日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,513 |
1,514 |
1,486 |
1,502 |
+1.08% |
4,200 |
2024/4/25 |
1,493 |
1,521 |
1,486 |
1,486 |
-1.33% |
5,100 |
2024/4/24 |
1,500 |
1,518 |
1,485 |
1,506 |
+0.53% |
7,200 |
2024/4/23 |
1,479 |
1,498 |
1,458 |
1,498 |
+1.28% |
8,700 |
2024/4/22 |
1,453 |
1,512 |
1,441 |
1,479 |
+1.86% |
23,300 |
2024/4/19 |
1,530 |
1,579 |
1,433 |
1,452 |
-4.47% |
31,100 |
2024/4/18 |
1,465 |
1,579 |
1,422 |
1,520 |
+2.56% |
40,900 |
2024/4/17 |
1,536 |
1,540 |
1,481 |
1,482 |
-2.56% |
26,400 |
2024/4/16 |
1,603 |
1,603 |
1,488 |
1,521 |
-18.27% |
95,100 |
2024/4/15 |
1,777 |
1,861 |
1,769 |
1,861 |
+4.26% |
35,500 |
2024/4/12 |
1,842 |
1,842 |
1,785 |
1,785 |
-1.92% |
9,400 |
2024/4/11 |
1,856 |
1,856 |
1,800 |
1,820 |
-2.05% |
10,200 |
2024/4/10 |
1,829 |
1,860 |
1,806 |
1,858 |
+2.48% |
11,600 |
2024/4/9 |
1,868 |
1,868 |
1,813 |
1,813 |
-1.31% |
9,100 |
2024/4/8 |
1,830 |
1,865 |
1,803 |
1,837 |
+0.33% |
8,300 |
2024/4/5 |
1,843 |
1,878 |
1,739 |
1,831 |
-2.55% |
19,000 |
2024/4/4 |
1,802 |
1,900 |
1,781 |
1,879 |
+4.39% |
18,900 |
2024/4/3 |
1,825 |
1,833 |
1,789 |
1,800 |
-2.12% |
5,200 |
2024/4/2 |
1,804 |
1,839 |
1,750 |
1,839 |
+2.00% |
12,600 |
2024/4/1 |
1,824 |
1,824 |
1,781 |
1,803 |
-0.17% |
5,700 |
2024/3/29 |
1,725 |
1,825 |
1,725 |
1,806 |
+5.00% |
16,900 |
2024/3/28 |
1,773 |
1,773 |
1,715 |
1,720 |
-2.49% |
6,500 |
2024/3/27 |
1,789 |
1,790 |
1,755 |
1,764 |
-1.40% |
5,400 |
2024/3/26 |
1,753 |
1,795 |
1,721 |
1,789 |
+2.23% |
12,800 |
2024/3/25 |
1,740 |
1,750 |
1,691 |
1,750 |
+0.57% |
6,500 |
2024/3/22 |
1,740 |
1,740 |
1,703 |
1,740 |
+0.00% |
7,200 |
2024/3/21 |
1,660 |
1,760 |
1,660 |
1,740 |
+5.14% |
8,900 |
2024/3/19 |
1,641 |
1,684 |
1,640 |
1,655 |
+1.66% |
900 |
2024/3/18 |
1,665 |
1,665 |
1,628 |
1,628 |
-2.22% |
4,600 |
2024/3/15 |
1,681 |
1,702 |
1,661 |
1,665 |
-0.30% |
2,100 |
2024/3/14 |
1,676 |
1,676 |
1,650 |
1,670 |
+1.21% |
2,200 |
2024/3/13 |
1,661 |
1,679 |
1,643 |
1,650 |
-0.66% |
3,500 |
2024/3/12 |
1,628 |
1,682 |
1,626 |
1,661 |
+2.03% |
1,800 |
2024/3/11 |
1,660 |
1,712 |
1,628 |
1,628 |
-4.18% |
6,500 |
2024/3/8 |
1,707 |
1,718 |
1,665 |
1,699 |
-0.53% |
6,900 |
2024/3/7 |
1,769 |
1,773 |
1,664 |
1,708 |
+2.34% |
10,600 |
2024/3/6 |
1,661 |
1,705 |
1,636 |
1,669 |
+0.30% |
9,100 |
2024/3/5 |
1,633 |
1,679 |
1,588 |
1,664 |
+1.90% |
16,900 |
2024/3/4 |
1,681 |
1,681 |
1,618 |
1,633 |
-3.09% |
13,700 |
2024/3/1 |
1,739 |
1,739 |
1,677 |
1,685 |
-3.05% |
11,100 |
2024/2/29 |
1,726 |
1,761 |
1,726 |
1,738 |
-1.25% |
