日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,506 |
1,537 |
1,506 |
1,530 |
-0.07% |
5,400 |
2024/4/17 |
1,521 |
1,531 |
1,513 |
1,531 |
-0.13% |
3,300 |
2024/4/16 |
1,582 |
1,588 |
1,511 |
1,533 |
-3.77% |
13,800 |
2024/4/15 |
1,590 |
1,593 |
1,566 |
1,593 |
+0.19% |
4,200 |
2024/4/12 |
1,602 |
1,608 |
1,585 |
1,590 |
-0.69% |
4,900 |
2024/4/11 |
1,594 |
1,611 |
1,572 |
1,601 |
+0.44% |
3,600 |
2024/4/10 |
1,607 |
1,617 |
1,594 |
1,594 |
-1.42% |
5,800 |
2024/4/9 |
1,620 |
1,620 |
1,606 |
1,617 |
-0.68% |
7,900 |
2024/4/8 |
1,646 |
1,650 |
1,600 |
1,628 |
-0.97% |
9,200 |
2024/4/5 |
1,530 |
1,670 |
1,524 |
1,644 |
+4.85% |
28,200 |
2024/4/4 |
1,579 |
1,589 |
1,555 |
1,568 |
-0.95% |
6,400 |
2024/4/3 |
1,540 |
1,590 |
1,472 |
1,583 |
+1.47% |
27,300 |
2024/4/2 |
1,656 |
1,665 |
1,504 |
1,560 |
-6.47% |
34,100 |
2024/4/1 |
1,810 |
1,829 |
1,630 |
1,668 |
-3.75% |
69,400 |
2024/3/29 |
1,693 |
1,752 |
1,681 |
1,733 |
+0.76% |
57,100 |
2024/3/28 |
1,728 |
1,728 |
1,642 |
1,720 |
+0.58% |
17,700 |
2024/3/27 |
1,730 |
1,754 |
1,653 |
1,710 |
+0.59% |
31,100 |
2024/3/26 |
1,663 |
1,734 |
1,654 |
1,700 |
+4.74% |
28,200 |
2024/3/25 |
1,606 |
1,670 |
1,569 |
1,623 |
+3.71% |
39,800 |
2024/3/22 |
1,495 |
1,584 |
1,495 |
1,565 |
+3.64% |
29,100 |
2024/3/21 |
1,517 |
1,517 |
1,481 |
1,510 |
+0.67% |
17,700 |
2024/3/19 |
1,494 |
1,515 |
1,466 |
1,500 |
+1.42% |
12,500 |
2024/3/18 |
1,486 |
1,515 |
1,420 |
1,479 |
-0.47% |
17,300 |
2024/3/15 |
1,486 |
1,499 |
1,472 |
1,486 |
-1.13% |
7,700 |
2024/3/14 |
1,500 |
1,528 |
1,493 |
1,503 |
+1.83% |
14,300 |
2024/3/13 |
1,530 |
1,536 |
1,461 |
1,476 |
-2.83% |
10,200 |
2024/3/12 |
1,483 |
1,530 |
1,451 |
1,519 |
+4.04% |
21,000 |
2024/3/11 |
1,425 |
1,485 |
1,425 |
1,460 |
+2.53% |
23,500 |
2024/3/8 |
1,399 |
1,424 |
1,393 |
1,424 |
+3.11% |
9,700 |
2024/3/7 |
1,415 |
1,420 |
1,381 |
1,381 |
-1.22% |
5,400 |
2024/3/6 |
1,396 |
1,410 |
1,382 |
1,398 |
+0.36% |
5,500 |
2024/3/5 |
1,395 |
1,401 |
1,385 |
1,393 |
-0.14% |
3,800 |
2024/3/4 |
1,411 |
1,413 |
1,391 |
1,395 |
+0.94% |
5,800 |
2024/3/1 |
1,402 |
1,402 |
1,378 |
1,382 |
-0.07% |
4,600 |
2024/2/29 |
1,382 |
1,383 |
1,350 |
1,383 |
+0.07% |
3,500 |
2024/2/28 |
1,392 |
1,392 |
1,381 |
1,382 |
-0.65% |
2,600 |
2024/2/27 |
1,394 |
1,417 |
1,362 |
1,391 |
+1.09% |
10,200 |
2024/2/26 |
1,387 |
1,387 |
1,355 |
1,376 |
+2.15% |
6,400 |
2024/2/22 |
1,398 |
1,398 |
1,347 |
1,347 |
-2.39% |
5,800 |
2024/2/21 |
1,391 |
1,400 |
1,365 |
1,380 |
-1.36% |
3,000 |
2024/2/20 |
1,400 |
1,402 |
1,380 |
1,399 |
