日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,400 |
1,461 |
1,400 |
1,423 |
+1.64% |
8,100 |
2024/4/24 |
1,399 |
1,400 |
1,399 |
1,400 |
-0.99% |
1,000 |
2024/4/23 |
1,385 |
1,442 |
1,375 |
1,414 |
+2.39% |
4,500 |
2024/4/22 |
1,390 |
1,394 |
1,362 |
1,381 |
-0.65% |
4,500 |
2024/4/19 |
1,397 |
1,402 |
1,365 |
1,390 |
-0.57% |
3,100 |
2024/4/18 |
1,397 |
1,426 |
1,394 |
1,398 |
-0.71% |
5,400 |
2024/4/17 |
1,415 |
1,415 |
1,394 |
1,408 |
-0.49% |
2,100 |
2024/4/16 |
1,415 |
1,426 |
1,393 |
1,415 |
-0.56% |
12,000 |
2024/4/15 |
1,426 |
1,430 |
1,415 |
1,423 |
-0.84% |
2,800 |
2024/4/12 |
1,436 |
1,436 |
1,430 |
1,435 |
-0.14% |
2,200 |
2024/4/11 |
1,431 |
1,439 |
1,431 |
1,437 |
-0.07% |
1,300 |
2024/4/10 |
1,437 |
1,439 |
1,435 |
1,438 |
+0.00% |
800 |
2024/4/9 |
1,435 |
1,439 |
1,426 |
1,438 |
+0.07% |
1,300 |
2024/4/8 |
1,437 |
1,437 |
1,427 |
1,437 |
+0.00% |
7,600 |
2024/4/5 |
1,428 |
1,437 |
1,426 |
1,437 |
+0.14% |
3,000 |
2024/4/4 |
1,430 |
1,456 |
1,426 |
1,435 |
+0.70% |
5,100 |
2024/4/3 |
1,416 |
1,436 |
1,416 |
1,425 |
-0.35% |
4,100 |
2024/4/2 |
1,435 |
1,445 |
1,430 |
1,430 |
-0.35% |
2,400 |
2024/4/1 |
1,465 |
1,480 |
1,435 |
1,435 |
-1.31% |
11,300 |
2024/3/29 |
1,447 |
1,535 |
1,400 |
1,454 |
+1.68% |
64,000 |
2024/3/28 |
1,457 |
1,457 |
1,391 |
1,430 |
+5.69% |
37,600 |
2024/3/27 |
1,352 |
1,353 |
1,343 |
1,353 |
+0.74% |
1,500 |
2024/3/26 |
1,327 |
1,347 |
1,306 |
1,343 |
+1.13% |
9,100 |
2024/3/25 |
1,370 |
1,379 |
1,310 |
1,328 |
-2.99% |
16,300 |
2024/3/22 |
1,384 |
1,384 |
1,351 |
1,369 |
-1.08% |
9,500 |
2024/3/21 |
1,383 |
1,401 |
1,355 |
1,384 |
+0.65% |
10,100 |
2024/3/19 |
1,406 |
1,406 |
1,374 |
1,375 |
-2.20% |
5,100 |
2024/3/18 |
1,398 |
1,406 |
1,381 |
1,406 |
+0.21% |
7,900 |
2024/3/15 |
1,391 |
1,403 |
1,376 |
1,403 |
+0.50% |
6,600 |
2024/3/14 |
1,391 |
1,402 |
1,366 |
1,396 |
+0.14% |
4,900 |
2024/3/13 |
1,393 |
1,396 |
1,373 |
1,394 |
+1.01% |
5,600 |
2024/3/12 |
1,380 |
1,383 |
1,365 |
1,380 |
+0.00% |
3,900 |
2024/3/11 |
1,392 |
1,401 |
1,375 |
1,380 |
-0.58% |
4,300 |
2024/3/8 |
1,411 |
1,415 |
1,380 |
1,388 |
-1.63% |
22,500 |
2024/3/7 |
1,390 |
1,418 |
1,390 |
1,411 |
+1.73% |
12,400 |
2024/3/5 |
1,398 |
1,400 |
1,382 |
1,387 |
-0.79% |
5,200 |
2024/3/4 |
