日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
1,130 |
1,135 |
1,130 |
1,130 |
+1.62% |
600 |
2024/4/19 |
1,112 |
1,112 |
1,112 |
1,112 |
-2.28% |
300 |
2024/4/18 |
1,140 |
1,140 |
1,138 |
1,138 |
-0.18% |
700 |
2024/4/17 |
1,150 |
1,150 |
1,140 |
1,140 |
+1.79% |
600 |
2024/4/16 |
1,140 |
1,140 |
1,120 |
1,120 |
-2.52% |
300 |
2024/4/12 |
1,185 |
1,185 |
1,136 |
1,149 |
+2.13% |
300 |
2024/4/9 |
1,135 |
1,135 |
1,125 |
1,125 |
-3.02% |
400 |
2024/4/8 |
1,160 |
1,160 |
1,160 |
1,160 |
-0.68% |
300 |
2024/4/5 |
1,159 |
1,168 |
1,150 |
1,168 |
-0.17% |
500 |
2024/4/4 |
1,169 |
1,170 |
1,169 |
1,170 |
+4.00% |
200 |
2024/4/2 |
1,123 |
1,125 |
1,118 |
1,125 |
-0.53% |
700 |
2024/4/1 |
1,145 |
1,150 |
1,131 |
1,131 |
-2.08% |
1,900 |
2024/3/29 |
1,151 |
1,155 |
1,151 |
1,155 |
+0.35% |
1,100 |
2024/3/28 |
1,198 |
1,198 |
1,151 |
1,151 |
-3.92% |
600 |
2024/3/27 |
1,216 |
1,242 |
1,162 |
1,198 |
-3.00% |
2,300 |
2024/3/26 |
1,240 |
1,240 |
1,235 |
1,235 |
-2.14% |
500 |
2024/3/25 |
1,271 |
1,301 |
1,262 |
1,262 |
-3.00% |
900 |
2024/3/22 |
1,270 |
1,301 |
1,270 |
1,301 |
+0.08% |
500 |
2024/3/21 |
1,270 |
1,300 |
1,270 |
1,300 |
-2.18% |
200 |
2024/3/19 |
1,299 |
1,329 |
1,299 |
1,329 |
+2.23% |
300 |
2024/3/15 |
1,220 |
1,300 |
1,220 |
1,300 |
+8.33% |
400 |
2024/3/14 |
1,199 |
1,200 |
1,199 |
1,200 |
+0.00% |
500 |
2024/3/13 |
1,210 |
1,210 |
1,200 |
1,200 |
-1.80% |
1,600 |
2024/3/12 |
1,250 |
1,300 |
1,220 |
1,222 |
-0.65% |
600 |
2024/3/11 |
1,260 |
1,260 |
1,230 |
1,230 |
-4.65% |
900 |
2024/3/8 |
1,290 |
1,290 |
1,270 |
1,290 |
-2.27% |
700 |
2024/3/7 |
1,320 |
1,320 |
1,320 |
1,320 |
+0.76% |
1,200 |
2024/3/6 |
1,302 |
1,332 |
1,270 |
1,310 |
-2.96% |
1,800 |
2024/3/5 |
1,350 |
1,350 |
1,350 |
1,350 |
-0.30% |
100 |
2024/3/4 |
1,354 |
1,354 |
1,354 |
1,354 |
-3.97% |
300 |
2024/3/1 |
1,550 |
1,550 |
1,410 |
1,410 |
-6.62% |
900 |
2024/2/29 |
1,420 |
1,510 |
1,360 |
1,510 |
+10.62% |
1,200 |
2024/2/28 |
1,354 |
1,370 |
1,353 |
1,365 |
+0.96% |
1,200 |
2024/2/27 |
1,352 |
1,352 |
1,351 |
1,352 |
+0.07% |
500 |
2024/2/26 |
1,351 |
1,368 |
1,350 |
1,351 |
+2.27% |
1,700 |
2024/2/22 |
1,310 |
1,550 |
1,310 |
1,321 |
+5.68% |
6,400 |
2024/2/21 |
1,319 |
1,350 |
1,250 |
1,250 |
+4.17% |
1,600 |
2024/2/20 |
1,212 |
1,212 |
1,199 |
1,200 |
-7.69% |
1,300 |
2024/2/16 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.00% |
200 |
2024/2/15 |
1,300 |
1,300 |
1,260 |
1,300 |
+1.64% |
700 |
2024/2/14 |
