日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,531 |
1,549 |
1,505 |
1,529 |
-1.35% |
3,700 |
2024/4/18 |
1,524 |
1,565 |
1,524 |
1,550 |
-0.90% |
4,900 |
2024/4/17 |
1,556 |
1,589 |
1,548 |
1,564 |
+0.13% |
2,000 |
2024/4/16 |
1,576 |
1,585 |
1,562 |
1,562 |
-1.39% |
1,800 |
2024/4/15 |
1,620 |
1,624 |
1,571 |
1,584 |
-2.16% |
6,800 |
2024/4/12 |
1,620 |
1,649 |
1,567 |
1,619 |
+0.75% |
9,500 |
2024/4/11 |
1,613 |
1,620 |
1,600 |
1,607 |
-0.92% |
4,800 |
2024/4/10 |
1,649 |
1,649 |
1,614 |
1,622 |
+0.56% |
800 |
2024/4/9 |
1,655 |
1,658 |
1,611 |
1,613 |
-2.24% |
2,400 |
2024/4/8 |
1,599 |
1,678 |
1,598 |
1,650 |
+3.84% |
7,000 |
2024/4/5 |
1,575 |
1,603 |
1,550 |
1,589 |
+0.89% |
6,500 |
2024/4/4 |
1,604 |
1,614 |
1,575 |
1,575 |
-1.81% |
4,100 |
2024/4/3 |
1,569 |
1,626 |
1,560 |
1,604 |
-0.31% |
10,800 |
2024/4/2 |
1,648 |
1,648 |
1,600 |
1,609 |
-1.29% |
6,700 |
2024/4/1 |
1,686 |
1,686 |
1,614 |
1,630 |
-2.98% |
8,200 |
2024/3/29 |
1,697 |
1,697 |
1,648 |
1,680 |
-0.12% |
5,400 |
2024/3/28 |
1,641 |
1,686 |
1,629 |
1,682 |
+2.25% |
11,300 |
2024/3/27 |
1,670 |
1,675 |
1,645 |
1,645 |
-1.50% |
3,500 |
2024/3/26 |
1,670 |
1,698 |
1,649 |
1,670 |
-0.30% |
5,900 |
2024/3/25 |
1,650 |
1,677 |
1,639 |
1,675 |
+2.13% |
7,100 |
2024/3/22 |
1,679 |
1,679 |
1,640 |
1,640 |
-1.15% |
4,800 |
2024/3/21 |
1,670 |
1,686 |
1,659 |
1,659 |
-0.30% |
5,300 |
2024/3/19 |
1,649 |
1,675 |
1,642 |
1,664 |
+1.16% |
8,700 |
2024/3/18 |
1,668 |
1,668 |
1,627 |
1,645 |
-1.38% |
4,200 |
2024/3/15 |
1,652 |
1,674 |
1,611 |
1,668 |
+0.48% |
10,700 |
2024/3/14 |
1,723 |
1,737 |
1,641 |
1,660 |
-3.54% |
7,900 |
2024/3/13 |
1,723 |
1,739 |
1,663 |
1,721 |
+0.47% |
13,200 |
2024/3/12 |
1,649 |
1,722 |
1,605 |
1,713 |
+3.13% |
10,000 |
2024/3/11 |
1,630 |
1,718 |
1,541 |
1,661 |
-5.09% |
25,200 |
2024/3/8 |
1,777 |
1,779 |
1,731 |
1,750 |
-1.41% |
12,100 |
2024/3/7 |
1,793 |
1,824 |
1,740 |
1,775 |
+1.20% |
29,200 |
2024/3/6 |
1,633 |
1,765 |
1,625 |
1,754 |
+7.34% |
48,600 |
2024/3/5 |
1,585 |
1,634 |
1,550 |
1,634 |
+3.16% |
19,100 |
2024/3/4 |
1,640 |
1,640 |
1,581 |
1,584 |
-1.55% |
9,600 |
2024/3/1 |
1,622 |
1,639 |
1,600 |
1,609 |
-0.80% |
5,100 |
2024/2/29 |
1,635 |
1,683 |
1,593 |
1,622 |
-1.04% |
12,300 |
2024/2/28 |
1,599 |
1,750 |
1,595 |
1,639 |
+3.80% |
35,000 |
2024/2/27 |
1,540 |
1,580 |
1,524 |
1,579 |
+3.88% |
13,400 |
2024/2/26 |
1,529 |
1,535 |
1,508 |
1,520 |
+0.00% |
16,700 |
2024/2/22 |
1,568 |
1,568 |
1,492 |
1,520 |
+0.20% |
13,700 |
2024/2/21 |
1,510 |
1,519 |
1,493 |
1,517 |
