日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,931 |
1,934 |
1,891 |
1,899 |
-2.57% |
3,000 |
2024/4/25 |
1,927 |
1,950 |
1,905 |
1,949 |
+0.98% |
4,100 |
2024/4/24 |
1,969 |
1,969 |
1,916 |
1,930 |
-0.52% |
6,800 |
2024/4/23 |
1,817 |
1,957 |
1,815 |
1,940 |
+7.00% |
17,100 |
2024/4/22 |
1,804 |
1,836 |
1,804 |
1,813 |
+0.61% |
3,200 |
2024/4/19 |
1,803 |
1,803 |
1,783 |
1,802 |
-0.83% |
4,900 |
2024/4/18 |
1,780 |
1,817 |
1,776 |
1,817 |
+2.37% |
5,500 |
2024/4/17 |
1,778 |
1,790 |
1,771 |
1,775 |
-0.17% |
3,100 |
2024/4/16 |
1,780 |
1,788 |
1,778 |
1,778 |
+0.28% |
5,800 |
2024/4/15 |
1,777 |
1,814 |
1,773 |
1,773 |
-0.23% |
11,000 |
2024/4/12 |
1,793 |
1,797 |
1,777 |
1,777 |
-0.89% |
1,900 |
2024/4/11 |
1,800 |
1,820 |
1,791 |
1,793 |
-0.39% |
900 |
2024/4/10 |
1,820 |
1,820 |
1,800 |
1,800 |
-1.37% |
1,500 |
2024/4/9 |
1,773 |
1,825 |
1,772 |
1,825 |
+2.93% |
13,500 |
2024/4/8 |
1,778 |
1,793 |
1,772 |
1,773 |
-0.06% |
10,700 |
2024/4/5 |
1,774 |
1,785 |
1,772 |
1,774 |
-0.73% |
3,600 |
2024/4/4 |
1,800 |
1,800 |
1,775 |
1,787 |
-0.17% |
10,500 |
2024/4/3 |
1,807 |
1,807 |
1,782 |
1,790 |
+0.79% |
2,900 |
2024/4/2 |
1,796 |
1,811 |
1,775 |
1,776 |
-1.00% |
10,300 |
2024/4/1 |
1,801 |
1,810 |
1,791 |
1,794 |
-0.39% |
5,500 |
2024/3/29 |
1,790 |
1,825 |
1,790 |
1,801 |
+0.56% |
11,000 |
2024/3/28 |
1,790 |
1,810 |
1,780 |
1,791 |
-1.05% |
4,600 |
2024/3/27 |
1,808 |
1,826 |
1,789 |
1,810 |
+0.00% |
21,700 |
2024/3/26 |
1,853 |
1,853 |
1,805 |
1,810 |
-0.17% |
9,200 |
2024/3/25 |
1,820 |
1,867 |
1,810 |
1,813 |
+0.44% |
13,000 |
2024/3/22 |
1,810 |
1,810 |
1,791 |
1,805 |
+0.17% |
11,400 |
2024/3/21 |
1,823 |
1,828 |
1,800 |
1,802 |
-0.99% |
14,300 |
2024/3/19 |
1,849 |
1,850 |
1,819 |
1,820 |
-1.83% |
14,600 |
2024/3/18 |
1,871 |
1,871 |
1,851 |
1,854 |
-0.54% |
4,600 |
2024/3/15 |
1,882 |
1,901 |
1,860 |
1,864 |
-1.95% |
10,100 |
2024/3/14 |
1,865 |
1,948 |
1,865 |
1,901 |
+2.20% |
33,300 |
2024/3/13 |
1,948 |
1,948 |
1,860 |
1,860 |
-2.52% |
18,100 |
2024/3/12 |
1,858 |
1,948 |
1,850 |
1,908 |
+2.25% |
63,500 |
2024/3/11 |
1,910 |
1,912 |
1,842 |
1,866 |
-3.72% |
52,600 |
2024/3/8 |
2,039 |
2,105 |
1,910 |
1,938 |
-0.51% |
309,400 |
2024/3/7 |
1,948 |
1,948 |
1,948 |
1,948 |
+25.84% |
10,500 |
2024/3/6 |
1,548 |
1,548 |
1,548 |
1,548 |
+24.04% |
16,100 |
2024/3/5 |
1,240 |
1,248 |
1,225 |
1,248 |
+0.65% |
5,000 |
2024/3/4 |
1,239 |
1,245 |
1,214 |
1,240 |
+2.31% |
7,600 |
2024/3/1 |
1,221 |
1,240 |
1,211 |
1,212 |
-0.57% |
2,300 |
2024/2/29 |
1,212 |
1,219 |
