% |
1,600 |
2023/10/24 |
1,305 |
1,317 |
1,290 |
1,317 |
+0.92% |
2,100 |
2023/10/23 |
1,310 |
1,310 |
1,305 |
1,305 |
-0.53% |
600 |
2023/10/20 |
1,303 |
1,314 |
1,300 |
1,312 |
+0.00% |
2,000 |
2023/10/19 |
1,312 |
1,318 |
1,303 |
1,312 |
+0.77% |
1,600 |
2023/10/18 |
1,334 |
1,334 |
1,302 |
1,302 |
-1.74% |
1,400 |
|