-0.59% |
7,000 |
2024/2/20 |
1,595 |
1,595 |
1,511 |
1,526 |
-1.99% |
16,000 |
2024/2/19 |
1,525 |
1,599 |
1,506 |
1,557 |
+6.28% |
19,800 |
2024/2/16 |
1,453 |
1,475 |
1,439 |
1,465 |
+1.38% |
17,200 |
2024/2/15 |
1,489 |
1,492 |
1,435 |
1,445 |
-2.89% |
13,800 |
2024/2/14 |
1,600 |
1,600 |
1,470 |
1,488 |
+7.83% |
55,000 |
2024/2/13 |
1,384 |
1,385 |
1,372 |
1,380 |
-1.36% |
4,300 |
2024/2/9 |
1,392 |
1,399 |
1,386 |
1,399 |
+0.50% |
2,100 |
2024/2/8 |
1,391 |
1,401 |
1,385 |
1,392 |
+0.58% |
3,400 |
2024/2/7 |
1,384 |
1,397 |
1,384 |
1,384 |
+0.00% |
2,700 |
2024/2/6 |
1,384 |
1,391 |
1,384 |
1,384 |
+0.00% |
600 |
2024/2/5 |
1,396 |
1,400 |
1,383 |
1,384 |
-0.22% |
1,300 |
2024/2/2 |
1,396 |
1,399 |
1,382 |
1,387 |
+0.36% |
900 |
2024/2/1 |
1,425 |
1,426 |
1,381 |
1,382 |
-3.15% |
11,100 |
2024/1/31 |
1,420 |
1,434 |
1,412 |
1,427 |
-0.14% |
1,200 |
2024/1/30 |
1,460 |
1,460 |
1,408 |
1,429 |
-0.49% |
6,400 |
2024/1/29 |
1,425 |
1,436 |
1,402 |
1,436 |
+2.21% |
5,200 |
2024/1/26 |
1,415 |
1,415 |
1,389 |
1,405 |
-0.14% |
3,900 |
2024/1/25 |
1,450 |
1,450 |
1,378 |
1,407 |
-2.97% |
11,600 |
2024/1/24 |
1,451 |
1,451 |
1,367 |
1,450 |
+1.61% |
12,500 |
2024/1/23 |
1,453 |
1,459 |
1,376 |
1,427 |
+1.13% |
12,200 |
2024/1/22 |
1,368 |
1,460 |
1,368 |
1,411 |
+3.29% |
7,600 |
2024/1/19 |
1,397 |
1,398 |
1,342 |
1,366 |
-1.30% |
8,700 |
2024/1/18 |
1,392 |
1,396 |
1,366 |
1,384 |
-1.98% |
6,600 |
2024/1/17 |
1,433 |
1,433 |
1,402 |
1,412 |
-0.28% |
6,900 |
2024/1/16 |
1,425 |
1,425 |
1,409 |
1,416 |
-0.63% |
5,100 |
2024/1/15 |
1,385 |
1,429 |
1,375 |
1,425 |
+3.71% |
11,800 |
2024/1/12 |
1,325 |
1,467 |
1,320 |
1,374 |
+4.41% |
69,200 |
2024/1/11 |
1,321 |
1,332 |
1,304 |
1,316 |
-0.08% |
6,000 |
2024/1/10 |
1,327 |
1,342 |
1,316 |
1,317 |
-0.23% |
2,500 |
2024/1/9 |
1,359 |
1,359 |
1,308 |
1,320 |
-2.08% |
7,400 |
2024/1/5 |
1,334 |
1,348 |
1,318 |
1,348 |
+1.74% |
2,400 |
2024/1/4 |
1,369 |
1,369 |
1,310 |
1,325 |
-1.05% |
4,800 |
2023/12/29 |
1,301 |
1,374 |
1,301 |
1,339 |
+3.00% |
4,500 |
2023/12/28 |
1,253 |
1,300 |
1,253 |
1,300 |
+3.26% |
3,900 |
2023/12/27 |
1,283 |
1,283 |
1,251 |
1,259 |
-1.25% |
5,500 |
2023/12/26 |
1,258 |
1,275 |
1,258 |
1,275 |
+1.51% |
2,700 |
2023/12/25 |
1,279 |
1,279 |
1,253 |
1,256 |
-1.10% |
4,100 |
2023/12/22 |
1,248 |
1,286 |
1,248 |
1,270 |
-0.16% |
1,600 |
2023/12/21 |
1,256 |
1,272 |
1,246 |
1,272 |
+1.27% |
7,200 |
2023/12/20 |
1,270 |
1,273 |
1,251 |
1,256 |
-1.10% |
4,800 |
2023/12/19 |
1,280 |
1,280 |
1,270 |
1,270 |
+0.55% |
800 |
2023/12/18 |
