日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,630 |
1,630 |
1,610 |
1,630 |
+0.37% |
3,200 |
2024/4/23 |
1,618 |
1,624 |
1,618 |
1,624 |
+0.87% |
500 |
2024/4/22 |
1,600 |
1,641 |
1,600 |
1,610 |
+0.25% |
2,900 |
2024/4/19 |
1,635 |
1,635 |
1,599 |
1,606 |
-1.35% |
7,500 |
2024/4/18 |
1,637 |
1,640 |
1,622 |
1,628 |
+0.49% |
2,200 |
2024/4/17 |
1,635 |
1,640 |
1,620 |
1,620 |
-0.55% |
2,200 |
2024/4/16 |
1,625 |
1,650 |
1,623 |
1,629 |
-2.04% |
2,500 |
2024/4/15 |
1,660 |
1,663 |
1,648 |
1,663 |
+0.00% |
4,100 |
2024/4/12 |
1,665 |
1,674 |
1,652 |
1,663 |
-0.12% |
21,700 |
2024/4/11 |
1,659 |
1,665 |
1,637 |
1,665 |
-1.13% |
10,800 |
2024/4/10 |
1,686 |
1,698 |
1,657 |
1,684 |
-0.82% |
10,000 |
2024/4/9 |
1,698 |
1,711 |
1,690 |
1,698 |
-0.18% |
1,200 |
2024/4/8 |
1,712 |
1,712 |
1,683 |
1,701 |
+1.73% |
3,100 |
2024/4/5 |
1,672 |
1,672 |
1,651 |
1,672 |
-1.07% |
7,700 |
2024/4/4 |
1,698 |
1,700 |
1,680 |
1,690 |
+0.00% |
8,800 |
2024/4/3 |
1,711 |
1,711 |
1,686 |
1,690 |
-1.29% |
6,600 |
2024/4/2 |
1,742 |
1,742 |
1,710 |
1,712 |
-1.89% |
2,200 |
2024/4/1 |
1,734 |
1,745 |
1,734 |
1,745 |
+0.58% |
300 |
2024/3/29 |
1,742 |
1,750 |
1,722 |
1,735 |
+0.17% |
3,400 |
2024/3/28 |
1,726 |
1,746 |
1,726 |
1,732 |
-2.91% |
2,200 |
2024/3/27 |
1,789 |
1,789 |
1,779 |
1,784 |
+0.00% |
4,200 |
2024/3/26 |
1,790 |
1,790 |
1,778 |
1,784 |
+0.00% |
3,000 |
2024/3/25 |
1,780 |
1,789 |
1,779 |
1,784 |
+1.08% |
6,600 |
2024/3/22 |
1,771 |
1,778 |
1,764 |
1,765 |
-0.11% |
4,400 |
2024/3/21 |
1,770 |
1,783 |
1,765 |
1,767 |
-0.11% |
10,600 |
2024/3/19 |
1,780 |
1,781 |
1,763 |
1,769 |
-0.84% |
2,300 |
2024/3/18 |
1,751 |
1,784 |
1,751 |
1,784 |
+0.79% |
6,000 |
2024/3/15 |
1,780 |
1,780 |
1,764 |
1,770 |
-0.78% |
2,200 |
2024/3/14 |
1,784 |
1,784 |
1,784 |
1,784 |
-1.00% |
1,100 |
2024/3/13 |
1,799 |
1,803 |
1,765 |
1,802 |
+1.52% |
2,900 |
2024/3/12 |
1,764 |
1,775 |
1,748 |
1,775 |
+0.23% |
5,800 |
2024/3/11 |
1,784 |
1,814 |
1,766 |
1,771 |
-0.73% |
12,000 |
2024/3/8 |
1,776 |
1,786 |
1,766 |
1,784 |
+0.45% |
4,000 |
2024/3/7 |
1,770 |
1,780 |
1,770 |
1,776 |
+0.34% |
1,200 |
2024/3/6 |
1,766 |
1,780 |
1,766 |
1,770 |
+0.34% |
3,400 |
2024/3/5 |
1,734 |
1,764 |
1,734 |
1,764 |
+1.38% |
4,200 |
2024/3/4 |
1,761 |
1,761 |
1,726 |
1,740 |
-1.19% |
4,300 |
2024/3/1 |
1,770 |
1,770 |
1,761 |
1,761 |
-1.07% |
1,500 |
2024/2/29 |
1,790 |
1,792 |
1,762 |
1,780 |
+0.06% |
5,100 |
2024/2/28 |
1,770 |
1,779 |
1,758 |
1,779 |
+0.34% |
2,700 |
2024/2/27 |
1,775 |
1,785 |
1,755 |
1,773 |
+0.62% |