1,280 |
1,280 |
1,269 |
1,279 |
+2.32% |
500 |
2024/2/13 |
1,239 |
1,250 |
1,239 |
1,250 |
+0.89% |
500 |
2024/2/9 |
1,200 |
1,239 |
1,200 |
1,239 |
+3.94% |
300 |
2024/2/8 |
1,226 |
1,227 |
1,184 |
1,192 |
-3.33% |
1,200 |
2024/2/7 |
1,275 |
1,275 |
1,232 |
1,233 |
-6.16% |
700 |
2024/2/6 |
1,481 |
1,481 |
1,275 |
1,314 |
-7.53% |
2,600 |
2024/2/5 |
1,699 |
1,699 |
1,409 |
1,421 |
-16.41% |
1,900 |
2024/2/2 |
1,484 |
1,700 |
1,484 |
1,700 |
+21.43% |
6,600 |
2024/2/1 |
1,270 |
1,400 |
1,241 |
1,400 |
+10.24% |
2,800 |
2024/1/31 |
1,200 |
1,270 |
1,140 |
1,270 |
+5.83% |
600 |
2024/1/30 |
1,200 |
1,250 |
1,200 |
1,200 |
+0.84% |
1,200 |
2024/1/29 |
1,182 |
1,190 |
1,110 |
1,190 |
+0.68% |
1,300 |
2024/1/26 |
1,180 |
1,182 |
1,152 |
1,182 |
+1.03% |
400 |
2024/1/25 |
1,170 |
1,170 |
1,170 |
1,170 |
+2.72% |
100 |
2024/1/24 |
1,139 |
1,139 |
1,139 |
1,139 |
+2.52% |
100 |
2024/1/23 |
1,140 |
1,140 |
1,111 |
1,111 |
-2.11% |
1,000 |
2024/1/22 |
1,154 |
1,179 |
1,135 |
1,135 |
+0.98% |
300 |
2024/1/19 |
1,135 |
1,145 |
1,115 |
1,124 |
+0.99% |
1,200 |
2024/1/18 |
1,190 |
1,200 |
1,102 |
1,113 |
-8.77% |
2,100 |
2024/1/17 |
1,115 |
1,290 |
1,115 |
1,220 |
+14.02% |
5,000 |
2024/1/16 |
1,159 |
1,199 |
1,070 |
1,070 |
-5.23% |
5,200 |
2024/1/15 |
1,070 |
1,129 |
1,070 |
1,129 |
+5.51% |
800 |
2024/1/12 |
1,104 |
1,300 |
1,070 |
1,070 |
-0.74% |
3,900 |
2024/1/11 |
1,078 |
1,078 |
1,078 |
1,078 |
+2.67% |
1,000 |
2024/1/10 |
1,050 |
1,050 |
1,050 |
1,050 |
+1.45% |
300 |
2024/1/9 |
1,030 |
1,035 |
1,030 |
1,035 |
+0.98% |
200 |
2024/1/5 |
1,060 |
1,060 |
1,025 |
1,025 |
-2.38% |
1,300 |
2024/1/4 |
1,050 |
1,050 |
1,050 |
1,050 |
+1.94% |
200 |
2023/12/28 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.00% |
100 |
2023/12/27 |
1,000 |
1,038 |
1,000 |
1,030 |
+3.00% |
1,300 |
2023/12/26 |
975 |
1,015 |
975 |
1,000 |
+2.56% |
600 |
2023/12/25 |
1,001 |
1,001 |
975 |
975 |
-2.50% |
1,000 |
2023/12/22 |
1,010 |
1,020 |
1,000 |
1,000 |
-2.91% |
1,200 |
2023/12/21 |
1,020 |
1,030 |
1,000 |
1,030 |
-1.90% |
700 |
2023/12/20 |
1,050 |
1,050 |
1,050 |
1,050 |
+0.96% |
100 |
2023/12/19 |
1,025 |
1,040 |
1,020 |
1,040 |
+2.97% |
800 |
2023/12/18 |
1,010 |
1,010 |
1,010 |
1,010 |
+0.00% |
100 |
2023/12/14 |
1,010 |
1,010 |
1,010 |
1,010 |
-1.66% |
100 |
2023/12/12 |
1,027 |
1,027 |
1,027 |
1,027 |
+0.00% |
100 |
2023/12/11 |
1,027 |
1,027 |
1,027 |
1,027 |
+0.00% |
100 |
2023/12/8 |
1,020 |
1,027 |
1,020 |
