日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,375 |
1,390 |
1,347 |
1,390 |
+1.83% |
3,400 |
2024/4/25 |
1,351 |
1,367 |
1,331 |
1,365 |
-0.51% |
2,700 |
2024/4/24 |
1,362 |
1,372 |
1,346 |
1,372 |
+0.66% |
1,300 |
2024/4/23 |
1,364 |
1,367 |
1,350 |
1,363 |
+0.96% |
700 |
2024/4/22 |
1,355 |
1,372 |
1,343 |
1,350 |
-1.24% |
1,200 |
2024/4/19 |
1,387 |
1,387 |
1,328 |
1,367 |
-1.87% |
5,300 |
2024/4/18 |
1,380 |
1,393 |
1,368 |
1,393 |
+1.09% |
5,500 |
2024/4/17 |
1,381 |
1,381 |
1,363 |
1,378 |
-1.15% |
2,500 |
2024/4/16 |
1,352 |
1,394 |
1,350 |
1,394 |
+2.50% |
6,500 |
2024/4/15 |
1,375 |
1,388 |
1,360 |
1,360 |
-0.87% |
3,000 |
2024/4/12 |
1,346 |
1,372 |
1,346 |
1,372 |
+1.78% |
4,100 |
2024/4/11 |
1,341 |
1,366 |
1,341 |
1,348 |
+0.60% |
3,800 |
2024/4/10 |
1,351 |
1,369 |
1,340 |
1,340 |
-0.81% |
5,800 |
2024/4/9 |
1,374 |
1,374 |
1,351 |
1,351 |
-1.46% |
5,100 |
2024/4/8 |
1,373 |
1,388 |
1,371 |
1,371 |
+0.51% |
1,600 |
2024/4/5 |
1,393 |
1,395 |
1,362 |
1,364 |
-2.99% |
6,500 |
2024/4/4 |
1,409 |
1,411 |
1,401 |
1,406 |
+0.21% |
4,800 |
2024/4/3 |
1,434 |
1,457 |
1,397 |
1,403 |
-2.16% |
6,500 |
2024/4/2 |
1,451 |
1,460 |
1,434 |
1,434 |
-2.58% |
5,900 |
2024/4/1 |
1,508 |
1,508 |
1,443 |
1,472 |
-2.39% |
8,900 |
2024/3/29 |
1,560 |
1,560 |
1,508 |
1,508 |
-2.71% |
6,600 |
2024/3/28 |
1,481 |
1,599 |
1,481 |
1,550 |
+4.66% |
16,600 |
2024/3/27 |
1,501 |
1,504 |
1,466 |
1,481 |
+0.68% |
4,000 |
2024/3/26 |
1,520 |
1,535 |
1,466 |
1,471 |
-3.22% |
7,600 |
2024/3/25 |
1,526 |
1,526 |
1,504 |
1,520 |
-0.46% |
2,300 |
2024/3/22 |
1,506 |
1,527 |
1,493 |
1,527 |
+1.60% |
2,600 |
2024/3/21 |
1,450 |
1,509 |
1,450 |
1,503 |
+4.38% |
8,800 |
2024/3/19 |
1,437 |
1,450 |
1,427 |
1,440 |
-0.14% |
3,700 |
2024/3/18 |
1,422 |
1,443 |
1,415 |
1,442 |
+1.41% |
5,400 |
2024/3/15 |
1,420 |
1,444 |
1,413 |
1,422 |
-0.42% |
6,200 |
2024/3/14 |
1,466 |
1,476 |
1,428 |
1,428 |
-2.59% |
6,300 |
2024/3/13 |
1,521 |
1,526 |
1,411 |
1,466 |
-3.04% |
16,500 |
2024/3/12 |
1,510 |
1,540 |
1,455 |
1,512 |
-0.53% |
11,500 |
2024/3/11 |
1,500 |
1,577 |
1,500 |
1,520 |
+1.47% |
21,400 |
2024/3/8 |
1,560 |
1,560 |
1,480 |
1,498 |
-4.10% |
9,000 |
2024/3/7 |
1,648 |
1,650 |
1,520 |
1,562 |
-5.22% |
16,000 |
2024/3/6 |
1,681 |
1,688 |
1,641 |
1,648 |
+0.43% |
25,200 |
2024/3/5 |
1,780 |
1,813 |
1,604 |
1,641 |
-6.76% |
124,000 |
2024/3/4 |
1,760 |
1,760 |
1,760 |
1,760 |
+20.55% |
17,600 |
2024/3/1 |
1,458 |
1,464 |
1,445 |
1,460 |
-0.61% |
6,200 |
2024/2/29 |
1,463 |
1,469 |
1,460 |
1,469 |