+2.12% |
7,900 |
2024/2/19 |
1,339 |
1,379 |
1,339 |
1,370 |
+2.47% |
9,000 |
2024/2/16 |
1,274 |
1,344 |
1,260 |
1,337 |
+4.95% |
12,700 |
2024/2/15 |
1,340 |
1,340 |
1,232 |
1,274 |
-4.50% |
15,100 |
2024/2/14 |
1,346 |
1,360 |
1,321 |
1,334 |
-1.26% |
10,100 |
2024/2/13 |
1,340 |
1,360 |
1,313 |
1,351 |
-0.66% |
26,600 |
2024/2/9 |
1,424 |
1,427 |
1,360 |
1,360 |
-4.49% |
12,700 |
2024/2/8 |
1,444 |
1,444 |
1,424 |
1,424 |
-1.39% |
2,900 |
2024/2/7 |
1,470 |
1,470 |
1,443 |
1,444 |
-1.77% |
2,600 |
2024/2/6 |
1,471 |
1,471 |
1,418 |
1,470 |
-0.74% |
9,500 |
2024/2/5 |
1,468 |
1,482 |
1,455 |
1,481 |
+1.09% |
13,100 |
2024/2/2 |
1,473 |
1,485 |
1,438 |
1,465 |
-0.41% |
12,100 |
2024/2/1 |
1,430 |
1,471 |
1,425 |
1,471 |
+3.08% |
12,000 |
2024/1/31 |
1,421 |
1,429 |
1,420 |
1,427 |
+0.42% |
4,500 |
2024/1/30 |
1,419 |
1,429 |
1,415 |
1,421 |
+0.42% |
7,500 |
2024/1/29 |
1,427 |
1,427 |
1,404 |
1,415 |
-0.84% |
10,100 |
2024/1/26 |
1,434 |
1,438 |
1,414 |
1,427 |
-0.49% |
8,500 |
2024/1/25 |
1,406 |
1,440 |
1,403 |
1,434 |
+2.65% |
25,700 |
2024/1/24 |
1,373 |
1,397 |
1,370 |
1,397 |
+1.97% |
12,200 |
2024/1/23 |
1,378 |
1,420 |
1,366 |
1,370 |
-1.30% |
17,900 |
2024/1/22 |
1,361 |
1,398 |
1,345 |
1,388 |
+1.39% |
30,200 |
2024/1/19 |
1,333 |
1,371 |
1,333 |
1,369 |
+3.87% |
7,600 |
2024/1/18 |
1,330 |
1,340 |
1,311 |
1,318 |
-0.68% |
11,500 |
2024/1/17 |
1,351 |
1,368 |
1,326 |
1,327 |
-1.70% |
12,100 |
2024/1/16 |
1,396 |
1,396 |
1,329 |
1,350 |
-2.74% |
22,500 |
2024/1/15 |
1,350 |
1,393 |
1,331 |
1,388 |
+2.44% |
31,700 |
2024/1/12 |
1,406 |
1,406 |
1,330 |
1,355 |
-4.98% |
62,800 |
2024/1/11 |
1,390 |
1,430 |
1,370 |
1,426 |
+3.41% |
31,300 |
2024/1/10 |
1,390 |
1,400 |
1,364 |
1,379 |
-0.43% |
21,900 |
2024/1/9 |
1,363 |
1,389 |
1,352 |
1,385 |
+1.69% |
19,800 |
2024/1/5 |
1,400 |
1,412 |
1,356 |
1,362 |
-3.54% |
57,900 |
2024/1/4 |
1,422 |
1,465 |
1,387 |
1,412 |
-0.70% |
114,500 |
2023/12/29 |
1,473 |
1,473 |
1,343 |
1,422 |
+21.23% |
596,900 |
2023/12/28 |
1,167 |
1,190 |
1,149 |
1,173 |
+0.51% |
10,900 |
2023/12/27 |
1,160 |
1,169 |
1,125 |
1,167 |
+0.60% |
12,800 |
2023/12/26 |
1,174 |
1,174 |
1,146 |
1,160 |
-1.19% |
7,100 |
2023/12/25 |
1,127 |
1,175 |
1,118 |
1,174 |
+5.67% |
12,100 |
2023/12/22 |
1,100 |
1,123 |
1,100 |
1,111 |
+1.00% |
2,900 |
2023/12/21 |
1,096 |
1,104 |
1,089 |
1,100 |
+0.00% |
5,400 |
2023/12/20 |
1,109 |
1,120 |
1,100 |
1,100 |
-0.54% |
4,800 |
2023/12/19 |
1,091 |
1,106 |
1,090 |
1,106 |
+1.37% |
5,300 |
2023/12/18 |
1,079 |
1,097 |
1,071 |