1,209 |
1,219 |
-1.53% |
2,000 |
2024/2/28 |
1,226 |
1,239 |
1,220 |
1,238 |
+0.65% |
13,100 |
2024/2/27 |
1,231 |
1,231 |
1,188 |
1,230 |
+1.07% |
5,100 |
2024/2/26 |
1,220 |
1,220 |
1,190 |
1,217 |
+0.58% |
3,800 |
2024/2/22 |
1,206 |
1,220 |
1,200 |
1,210 |
-0.74% |
2,600 |
2024/2/21 |
1,220 |
1,220 |
1,205 |
1,219 |
-0.41% |
600 |
2024/2/20 |
1,224 |
1,224 |
1,201 |
1,224 |
+1.16% |
5,300 |
2024/2/19 |
1,233 |
1,233 |
1,178 |
1,210 |
-0.58% |
8,100 |
2024/2/16 |
1,190 |
1,217 |
1,175 |
1,217 |
+1.08% |
6,000 |
2024/2/15 |
1,230 |
1,230 |
1,185 |
1,204 |
-2.11% |
6,700 |
2024/2/14 |
1,202 |
1,242 |
1,191 |
1,230 |
+9.63% |
42,300 |
2024/2/13 |
1,160 |
1,160 |
1,100 |
1,122 |
-3.69% |
10,700 |
2024/2/9 |
1,156 |
1,168 |
1,155 |
1,165 |
-1.44% |
2,500 |
2024/2/8 |
1,187 |
1,188 |
1,162 |
1,182 |
-0.51% |
1,200 |
2024/2/7 |
1,161 |
1,188 |
1,161 |
1,188 |
+0.17% |
1,300 |
2024/2/6 |
1,199 |
1,199 |
1,183 |
1,186 |
-0.50% |
800 |
2024/2/5 |
1,202 |
1,202 |
1,186 |
1,192 |
-1.00% |
1,900 |
2024/2/2 |
1,206 |
1,206 |
1,181 |
1,204 |
+1.52% |
1,100 |
2024/2/1 |
1,187 |
1,187 |
1,186 |
1,186 |
+0.00% |
2,200 |
2024/1/31 |
1,191 |
1,192 |
1,182 |
1,186 |
-0.42% |
1,800 |
2024/1/30 |
1,177 |
1,198 |
1,155 |
1,191 |
+1.71% |
6,700 |
2024/1/29 |
1,190 |
1,190 |
1,167 |
1,171 |
-1.60% |
1,600 |
2024/1/26 |
1,195 |
1,195 |
1,189 |
1,190 |
-0.83% |
2,100 |
2024/1/25 |
1,204 |
1,214 |
1,180 |
1,200 |
+0.17% |
7,600 |
2024/1/24 |
1,180 |
1,201 |
1,180 |
1,198 |
+0.50% |
5,900 |
2024/1/23 |
1,161 |
1,208 |
1,161 |
1,192 |
+3.20% |
15,300 |
2024/1/22 |
1,152 |
1,183 |
1,130 |
1,155 |
+1.67% |
14,000 |
2024/1/19 |
1,118 |
1,136 |
1,105 |
1,136 |
+0.98% |
2,900 |
2024/1/18 |
1,129 |
1,136 |
1,118 |
1,125 |
-0.71% |
6,300 |
2024/1/17 |
1,129 |
1,147 |
1,124 |
1,133 |
-0.44% |
1,500 |
2024/1/16 |
1,152 |
1,152 |
1,126 |
1,138 |
-1.22% |
2,700 |
2024/1/15 |
1,151 |
1,176 |
1,145 |
1,152 |
-1.37% |
6,000 |
2024/1/12 |
1,179 |
1,179 |
1,161 |
1,168 |
+1.21% |
1,500 |
2024/1/11 |
1,177 |
1,177 |
1,147 |
1,154 |
-1.95% |
2,800 |
2024/1/10 |
1,147 |
1,180 |
1,147 |
1,177 |
+2.53% |
4,000 |
2024/1/9 |
1,224 |
1,224 |
1,134 |
1,148 |
-3.93% |
19,000 |
2024/1/5 |
1,100 |
1,255 |
1,100 |
1,195 |
+9.63% |
46,400 |
2024/1/4 |
1,059 |
1,119 |
1,057 |
1,090 |
+5.11% |
12,300 |
2023/12/29 |
1,030 |
1,053 |
1,030 |
1,037 |
+0.68% |
9,300 |
2023/12/28 |
1,039 |
1,061 |
1,028 |
1,030 |
+0.19% |
7,100 |
2023/12/27 |
1,032 |
1,043 |
1,028 |
1,028 |
-0.39% |
2,300 |
2023/12/26 |
1,036 |
1,036 |
1,032 |
1,032 |
-0.67% |