+0.48% |
4,400 |
2024/2/28 |
1,460 |
1,496 |
1,460 |
1,462 |
+0.34% |
6,300 |
2024/2/27 |
1,460 |
1,465 |
1,450 |
1,457 |
-0.21% |
5,400 |
2024/2/26 |
1,460 |
1,474 |
1,444 |
1,460 |
+0.62% |
4,800 |
2024/2/22 |
1,450 |
1,493 |
1,440 |
1,451 |
-1.69% |
33,300 |
2024/2/21 |
1,486 |
1,505 |
1,468 |
1,476 |
-6.94% |
20,400 |
2024/2/20 |
1,565 |
1,601 |
1,562 |
1,586 |
+1.73% |
6,000 |
2024/2/19 |
1,491 |
1,560 |
1,491 |
1,559 |
+6.71% |
6,100 |
2024/2/16 |
1,482 |
1,485 |
1,450 |
1,461 |
-0.95% |
5,000 |
2024/2/15 |
1,599 |
1,599 |
1,445 |
1,475 |
-7.52% |
15,300 |
2024/2/14 |
1,626 |
1,644 |
1,580 |
1,595 |
-3.45% |
7,900 |
2024/2/13 |
1,680 |
1,725 |
1,633 |
1,652 |
-16.52% |
21,200 |
2024/2/9 |
1,950 |
1,995 |
1,940 |
1,979 |
+0.51% |
9,100 |
2024/2/8 |
1,980 |
1,980 |
1,916 |
1,969 |
+0.25% |
4,100 |
2024/2/7 |
1,971 |
1,998 |
1,962 |
1,964 |
-0.56% |
1,700 |
2024/2/6 |
1,970 |
1,979 |
1,954 |
1,975 |
+0.25% |
1,200 |
2024/2/5 |
2,000 |
2,000 |
1,946 |
1,970 |
-0.51% |
2,000 |
2024/2/2 |
2,000 |
2,000 |
1,973 |
1,980 |
-0.80% |
2,200 |
2024/2/1 |
1,972 |
1,998 |
1,961 |
1,996 |
+2.52% |
2,800 |
2024/1/31 |
2,000 |
2,010 |
1,906 |
1,947 |
-1.67% |
10,900 |
2024/1/30 |
1,974 |
1,994 |
1,959 |
1,980 |
+0.92% |
2,100 |
2024/1/29 |
1,986 |
1,998 |
1,962 |
1,962 |
-1.16% |
3,400 |
2024/1/26 |
1,956 |
1,985 |
1,954 |
1,985 |
+0.51% |
1,100 |
2024/1/25 |
1,986 |
1,986 |
1,950 |
1,975 |
+1.49% |
1,300 |
2024/1/24 |
1,980 |
1,988 |
1,920 |
1,946 |
+0.31% |
3,600 |
2024/1/23 |
1,974 |
2,016 |
1,940 |
1,940 |
-2.46% |
6,200 |
2024/1/22 |
1,910 |
1,989 |
1,910 |
1,989 |
+4.96% |
4,000 |
2024/1/19 |
1,894 |
1,909 |
1,886 |
1,895 |
+0.26% |
1,800 |
2024/1/18 |
1,924 |
1,941 |
1,884 |
1,890 |
-2.48% |
7,100 |
2024/1/17 |
1,953 |
1,970 |
1,938 |
1,938 |
-0.87% |
2,200 |
2024/1/16 |
2,025 |
2,027 |
1,955 |
1,955 |
-3.22% |
3,900 |
2024/1/15 |
2,001 |
2,020 |
2,001 |
2,020 |
+1.10% |
2,500 |
2024/1/12 |
1,985 |
1,998 |
1,932 |
1,998 |
-0.10% |
4,400 |
2024/1/11 |
2,000 |
2,019 |
1,970 |
2,000 |
+0.10% |
3,500 |
2024/1/10 |
1,998 |
2,019 |
1,946 |
1,998 |
+0.00% |
4,800 |
2024/1/9 |
2,038 |
2,045 |
1,998 |
1,998 |
+0.00% |
3,600 |
2024/1/5 |
2,032 |
2,082 |
1,998 |
1,998 |
-3.57% |
5,700 |
2024/1/4 |
1,956 |
2,113 |
1,956 |
2,072 |
-0.81% |
9,100 |
2023/12/29 |
2,068 |
2,243 |
2,050 |
2,089 |
+2.00% |
21,600 |
2023/12/28 |
1,898 |
2,050 |
1,885 |
2,048 |
+7.90% |
27,700 |
2023/12/27 |
1,899 |
1,915 |
1,861 |
1,898 |
+0.53% |
14,900 |
2023/12/26 |
1,941 |
2,010 |
1,888 |
1,888 |
-5.65% |
60,800 |