11,000 |
2024/2/26 |
1,750 |
1,765 |
1,750 |
1,762 |
+1.85% |
18,000 |
2024/2/22 |
1,721 |
1,730 |
1,716 |
1,730 |
+0.99% |
4,200 |
2024/2/21 |
1,718 |
1,718 |
1,710 |
1,713 |
-0.29% |
2,300 |
2024/2/20 |
1,733 |
1,735 |
1,707 |
1,718 |
-1.26% |
6,800 |
2024/2/19 |
1,688 |
1,740 |
1,688 |
1,740 |
+2.35% |
3,800 |
2024/2/16 |
1,700 |
1,717 |
1,697 |
1,700 |
+0.77% |
14,200 |
2024/2/15 |
1,752 |
1,752 |
1,685 |
1,687 |
-3.71% |
8,800 |
2024/2/14 |
1,762 |
1,765 |
1,738 |
1,752 |
-0.51% |
9,500 |
2024/2/13 |
1,794 |
1,794 |
1,749 |
1,761 |
+0.69% |
23,600 |
2024/2/9 |
1,773 |
1,775 |
1,740 |
1,749 |
-1.52% |
12,200 |
2024/2/8 |
1,803 |
1,803 |
1,767 |
1,776 |
-1.66% |
17,100 |
2024/2/7 |
1,800 |
1,806 |
1,770 |
1,806 |
+0.33% |
18,200 |
2024/2/6 |
1,770 |
1,861 |
1,707 |
1,800 |
+2.86% |
73,600 |
2024/2/5 |
1,744 |
1,750 |
1,712 |
1,750 |
+0.40% |
8,000 |
2024/2/2 |
1,736 |
1,749 |
1,726 |
1,743 |
-0.85% |
3,400 |
2024/2/1 |
1,750 |
1,800 |
1,748 |
1,758 |
+0.00% |
6,000 |
2024/1/31 |
1,729 |
1,765 |
1,728 |
1,758 |
+1.68% |
13,400 |
2024/1/30 |
1,755 |
1,760 |
1,729 |
1,729 |
-1.20% |
4,100 |
2024/1/29 |
1,688 |
1,750 |
1,674 |
1,750 |
+3.24% |
7,100 |
2024/1/26 |
1,673 |
1,770 |
1,673 |
1,695 |
+1.92% |
23,900 |
2024/1/25 |
1,612 |
1,663 |
1,612 |
1,663 |
+2.91% |
5,800 |
2024/1/24 |
1,598 |
1,616 |
1,591 |
1,616 |
+1.57% |
5,800 |
2024/1/23 |
1,611 |
1,611 |
1,590 |
1,591 |
-1.18% |
5,400 |
2024/1/22 |
1,617 |
1,617 |
1,600 |
1,610 |
+0.75% |
3,700 |
2024/1/19 |
1,610 |
1,610 |
1,589 |
1,598 |
-0.37% |
4,900 |
2024/1/18 |
1,610 |
1,612 |
1,598 |
1,604 |
-0.93% |
4,500 |
2024/1/17 |
1,608 |
1,632 |
1,598 |
1,619 |
+1.89% |
10,500 |
2024/1/16 |
1,599 |
1,600 |
1,568 |
1,589 |
-0.63% |
7,400 |
2024/1/15 |
1,600 |
1,606 |
1,591 |
1,599 |
+0.00% |
15,800 |
2024/1/12 |
1,588 |
1,608 |
1,588 |
1,599 |
+1.01% |
11,400 |
2024/1/11 |
1,571 |
1,589 |
1,571 |
1,583 |
+0.96% |
9,500 |
2024/1/10 |
1,565 |
1,571 |
1,563 |
1,568 |
+0.19% |
4,700 |
2024/1/9 |
1,525 |
1,565 |
1,525 |
1,565 |
+2.89% |
26,400 |
2024/1/5 |
1,518 |
1,525 |
1,514 |
1,521 |
+0.40% |
5,100 |
2024/1/4 |
1,500 |
1,525 |
1,491 |
1,515 |
+1.00% |
8,200 |
2023/12/29 |
1,497 |
1,500 |
1,491 |
1,500 |
+0.27% |
5,100 |
2023/12/28 |
1,491 |
1,496 |
1,481 |
1,496 |
+0.34% |
3,500 |
2023/12/27 |
1,497 |
1,497 |
1,481 |
1,491 |
-0.27% |
8,500 |
2023/12/26 |
1,496 |
1,496 |
1,490 |
1,495 |
+0.20% |
2,200 |
2023/12/25 |
1,497 |
1,500 |
1,490 |
1,492 |
-0.33% |
3,800 |
2023/12/22 |
1,498 |
1,498 |
1,490 |
1,497 |
+0.27% |
500 |
2023/12/21 |
