日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,750 |
1,750 |
1,724 |
1,724 |
-1.49% |
1,000 |
2024/4/18 |
1,735 |
1,750 |
1,724 |
1,750 |
-0.17% |
1,400 |
2024/4/17 |
1,773 |
1,776 |
1,749 |
1,753 |
-0.68% |
2,900 |
2024/4/16 |
1,806 |
1,806 |
1,765 |
1,765 |
-1.94% |
1,600 |
2024/4/15 |
1,798 |
1,800 |
1,781 |
1,800 |
-0.72% |
1,800 |
2024/4/12 |
1,845 |
1,859 |
1,800 |
1,813 |
-3.82% |
8,800 |
2024/4/11 |
1,798 |
1,980 |
1,779 |
1,885 |
+5.31% |
9,000 |
2024/4/10 |
1,784 |
1,790 |
1,784 |
1,790 |
+0.11% |
700 |
2024/4/9 |
1,776 |
1,790 |
1,776 |
1,788 |
-0.33% |
1,000 |
2024/4/8 |
1,774 |
1,794 |
1,760 |
1,794 |
+1.13% |
2,200 |
2024/4/5 |
1,772 |
1,774 |
1,770 |
1,774 |
+0.11% |
2,800 |
2024/4/4 |
1,740 |
1,772 |
1,740 |
1,772 |
-0.11% |
900 |
2024/4/3 |
1,775 |
1,775 |
1,774 |
1,774 |
-0.17% |
300 |
2024/4/2 |
1,750 |
1,785 |
1,740 |
1,777 |
+2.13% |
500 |
2024/4/1 |
1,738 |
1,741 |
1,738 |
1,740 |
-0.06% |
2,300 |
2024/3/29 |
1,742 |
1,742 |
1,740 |
1,741 |
+0.23% |
400 |
2024/3/28 |
1,738 |
1,738 |
1,737 |
1,737 |
-0.12% |
500 |
2024/3/27 |
1,739 |
1,739 |
1,739 |
1,739 |
-0.91% |
300 |
2024/3/26 |
1,737 |
1,755 |
1,737 |
1,755 |
+1.04% |
900 |
2024/3/25 |
1,735 |
1,737 |
1,734 |
1,737 |
+0.12% |
1,700 |
2024/3/21 |
1,732 |
1,735 |
1,732 |
1,735 |
+1.34% |
300 |
2024/3/19 |
1,700 |
1,733 |
1,695 |
1,712 |
-0.17% |
1,000 |
2024/3/18 |
1,724 |
1,730 |
1,715 |
1,715 |
-0.75% |
1,900 |
2024/3/15 |
1,720 |
1,728 |
1,718 |
1,728 |
+0.58% |
1,900 |
2024/3/14 |
1,729 |
1,730 |
1,718 |
1,718 |
+1.36% |
1,200 |
2024/3/13 |
1,710 |
1,728 |
1,688 |
1,695 |
-1.28% |
1,400 |
2024/3/12 |
1,683 |
1,739 |
1,682 |
1,717 |
+1.90% |
700 |
2024/3/11 |
1,691 |
1,745 |
1,684 |
1,685 |
-4.86% |
1,100 |
2024/3/8 |
1,770 |
1,771 |
1,770 |
1,771 |
-0.06% |
400 |
2024/3/6 |
1,769 |
1,772 |
1,745 |
1,772 |
-0.11% |
1,200 |
2024/3/5 |
1,722 |
1,776 |
1,722 |
1,774 |
+5.22% |
2,500 |
2024/3/4 |
1,670 |
1,710 |
1,670 |
1,686 |
+1.02% |
2,100 |
2024/3/1 |
1,655 |
1,669 |
1,654 |
1,669 |
+0.91% |
700 |
2024/2/29 |
1,640 |
1,654 |
1,636 |
1,654 |
+1.22% |
500 |
2024/2/28 |
1,632 |
1,634 |
1,630 |
1,634 |
+0.25% |
2,100 |
2024/2/27 |
1,628 |
1,630 |
1,627 |
1,630 |
+1.12% |
1,300 |
2024/2/26 |
1,607 |
1,612 |
1,607 |
1,612 |
+0.31% |
600 |
2024/2/22 |
1,618 |
1,625 |
1,607 |
1,607 |
+0.12% |
1,400 |
2024/2/20 |
1,600 |
1,605 |
1,600 |
1,605 |
+0.31% |
1,200 |
2024/2/19 |
1,589 |
1,604 |
1,589 |
1,600 |
+1.14% |
1,100 |
2024/2/16 |
1,570 |
1,620 |
1,570 |
1,582 |
+0.00% |