1,900 |
2024/2/28 |
1,800 |
1,820 |
1,752 |
1,760 |
-0.90% |
7,700 |
2024/2/27 |
1,753 |
1,790 |
1,736 |
1,776 |
+1.37% |
4,700 |
2024/2/26 |
1,799 |
1,799 |
1,752 |
1,752 |
-1.57% |
9,300 |
2024/2/22 |
1,782 |
1,782 |
1,723 |
1,780 |
+1.02% |
7,200 |
2024/2/21 |
1,811 |
1,811 |
1,759 |
1,762 |
-2.71% |
2,700 |
2024/2/20 |
1,750 |
1,815 |
1,750 |
1,811 |
+3.96% |
8,000 |
2024/2/19 |
1,730 |
1,774 |
1,730 |
1,742 |
+2.23% |
5,300 |
2024/2/16 |
1,700 |
1,713 |
1,620 |
1,704 |
-0.64% |
28,400 |
2024/2/15 |
1,774 |
1,774 |
1,705 |
1,715 |
-3.33% |
14,500 |
2024/2/14 |
1,751 |
1,779 |
1,751 |
1,774 |
-0.78% |
7,000 |
2024/2/13 |
1,789 |
1,828 |
1,764 |
1,788 |
+0.06% |
6,900 |
2024/2/9 |
1,813 |
1,820 |
1,774 |
1,787 |
-2.77% |
6,600 |
2024/2/8 |
1,792 |
1,855 |
1,780 |
1,838 |
+2.57% |
11,300 |
2024/2/7 |
1,838 |
1,840 |
1,784 |
1,792 |
-2.50% |
4,600 |
2024/2/6 |
1,841 |
1,887 |
1,823 |
1,838 |
+0.82% |
13,100 |
2024/2/5 |
1,762 |
1,847 |
1,746 |
1,823 |
+4.71% |
33,000 |
2024/2/2 |
1,766 |
1,768 |
1,721 |
1,741 |
-1.42% |
6,500 |
2024/2/1 |
1,795 |
1,796 |
1,752 |
1,766 |
-1.56% |
2,800 |
2024/1/31 |
1,706 |
1,794 |
1,706 |
1,794 |
+4.00% |
15,300 |
2024/1/30 |
1,750 |
1,759 |
1,719 |
1,725 |
-0.92% |
7,000 |
2024/1/29 |
1,722 |
1,750 |
1,705 |
1,741 |
+0.46% |
16,500 |
2024/1/26 |
1,768 |
1,805 |
1,728 |
1,733 |
-4.15% |
12,800 |
2024/1/25 |
1,770 |
1,815 |
1,730 |
1,808 |
+2.15% |
6,700 |
2024/1/24 |
1,750 |
1,795 |
1,691 |
1,770 |
+0.85% |
15,000 |
2024/1/23 |
1,761 |
1,781 |
1,754 |
1,755 |
-1.46% |
7,600 |
2024/1/22 |
1,750 |
1,820 |
1,750 |
1,781 |
-0.45% |
22,600 |
2024/1/19 |
1,712 |
1,830 |
1,712 |
1,789 |
+3.95% |
48,300 |
2024/1/18 |
1,734 |
1,750 |
1,686 |
1,721 |
+1.24% |
16,500 |
2024/1/17 |
1,707 |
1,748 |
1,604 |
1,700 |
-1.62% |
64,900 |
2024/1/16 |
1,723 |
1,769 |
1,631 |
1,728 |
+13.53% |
85,400 |
2024/1/15 |
1,573 |
1,599 |
1,510 |
1,522 |
-2.31% |
27,700 |
2024/1/12 |
1,588 |
1,588 |
1,527 |
1,558 |
-1.70% |
13,800 |
2024/1/11 |
1,600 |
1,618 |
1,551 |
1,585 |
+0.51% |
16,100 |
2024/1/10 |
1,673 |
1,688 |
1,574 |
1,577 |
-3.84% |
18,400 |
2024/1/9 |
1,677 |
1,677 |
1,595 |
1,640 |
+0.00% |
9,900 |
2024/1/5 |
1,667 |
1,667 |
1,614 |
1,640 |
-1.62% |
8,100 |
2024/1/4 |
1,617 |
1,709 |
1,617 |
1,667 |
+4.19% |
24,100 |
2023/12/29 |
1,557 |
1,627 |
1,548 |
1,600 |
+3.56% |
9,500 |
2023/12/28 |
1,481 |
1,574 |
1,481 |
1,545 |
+3.90% |
12,300 |
2023/12/27 |
1,497 |
1,509 |
1,461 |
1,487 |
-0.87% |
12,900 |
2023/12/26 |
1,480 |
1,510 |
1,480 |
1,500 |
+0.07% |
6,200 |