2023/12/25 |
2,070 |
2,070 |
1,995 |
2,001 |
-5.61% |
16,600 |
2023/12/22 |
2,150 |
2,150 |
2,072 |
2,120 |
-3.64% |
8,900 |
2023/12/21 |
2,201 |
2,248 |
2,166 |
2,200 |
-1.65% |
3,300 |
2023/12/20 |
2,211 |
2,280 |
2,211 |
2,237 |
-0.67% |
6,500 |
2023/12/19 |
2,220 |
2,252 |
2,170 |
2,252 |
+1.40% |
1,700 |
2023/12/18 |
2,085 |
2,258 |
2,071 |
2,221 |
+6.22% |
4,500 |
2023/12/15 |
2,058 |
2,091 |
2,050 |
2,091 |
+0.77% |
3,300 |
2023/12/14 |
2,038 |
2,085 |
2,038 |
2,075 |
+0.53% |
1,800 |
2023/12/13 |
2,101 |
2,103 |
2,050 |
2,064 |
-1.85% |
3,300 |
2023/12/12 |
2,182 |
2,220 |
2,103 |
2,103 |
-4.06% |
2,700 |
2023/12/11 |
2,242 |
2,242 |
2,192 |
2,192 |
+0.00% |
2,000 |
2023/12/8 |
2,250 |
2,286 |
2,192 |
2,192 |
-4.40% |
6,500 |
2023/12/7 |
2,372 |
2,456 |
2,270 |
2,293 |
-6.14% |
8,700 |
2023/12/6 |
2,501 |
2,501 |
2,426 |
2,443 |
-0.33% |
7,300 |
2023/12/5 |
2,449 |
2,462 |
2,356 |
2,451 |
-1.21% |
4,400 |
2023/12/4 |
2,543 |
2,545 |
2,432 |
2,481 |
-3.54% |
4,500 |
2023/12/1 |
2,682 |
2,682 |
2,553 |
2,572 |
-4.10% |
5,100 |
2023/11/30 |
2,830 |
2,830 |
2,600 |
2,682 |
-1.76% |
15,600 |
2023/11/29 |
2,530 |
2,730 |
2,530 |
2,730 |
+9.68% |
11,600 |
2023/11/28 |
2,466 |
2,489 |
2,433 |
2,489 |
+0.16% |
2,100 |
2023/11/27 |
2,512 |
2,512 |
2,469 |
2,485 |
-1.55% |
2,400 |
2023/11/24 |
2,525 |
2,525 |
2,428 |
2,524 |
+1.86% |
3,000 |
2023/11/22 |
2,444 |
2,499 |
2,444 |
2,478 |
+0.20% |
800 |
2023/11/21 |
2,519 |
2,600 |
2,400 |
2,473 |
-1.75% |
11,100 |
2023/11/20 |
2,249 |
2,517 |
2,249 |
2,517 |
+9.48% |
8,500 |
2023/11/17 |
2,305 |
2,333 |
2,267 |
2,299 |
+2.96% |
4,100 |
2023/11/16 |
2,255 |
2,257 |
2,201 |
2,233 |
-1.41% |
5,200 |
2023/11/15 |
2,462 |
2,462 |
2,265 |
2,265 |
-8.08% |
10,600 |
2023/11/14 |
2,345 |
2,498 |
2,345 |
2,464 |
+5.12% |
8,700 |
2023/11/13 |
2,349 |
2,349 |
2,274 |
2,344 |
+0.17% |
900 |
2023/11/10 |
2,347 |
2,347 |
2,300 |
2,340 |
-0.30% |
800 |
2023/11/9 |
2,358 |
2,358 |
2,269 |
2,347 |
+3.57% |
2,200 |
2023/11/8 |
2,343 |
2,343 |
2,266 |
2,266 |
-3.74% |
2,100 |
2023/11/7 |
2,365 |
2,365 |
2,321 |
2,354 |
-0.51% |
1,800 |
2023/11/6 |
2,360 |
2,425 |
2,360 |
2,366 |
+3.32% |
3,700 |
2023/11/2 |
2,227 |
2,290 |
2,227 |
2,290 |
+4.57% |
5,000 |
2023/11/1 |
2,222 |
2,222 |
2,150 |
2,190 |
+0.00% |
1,200 |
2023/10/31 |
2,180 |
2,199 |
2,149 |
2,190 |
+0.46% |
1,300 |
2023/10/30 |
2,245 |
2,261 |
2,180 |
2,180 |
-0.73% |
6,000 |
2023/10/27 |
2,112 |
2,246 |
2,112 |
2,196 |
+1.57% |
900 |
2023/10/26 |
2,139 |
2,199 |
2,117 |
2,162 |
-1.23% |
1,300 |
|