1,250 |
1,275 |
1,241 |
1,263 |
+1.94% |
5,800 |
2023/12/15 |
1,230 |
1,239 |
1,230 |
1,239 |
+0.73% |
1,000 |
2023/12/14 |
1,225 |
1,230 |
1,225 |
1,230 |
+0.41% |
1,700 |
2023/12/13 |
1,229 |
1,235 |
1,225 |
1,225 |
-0.33% |
4,900 |
2023/12/12 |
1,251 |
1,253 |
1,226 |
1,229 |
-1.76% |
5,400 |
2023/12/11 |
1,252 |
1,265 |
1,235 |
1,251 |
-1.50% |
4,500 |
2023/12/8 |
1,276 |
1,277 |
1,264 |
1,270 |
+0.00% |
2,600 |
2023/12/7 |
1,270 |
1,276 |
1,270 |
1,270 |
+0.00% |
2,500 |
2023/12/6 |
1,270 |
1,279 |
1,264 |
1,270 |
+0.00% |
4,700 |
2023/12/5 |
1,260 |
1,280 |
1,260 |
1,270 |
-0.16% |
1,800 |
2023/12/4 |
1,274 |
1,274 |
1,239 |
1,272 |
+0.16% |
5,100 |
2023/12/1 |
1,267 |
1,270 |
1,262 |
1,270 |
-0.08% |
3,200 |
2023/11/30 |
1,270 |
1,271 |
1,255 |
1,271 |
+0.39% |
2,100 |
2023/11/29 |
1,278 |
1,280 |
1,263 |
1,266 |
-0.94% |
4,800 |
2023/11/28 |
1,281 |
1,281 |
1,264 |
1,278 |
-0.39% |
7,300 |
2023/11/27 |
1,300 |
1,304 |
1,279 |
1,283 |
-0.16% |
7,200 |
2023/11/24 |
1,291 |
1,293 |
1,285 |
1,285 |
+0.63% |
2,700 |
2023/11/22 |
1,274 |
1,299 |
1,274 |
1,277 |
+0.24% |
5,700 |
2023/11/21 |
1,240 |
1,290 |
1,240 |
1,274 |
+3.49% |
4,000 |
2023/11/20 |
1,224 |
1,259 |
1,214 |
1,231 |
+3.01% |
6,900 |
2023/11/17 |
1,191 |
1,207 |
1,180 |
1,195 |
-0.42% |
19,000 |
2023/11/16 |
1,216 |
1,217 |
1,200 |
1,200 |
-2.44% |
14,300 |
2023/11/15 |
1,252 |
1,252 |
1,211 |
1,230 |
-1.68% |
13,800 |
2023/11/14 |
1,293 |
1,293 |
1,251 |
1,251 |
-5.44% |
11,600 |
2023/11/13 |
1,310 |
1,329 |
1,288 |
1,323 |
-2.79% |
12,900 |
2023/11/10 |
1,331 |
1,409 |
1,331 |
1,361 |
+0.74% |
5,400 |
2023/11/9 |
1,380 |
1,384 |
1,346 |
1,351 |
-1.67% |
2,400 |
2023/11/8 |
1,391 |
1,391 |
1,371 |
1,374 |
-0.51% |
1,000 |
2023/11/7 |
1,364 |
1,394 |
1,351 |
1,381 |
+1.25% |
3,200 |
2023/11/6 |
1,380 |
1,381 |
1,325 |
1,364 |
-1.02% |
16,600 |
2023/11/2 |
1,370 |
1,402 |
1,350 |
1,378 |
-1.50% |
9,300 |
2023/11/1 |
1,401 |
1,432 |
1,399 |
1,399 |
-1.41% |
2,300 |
2023/10/31 |
1,400 |
1,419 |
1,399 |
1,419 |
+1.36% |
1,200 |
2023/10/30 |
1,400 |
1,400 |
1,386 |
1,400 |
-0.71% |
1,200 |
2023/10/27 |
1,421 |
1,422 |
1,376 |
1,410 |
-0.70% |
2,000 |
2023/10/26 |
1,419 |
1,435 |
1,419 |
1,420 |
+0.64% |
1,000 |
2023/10/25 |
1,410 |
1,444 |
1,410 |
1,411 |
+1.15% |
1,100 |
2023/10/24 |
1,379 |
1,395 |
1,379 |
1,395 |
-0.36% |
1,600 |
2023/10/23 |
1,402 |
1,402 |
1,395 |
1,400 |
-0.28% |
1,500 |
2023/10/20 |
1,382 |
1,429 |
1,382 |
1,404 |
-1.89% |
2,400 |
2023/10/19 |
1,439 |
1,439 |
1,421 |
1,431 |
-0.56% |
1,100 |
|