2023/12/25 |
1,452 |
1,520 |
1,452 |
1,499 |
+3.67% |
10,500 |
2023/12/22 |
1,524 |
1,524 |
1,446 |
1,446 |
-5.12% |
10,600 |
2023/12/21 |
1,502 |
1,529 |
1,481 |
1,524 |
+1.60% |
8,800 |
2023/12/20 |
1,489 |
1,529 |
1,477 |
1,500 |
-0.60% |
21,800 |
2023/12/19 |
1,500 |
1,525 |
1,478 |
1,509 |
+1.96% |
11,900 |
2023/12/18 |
1,381 |
1,509 |
1,361 |
1,480 |
+4.45% |
13,100 |
2023/12/15 |
1,372 |
1,448 |
1,372 |
1,417 |
+1.07% |
1,600 |
2023/12/14 |
1,456 |
1,471 |
1,356 |
1,402 |
-3.31% |
9,000 |
2023/12/13 |
1,358 |
1,450 |
1,358 |
1,450 |
+6.93% |
3,900 |
2023/12/12 |
1,350 |
1,356 |
1,323 |
1,356 |
-1.24% |
4,800 |
2023/12/11 |
1,347 |
1,373 |
1,347 |
1,373 |
+2.08% |
2,500 |
2023/12/8 |
1,381 |
1,390 |
1,343 |
1,345 |
-3.93% |
6,500 |
2023/12/7 |
1,403 |
1,422 |
1,392 |
1,400 |
-1.48% |
3,800 |
2023/12/6 |
1,480 |
1,480 |
1,420 |
1,421 |
-3.99% |
6,800 |
2023/12/5 |
1,503 |
1,508 |
1,470 |
1,480 |
-1.53% |
6,900 |
2023/12/4 |
1,500 |
1,512 |
1,480 |
1,503 |
+2.24% |
5,900 |
2023/12/1 |
1,485 |
1,485 |
1,450 |
1,470 |
-0.54% |
5,100 |
2023/11/30 |
1,526 |
1,526 |
1,458 |
1,478 |
-3.15% |
3,900 |
2023/11/29 |
1,507 |
1,526 |
1,495 |
1,526 |
+3.32% |
3,800 |
2023/11/28 |
1,451 |
1,477 |
1,449 |
1,477 |
+1.79% |
1,900 |
2023/11/27 |
1,495 |
1,495 |
1,388 |
1,451 |
-2.94% |
11,000 |
2023/11/24 |
1,469 |
1,548 |
1,458 |
1,495 |
+3.68% |
13,700 |
2023/11/22 |
1,388 |
1,449 |
1,385 |
1,442 |
+4.27% |
8,900 |
2023/11/21 |
1,364 |
1,383 |
1,337 |
1,383 |
+1.02% |
8,100 |
2023/11/20 |
1,393 |
1,393 |
1,362 |
1,369 |
-1.23% |
1,900 |
2023/11/17 |
1,393 |
1,393 |
1,375 |
1,386 |
+0.07% |
2,800 |
2023/11/16 |
1,367 |
1,386 |
1,367 |
1,385 |
+0.22% |
2,000 |
2023/11/15 |
1,381 |
1,390 |
1,369 |
1,382 |
-0.14% |
6,500 |
2023/11/14 |
1,342 |
1,398 |
1,341 |
1,384 |
+3.36% |
8,100 |
2023/11/13 |
1,315 |
1,357 |
1,315 |
1,339 |
+1.29% |
3,600 |
2023/11/10 |
1,335 |
1,340 |
1,322 |
1,322 |
-1.64% |
900 |
2023/11/9 |
1,363 |
1,363 |
1,326 |
1,344 |
+0.30% |
3,600 |
2023/11/8 |
1,375 |
1,396 |
1,328 |
1,340 |
-2.55% |
4,000 |
2023/11/7 |
1,392 |
1,392 |
1,353 |
1,375 |
+0.00% |
4,500 |
2023/11/6 |
1,369 |
1,396 |
1,351 |
1,375 |
+0.00% |
8,500 |
2023/11/2 |
1,397 |
1,397 |
1,363 |
1,375 |
-0.65% |
3,200 |
2023/11/1 |
1,389 |
1,403 |
1,370 |
1,384 |
+1.24% |
2,100 |
2023/10/31 |
1,380 |
1,381 |
1,358 |
1,367 |
+0.15% |
1,100 |
2023/10/30 |
1,366 |
1,367 |
1,332 |
1,365 |
+0.29% |
6,300 |
2023/10/27 |
1,319 |
1,378 |
1,319 |
1,361 |
+4.21% |
7,600 |
2023/10/26 |
1,286 |
1,344 |
1,286 |
1,306 |
+0.08% |
7,100 |
|