2,300 |
2024/2/15 |
1,585 |
1,588 |
1,580 |
1,582 |
+0.00% |
1,800 |
2024/2/14 |
1,582 |
1,597 |
1,582 |
1,582 |
+0.13% |
1,200 |
2024/2/13 |
1,580 |
1,591 |
1,579 |
1,580 |
+0.06% |
2,500 |
2024/2/9 |
1,580 |
1,580 |
1,579 |
1,579 |
+0.06% |
400 |
2024/2/8 |
1,574 |
1,578 |
1,574 |
1,578 |
-0.13% |
1,100 |
2024/2/7 |
1,582 |
1,590 |
1,580 |
1,580 |
+0.00% |
2,900 |
2024/2/6 |
1,584 |
1,584 |
1,579 |
1,580 |
-0.25% |
800 |
2024/2/5 |
1,575 |
1,587 |
1,575 |
1,584 |
+0.57% |
3,100 |
2024/2/2 |
1,575 |
1,575 |
1,575 |
1,575 |
+0.96% |
400 |
2024/2/1 |
1,574 |
1,574 |
1,560 |
1,560 |
-0.89% |
900 |
2024/1/31 |
1,581 |
1,581 |
1,559 |
1,574 |
-0.44% |
1,100 |
2024/1/30 |
1,560 |
1,581 |
1,560 |
1,581 |
+1.80% |
1,200 |
2024/1/29 |
1,545 |
1,553 |
1,545 |
1,553 |
+1.37% |
1,200 |
2024/1/26 |
1,545 |
1,545 |
1,532 |
1,532 |
-0.84% |
300 |
2024/1/25 |
1,546 |
1,546 |
1,545 |
1,545 |
+0.00% |
1,100 |
2024/1/24 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.00% |
300 |
2024/1/23 |
1,547 |
1,547 |
1,545 |
1,545 |
+1.25% |
300 |
2024/1/22 |
1,525 |
1,532 |
1,525 |
1,526 |
+0.07% |
500 |
2024/1/19 |
1,520 |
1,525 |
1,520 |
1,525 |
-0.20% |
600 |
2024/1/18 |
1,529 |
1,531 |
1,528 |
1,528 |
+0.00% |
1,800 |
2024/1/17 |
1,540 |
1,542 |
1,528 |
1,528 |
-0.84% |
3,300 |
2024/1/16 |
1,527 |
1,541 |
1,527 |
1,541 |
+0.72% |
1,600 |
2024/1/15 |
1,528 |
1,530 |
1,500 |
1,530 |
-1.42% |
4,700 |
2024/1/12 |
1,506 |
1,565 |
1,506 |
1,552 |
+2.44% |
5,500 |
2024/1/11 |
1,511 |
1,515 |
1,500 |
1,515 |
+1.00% |
1,600 |
2024/1/10 |
1,501 |
1,501 |
1,500 |
1,500 |
+0.33% |
200 |
2024/1/9 |
1,506 |
1,510 |
1,495 |
1,495 |
-0.27% |
3,600 |
2024/1/5 |
1,502 |
1,502 |
1,499 |
1,499 |
+0.33% |
1,200 |
2024/1/4 |
1,488 |
1,494 |
1,488 |
1,494 |
+0.40% |
1,100 |
2023/12/29 |
1,468 |
1,488 |
1,468 |
1,488 |
+1.36% |
900 |
2023/12/28 |
1,467 |
1,468 |
1,467 |
1,468 |
+0.14% |
500 |
2023/12/27 |
1,496 |
1,496 |
1,466 |
1,466 |
-2.01% |
1,000 |
2023/12/26 |
1,519 |
1,519 |
1,487 |
1,496 |
+1.36% |
2,100 |
2023/12/25 |
1,467 |
1,500 |
1,467 |
1,476 |
+0.61% |
2,200 |
2023/12/22 |
1,488 |
1,488 |
1,465 |
1,467 |
+0.41% |
800 |
2023/12/21 |
1,477 |
1,482 |
1,461 |
1,461 |
-1.08% |
400 |
2023/12/20 |
1,472 |
1,499 |
1,461 |
1,477 |
+1.16% |
900 |
2023/12/19 |
1,469 |
1,473 |
1,460 |
1,460 |
+0.41% |
1,100 |
2023/12/18 |
1,456 |
1,456 |
1,445 |
1,454 |
+0.48% |
600 |
2023/12/15 |
1,441 |
1,469 |
1,441 |
1,447 |
+0.49% |
700 |
2023/12/14 |
1,447 |
1,470 |
1,440 |
1,440 |
-0.48% |
1,000 |