1,027 |
+4.80% |
400 |
2023/12/6 |
980 |
980 |
980 |
980 |
-2.97% |
200 |
2023/12/5 |
1,005 |
1,010 |
1,005 |
1,010 |
-1.56% |
300 |
2023/12/4 |
1,005 |
1,026 |
1,005 |
1,026 |
+1.58% |
300 |
2023/12/1 |
1,020 |
1,020 |
1,010 |
1,010 |
+1.00% |
200 |
2023/11/30 |
1,010 |
1,010 |
1,000 |
1,000 |
-0.99% |
900 |
2023/11/29 |
1,019 |
1,019 |
1,010 |
1,010 |
-1.46% |
400 |
2023/11/28 |
1,031 |
1,031 |
1,020 |
1,025 |
-0.68% |
1,200 |
2023/11/27 |
1,031 |
1,032 |
1,031 |
1,032 |
-1.62% |
200 |
2023/11/24 |
1,023 |
1,049 |
1,023 |
1,049 |
-0.10% |
600 |
2023/11/22 |
1,025 |
1,050 |
1,023 |
1,050 |
+2.94% |
1,300 |
2023/11/21 |
1,055 |
1,055 |
1,020 |
1,020 |
-2.86% |
1,800 |
2023/11/20 |
1,050 |
1,050 |
1,050 |
1,050 |
-0.94% |
100 |
2023/11/17 |
1,048 |
1,060 |
1,048 |
1,060 |
+3.62% |
6,800 |
2023/11/16 |
1,030 |
1,045 |
1,020 |
1,023 |
-1.63% |
600 |
2023/11/14 |
1,060 |
1,070 |
1,040 |
1,040 |
-1.42% |
300 |
2023/11/13 |
1,040 |
1,055 |
1,040 |
1,055 |
+8.32% |
4,700 |
2023/11/9 |
965 |
974 |
964 |
974 |
-0.10% |
800 |
2023/11/8 |
975 |
975 |
975 |
975 |
-4.41% |
100 |
2023/11/7 |
1,020 |
1,020 |
1,020 |
1,020 |
+5.05% |
100 |
2023/11/6 |
971 |
971 |
971 |
971 |
-1.52% |
100 |
2023/10/25 |
956 |
986 |
956 |
986 |
+1.54% |
700 |
2023/10/23 |
958 |
971 |
956 |
971 |
-3.86% |
1,700 |
2023/10/17 |
1,010 |
1,010 |
1,010 |
1,010 |
+0.00% |
300 |
2023/10/16 |
1,025 |
1,025 |
965 |
1,010 |
-3.72% |
1,400 |
2023/10/13 |
1,042 |
1,049 |
1,025 |
1,049 |
+5.01% |
1,300 |
2023/10/12 |
1,008 |
1,008 |
999 |
999 |
-1.09% |
1,300 |
2023/10/11 |
1,010 |
1,010 |
1,010 |
1,010 |
-1.08% |
200 |
2023/10/10 |
1,049 |
1,049 |
1,020 |
1,021 |
-1.83% |
700 |
2023/10/6 |
1,049 |
1,049 |
1,040 |
1,040 |
+0.00% |
300 |
2023/10/5 |
1,020 |
1,040 |
1,020 |
1,040 |
+1.96% |
300 |
2023/10/4 |
1,030 |
1,040 |
1,020 |
1,020 |
+0.00% |
1,200 |
2023/10/3 |
1,020 |
1,050 |
1,000 |
1,020 |
+0.00% |
1,100 |
2023/10/2 |
970 |
1,020 |
970 |
1,020 |
+5.48% |
400 |
2023/9/29 |
967 |
967 |
967 |
967 |
+0.21% |
100 |
2023/9/28 |
965 |
965 |
965 |
965 |
+0.00% |
100 |
2023/9/25 |
965 |
965 |
965 |
965 |
+0.31% |
100 |
2023/9/22 |
976 |
976 |
962 |
962 |
-3.70% |
300 |
2023/9/21 |
982 |
999 |
982 |
999 |
+4.94% |
1,500 |
2023/9/20 |
955 |
955 |
952 |
952 |
-3.35% |
1,100 |
2023/9/19 |
969 |
990 |
931 |
985 |
-1.40% |
2,600 |
2023/9/15 |
971 |
999 |
971 |
999 |
-0.10% |
200 |
2023/9/14 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.10% |
100 |
|