1,091 |
+1.77% |
5,300 |
2023/12/15 |
1,070 |
1,072 |
1,063 |
1,072 |
+1.42% |
2,900 |
2023/12/14 |
1,058 |
1,068 |
1,055 |
1,057 |
-0.47% |
2,300 |
2023/12/13 |
1,059 |
1,065 |
1,056 |
1,062 |
+0.66% |
8,900 |
2023/12/12 |
1,078 |
1,078 |
1,054 |
1,055 |
+0.19% |
3,100 |
2023/12/11 |
1,067 |
1,067 |
1,032 |
1,053 |
-2.41% |
6,000 |
2023/12/8 |
1,120 |
1,120 |
1,018 |
1,079 |
-2.71% |
16,000 |
2023/12/7 |
1,121 |
1,121 |
1,098 |
1,109 |
+0.45% |
3,500 |
2023/12/6 |
1,110 |
1,110 |
1,092 |
1,104 |
+0.36% |
2,300 |
2023/12/5 |
1,110 |
1,123 |
1,088 |
1,100 |
-0.36% |
6,400 |
2023/12/4 |
1,098 |
1,105 |
1,088 |
1,104 |
+1.75% |
6,100 |
2023/12/1 |
1,068 |
1,085 |
1,068 |
1,085 |
+1.78% |
7,100 |
2023/11/30 |
1,066 |
1,067 |
1,056 |
1,066 |
+0.00% |
4,100 |
2023/11/29 |
1,035 |
1,069 |
1,018 |
1,066 |
+2.11% |
11,500 |
2023/11/28 |
1,039 |
1,047 |
1,039 |
1,044 |
+0.48% |
26,400 |
2023/11/27 |
1,031 |
1,044 |
1,026 |
1,039 |
-0.57% |
6,300 |
2023/11/24 |
1,060 |
1,060 |
1,038 |
1,045 |
-0.38% |
3,000 |
2023/11/22 |
1,038 |
1,055 |
1,036 |
1,049 |
+1.06% |
6,100 |
2023/11/21 |
1,042 |
1,045 |
1,038 |
1,038 |
-0.19% |
3,700 |
2023/11/20 |
1,019 |
1,040 |
1,019 |
1,040 |
+1.36% |
3,700 |
2023/11/17 |
1,020 |
1,026 |
1,020 |
1,026 |
+0.69% |
2,900 |
2023/11/16 |
1,024 |
1,024 |
1,019 |
1,019 |
-0.49% |
700 |
2023/11/15 |
1,023 |
1,026 |
1,014 |
1,024 |
+1.29% |
2,700 |
2023/11/14 |
1,010 |
1,020 |
1,004 |
1,011 |
+1.20% |
4,500 |
2023/11/13 |
999 |
1,020 |
993 |
999 |
+0.10% |
7,500 |
2023/11/10 |
990 |
1,013 |
990 |
998 |
-0.20% |
2,700 |
2023/11/9 |
981 |
1,006 |
981 |
1,000 |
+0.50% |
8,200 |
2023/11/8 |
1,017 |
1,017 |
995 |
995 |
-2.16% |
4,500 |
2023/11/7 |
1,030 |
1,032 |
1,017 |
1,017 |
-1.93% |
3,500 |
2023/11/6 |
1,047 |
1,047 |
1,036 |
1,037 |
+0.88% |
3,600 |
2023/11/2 |
1,036 |
1,048 |
1,027 |
1,028 |
-0.58% |
1,800 |
2023/11/1 |
1,050 |
1,050 |
1,031 |
1,034 |
-1.43% |
2,900 |
2023/10/31 |
1,050 |
1,050 |
1,029 |
1,049 |
+0.10% |
2,300 |
2023/10/30 |
1,038 |
1,051 |
1,038 |
1,048 |
+1.65% |
6,900 |
2023/10/27 |
1,025 |
1,060 |
1,025 |
1,031 |
+0.59% |
3,700 |
2023/10/26 |
1,020 |
1,030 |
1,020 |
1,025 |
+0.49% |
1,200 |
2023/10/25 |
1,023 |
1,044 |
1,020 |
1,020 |
+0.10% |
5,700 |
2023/10/24 |
1,021 |
1,030 |
977 |
1,019 |
+0.39% |
11,100 |
2023/10/23 |
1,007 |
1,021 |
1,007 |
1,015 |
+0.79% |
2,300 |
2023/10/20 |
1,000 |
1,040 |
970 |
1,007 |
+0.70% |
12,400 |
2023/10/19 |
993 |
1,003 |
993 |
1,000 |
-0.30% |
1,000 |
2023/10/18 |
1,007 |
1,007 |
999 |
1,003 |
+0.00% |
2,200 |
|