2,000 |
2023/12/25 |
1,056 |
1,056 |
1,039 |
1,039 |
-1.05% |
2,500 |
2023/12/22 |
1,030 |
1,059 |
1,029 |
1,050 |
+0.48% |
7,000 |
2023/12/21 |
1,041 |
1,047 |
1,040 |
1,045 |
-0.10% |
1,300 |
2023/12/20 |
1,052 |
1,052 |
1,037 |
1,046 |
-0.19% |
1,600 |
2023/12/19 |
1,053 |
1,054 |
1,036 |
1,048 |
+1.45% |
4,800 |
2023/12/18 |
1,013 |
1,038 |
1,012 |
1,033 |
+0.10% |
2,800 |
2023/12/15 |
1,030 |
1,035 |
1,030 |
1,032 |
+0.49% |
2,000 |
2023/12/14 |
1,021 |
1,030 |
1,018 |
1,027 |
-0.29% |
2,300 |
2023/12/13 |
1,026 |
1,030 |
1,009 |
1,030 |
+0.49% |
30,400 |
2023/12/12 |
1,036 |
1,036 |
1,025 |
1,025 |
-0.49% |
700 |
2023/12/11 |
1,036 |
1,037 |
1,028 |
1,030 |
+0.10% |
1,700 |
2023/12/8 |
1,030 |
1,040 |
1,029 |
1,029 |
-1.81% |
1,200 |
2023/12/7 |
1,045 |
1,051 |
1,037 |
1,048 |
+1.26% |
4,200 |
2023/12/6 |
1,030 |
1,042 |
1,030 |
1,035 |
+0.10% |
1,700 |
2023/12/5 |
1,044 |
1,044 |
1,034 |
1,034 |
-0.96% |
1,400 |
2023/12/4 |
1,049 |
1,049 |
1,020 |
1,044 |
+0.38% |
3,600 |
2023/12/1 |
1,047 |
1,047 |
1,032 |
1,040 |
-0.57% |
1,700 |
2023/11/30 |
1,048 |
1,048 |
1,026 |
1,046 |
-0.29% |
3,500 |
2023/11/29 |
1,030 |
1,049 |
1,030 |
1,049 |
+1.55% |
2,400 |
2023/11/28 |
1,043 |
1,043 |
1,032 |
1,033 |
-0.96% |
4,500 |
2023/11/27 |
1,054 |
1,057 |
1,043 |
1,043 |
-0.95% |
5,500 |
2023/11/24 |
1,048 |
1,053 |
1,037 |
1,053 |
+0.00% |
2,100 |
2023/11/22 |
1,019 |
1,055 |
1,019 |
1,053 |
+3.34% |
7,700 |
2023/11/21 |
1,031 |
1,036 |
1,016 |
1,019 |
-1.26% |
1,800 |
2023/11/20 |
1,027 |
1,051 |
1,010 |
1,032 |
+0.98% |
6,100 |
2023/11/17 |
1,024 |
1,024 |
1,017 |
1,022 |
+0.10% |
2,700 |
2023/11/16 |
1,038 |
1,038 |
1,016 |
1,021 |
-1.73% |
2,600 |
2023/11/15 |
1,037 |
1,065 |
1,012 |
1,039 |
-0.19% |
7,400 |
2023/11/14 |
1,074 |
1,074 |
1,025 |
1,041 |
-3.07% |
23,900 |
2023/11/13 |
1,020 |
1,074 |
1,005 |
1,074 |
+5.60% |
7,000 |
2023/11/10 |
1,009 |
1,028 |
1,006 |
1,017 |
-1.36% |
1,800 |
2023/11/9 |
1,023 |
1,034 |
1,007 |
1,031 |
+0.68% |
2,800 |
2023/11/8 |
1,005 |
1,024 |
1,004 |
1,024 |
-0.39% |
1,500 |
2023/11/7 |
1,028 |
1,028 |
1,028 |
1,028 |
-0.10% |
100 |
2023/11/6 |
1,045 |
1,045 |
1,029 |
1,029 |
+1.38% |
2,400 |
2023/11/2 |
1,022 |
1,024 |
1,015 |
1,015 |
+1.60% |
500 |
2023/11/1 |
1,013 |
1,016 |
986 |
999 |
-1.28% |
5,100 |
2023/10/31 |
1,010 |
1,020 |
992 |
1,012 |
+0.20% |
2,400 |
2023/10/30 |
991 |
1,018 |
970 |
1,010 |
+0.40% |
7,600 |
2023/10/27 |
1,033 |
1,033 |
988 |
1,006 |
-2.52% |
6,000 |
2023/10/26 |
1,032 |
1,032 |
1,032 |
1,032 |
-0.48% |
100 |
|