1,495 |
1,500 |
1,493 |
1,493 |
-0.47% |
5,500 |
2023/12/20 |
1,493 |
1,503 |
1,493 |
1,500 |
+0.20% |
2,900 |
2023/12/19 |
1,497 |
1,501 |
1,491 |
1,497 |
-0.27% |
4,800 |
2023/12/18 |
1,493 |
1,501 |
1,493 |
1,501 |
+0.54% |
2,000 |
2023/12/15 |
1,504 |
1,504 |
1,493 |
1,493 |
-0.73% |
800 |
2023/12/14 |
1,494 |
1,505 |
1,492 |
1,504 |
+0.80% |
2,900 |
2023/12/13 |
1,499 |
1,501 |
1,487 |
1,492 |
-0.27% |
8,300 |
2023/12/12 |
1,492 |
1,502 |
1,483 |
1,496 |
+0.27% |
12,400 |
2023/12/11 |
1,489 |
1,492 |
1,480 |
1,492 |
+1.70% |
2,900 |
2023/12/8 |
1,477 |
1,482 |
1,461 |
1,467 |
-0.88% |
7,300 |
2023/12/7 |
1,515 |
1,515 |
1,480 |
1,480 |
-1.66% |
12,100 |
2023/12/6 |
1,515 |
1,515 |
1,500 |
1,505 |
-0.46% |
4,700 |
2023/12/5 |
1,511 |
1,518 |
1,504 |
1,512 |
-0.53% |
3,100 |
2023/12/4 |
1,521 |
1,548 |
1,507 |
1,520 |
+0.86% |
8,300 |
2023/12/1 |
1,524 |
1,524 |
1,498 |
1,507 |
-1.18% |
3,600 |
2023/11/30 |
1,505 |
1,525 |
1,500 |
1,525 |
+1.80% |
3,700 |
2023/11/29 |
1,493 |
1,499 |
1,491 |
1,498 |
+0.33% |
1,200 |
2023/11/28 |
1,499 |
1,499 |
1,485 |
1,493 |
-0.40% |
1,600 |
2023/11/27 |
1,477 |
1,499 |
1,477 |
1,499 |
+1.15% |
5,900 |
2023/11/24 |
1,481 |
1,488 |
1,481 |
1,482 |
-0.40% |
1,200 |
2023/11/22 |
1,484 |
1,500 |
1,480 |
1,488 |
+0.95% |
2,700 |
2023/11/21 |
1,470 |
1,476 |
1,470 |
1,474 |
+0.41% |
1,900 |
2023/11/20 |
1,472 |
1,480 |
1,468 |
1,468 |
-0.14% |
16,600 |
2023/11/17 |
1,470 |
1,479 |
1,455 |
1,470 |
-0.61% |
4,500 |
2023/11/16 |
1,468 |
1,479 |
1,467 |
1,479 |
+0.75% |
6,300 |
2023/11/15 |
1,476 |
1,476 |
1,467 |
1,468 |
-0.61% |
2,700 |
2023/11/14 |
1,487 |
1,487 |
1,451 |
1,477 |
-0.40% |
3,300 |
2023/11/13 |
1,483 |
1,490 |
1,472 |
1,483 |
+0.27% |
3,100 |
2023/11/10 |
1,480 |
1,500 |
1,479 |
1,479 |
-0.07% |
5,700 |
2023/11/9 |
1,474 |
1,480 |
1,473 |
1,480 |
+0.07% |
600 |
2023/11/8 |
1,493 |
1,493 |
1,474 |
1,479 |
-0.67% |
2,000 |
2023/11/7 |
1,525 |
1,526 |
1,476 |
1,489 |
-2.36% |
12,100 |
2023/11/6 |
1,507 |
1,619 |
1,507 |
1,525 |
+2.01% |
50,900 |
2023/11/2 |
1,489 |
1,495 |
1,483 |
1,495 |
+0.40% |
3,000 |
2023/11/1 |
1,470 |
1,497 |
1,465 |
1,489 |
+2.97% |
6,300 |
2023/10/31 |
1,468 |
1,468 |
1,430 |
1,446 |
+0.42% |
7,600 |
2023/10/30 |
1,434 |
1,445 |
1,429 |
1,440 |
+0.49% |
5,600 |
2023/10/27 |
1,450 |
1,450 |
1,429 |
1,433 |
-0.49% |
1,400 |
2023/10/26 |
1,431 |
1,451 |
1,430 |
1,440 |
+0.00% |
1,900 |
2023/10/25 |
1,448 |
1,455 |
1,439 |
1,440 |
+0.00% |
2,800 |
2023/10/24 |
1,458 |
1,458 |
1,430 |
1,440 |
-0.28% |
2,700 |
|