2023/12/13 |
1,454 |
1,454 |
1,447 |
1,447 |
-0.55% |
700 |
2023/12/12 |
1,453 |
1,474 |
1,453 |
1,455 |
+0.21% |
800 |
2023/12/11 |
1,479 |
1,479 |
1,450 |
1,452 |
+0.35% |
1,700 |
2023/12/8 |
1,447 |
1,447 |
1,446 |
1,447 |
+0.07% |
500 |
2023/12/7 |
1,451 |
1,460 |
1,445 |
1,446 |
-0.34% |
1,000 |
2023/12/6 |
1,432 |
1,463 |
1,432 |
1,451 |
-3.40% |
12,500 |
2023/12/5 |
1,540 |
1,540 |
1,502 |
1,502 |
-0.53% |
500 |
2023/12/4 |
1,510 |
1,510 |
1,499 |
1,510 |
+0.00% |
300 |
2023/11/30 |
1,520 |
1,520 |
1,500 |
1,510 |
-0.66% |
900 |
2023/11/29 |
1,519 |
1,525 |
1,430 |
1,520 |
-1.55% |
5,400 |
2023/11/28 |
1,567 |
1,573 |
1,522 |
1,544 |
+1.11% |
5,700 |
2023/11/27 |
1,529 |
1,529 |
1,510 |
1,527 |
+1.73% |
700 |
2023/11/24 |
1,500 |
1,521 |
1,500 |
1,501 |
+0.07% |
3,400 |
2023/11/22 |
1,516 |
1,519 |
1,499 |
1,500 |
-2.15% |
2,800 |
2023/11/21 |
1,507 |
1,533 |
1,506 |
1,533 |
+2.20% |
700 |
2023/11/20 |
1,508 |
1,508 |
1,500 |
1,500 |
+0.07% |
1,800 |
2023/11/17 |
1,501 |
1,501 |
1,499 |
1,499 |
+0.00% |
700 |
2023/11/16 |
1,509 |
1,510 |
1,499 |
1,499 |
-0.07% |
1,500 |
2023/11/15 |
1,512 |
1,514 |
1,500 |
1,500 |
-0.53% |
1,300 |
2023/11/14 |
1,501 |
1,508 |
1,498 |
1,508 |
+0.80% |
700 |
2023/11/13 |
1,498 |
1,498 |
1,496 |
1,496 |
-1.71% |
1,100 |
2023/11/10 |
1,513 |
1,523 |
1,498 |
1,522 |
+0.59% |
2,200 |
2023/11/9 |
1,510 |
1,513 |
1,510 |
1,513 |
+1.20% |
200 |
2023/11/8 |
1,500 |
1,500 |
1,494 |
1,495 |
-0.33% |
500 |
2023/11/7 |
1,498 |
1,503 |
1,498 |
1,500 |
+0.54% |
2,000 |
2023/11/6 |
1,510 |
1,510 |
1,492 |
1,492 |
+0.13% |
800 |
2023/11/2 |
1,501 |
1,501 |
1,490 |
1,490 |
-0.86% |
600 |
2023/11/1 |
1,493 |
1,520 |
1,467 |
1,503 |
+0.74% |
2,200 |
2023/10/31 |
1,492 |
1,492 |
1,492 |
1,492 |
+0.00% |
1,200 |
2023/10/30 |
1,500 |
1,502 |
1,476 |
1,492 |
-0.67% |
1,100 |
2023/10/27 |
1,521 |
1,521 |
1,502 |
1,502 |
-1.25% |
300 |
2023/10/26 |
1,522 |
1,522 |
1,521 |
1,521 |
+1.40% |
200 |
2023/10/25 |
1,526 |
1,531 |
1,500 |
1,500 |
-1.64% |
4,500 |
2023/10/24 |
1,531 |
1,531 |
1,525 |
1,525 |
-1.61% |
1,700 |
2023/10/23 |
1,595 |
1,595 |
1,550 |
1,550 |
-1.46% |
3,400 |
2023/10/20 |
1,595 |
1,595 |
1,572 |
1,573 |
-1.38% |
4,200 |
2023/10/19 |
1,610 |
1,610 |
1,595 |
1,595 |
-0.93% |
1,400 |
2023/10/18 |
1,615 |
1,615 |
1,610 |
1,610 |
-0.25% |
700 |
2023/10/17 |
1,638 |
1,638 |
1,614 |
1,614 |
-1.47% |
500 |
2023/10/16 |
1,614 |
1,643 |
1,614 |
1,638 |
+1.61% |
500 |
2023/10/13 |
1,670 |
1,670 |
1,607 |
1,612 |
-2.30% |
2,000 |
|