1,410 |
1,415 |
1,398 |
1,398 |
-0.85% |
17,300 |
2024/3/1 |
1,416 |
1,416 |
1,400 |
1,410 |
-0.42% |
6,400 |
2024/2/29 |
1,418 |
1,423 |
1,400 |
1,416 |
-0.14% |
8,800 |
2024/2/28 |
1,408 |
1,420 |
1,393 |
1,418 |
+0.71% |
11,000 |
2024/2/27 |
1,408 |
1,409 |
1,400 |
1,408 |
+0.00% |
6,500 |
2024/2/26 |
1,401 |
1,416 |
1,398 |
1,408 |
+0.14% |
29,500 |
2024/2/22 |
1,400 |
1,410 |
1,394 |
1,406 |
+0.43% |
17,900 |
2024/2/21 |
1,388 |
1,404 |
1,388 |
1,400 |
+0.00% |
16,100 |
2024/2/20 |
1,396 |
1,401 |
1,371 |
1,400 |
+1.16% |
12,400 |
2024/2/19 |
1,376 |
1,386 |
1,368 |
1,384 |
+0.58% |
14,300 |
2024/2/16 |
1,358 |
1,393 |
1,358 |
1,376 |
+1.93% |
5,500 |
2024/2/15 |
1,364 |
1,370 |
1,344 |
1,350 |
-0.74% |
8,300 |
2024/2/14 |
1,400 |
1,400 |
1,360 |
1,360 |
-2.86% |
7,500 |
2024/2/13 |
1,406 |
1,409 |
1,386 |
1,400 |
-0.64% |
21,000 |
2024/2/9 |
1,388 |
1,423 |
1,388 |
1,409 |
+0.14% |
27,700 |
2024/2/8 |
1,400 |
1,409 |
1,388 |
1,407 |
+0.50% |
36,100 |
2024/2/7 |
1,400 |
1,432 |
1,348 |
1,400 |
-0.07% |
78,100 |
2024/2/6 |
1,383 |
1,404 |
1,383 |
1,401 |
+1.30% |
16,900 |
2024/2/5 |
1,363 |
1,399 |
1,363 |
1,383 |
+0.14% |
22,100 |
2024/2/2 |
1,382 |
1,387 |
1,364 |
1,381 |
+0.80% |
9,200 |
2024/2/1 |
1,367 |
1,381 |
1,355 |
1,370 |
+0.00% |
9,300 |
2024/1/31 |
1,373 |
1,380 |
1,340 |
1,370 |
+0.88% |
14,400 |
2024/1/30 |
1,418 |
1,424 |
1,358 |
1,358 |
-4.23% |
11,600 |
2024/1/29 |
1,449 |
1,449 |
1,418 |
1,418 |
-2.14% |
20,000 |
2024/1/26 |
1,423 |
1,450 |
1,407 |
1,449 |
+1.83% |
42,600 |
2024/1/25 |
1,403 |
1,426 |
1,401 |
1,423 |
+1.43% |
31,900 |
2024/1/24 |
1,402 |
1,409 |
1,396 |
1,403 |
-0.21% |
20,400 |
2024/1/23 |
1,409 |
1,409 |
1,397 |
1,406 |
-0.28% |
28,900 |
2024/1/22 |
1,407 |
1,410 |
1,400 |
1,410 |
+0.71% |
29,800 |
2024/1/19 |
1,410 |
1,420 |
1,397 |
1,400 |
-0.71% |
42,600 |
2024/1/18 |
1,403 |
1,425 |
1,392 |
1,410 |
+0.57% |
43,600 |
2024/1/17 |
1,394 |
1,429 |
1,394 |
1,402 |
+0.57% |
43,600 |
2024/1/16 |
1,370 |
1,407 |
1,360 |
1,394 |
+2.35% |
33,900 |
2024/1/15 |
1,379 |
1,409 |
1,362 |
1,362 |
-3.34% |
44,600 |
2024/1/12 |
1,416 |
1,426 |
1,391 |
1,409 |
-0.49% |
26,900 |
2024/1/11 |
1,417 |
1,425 |
1,402 |
1,416 |
-0.07% |
28,300 |
2024/1/10 |
1,423 |
1,431 |
1,414 |
1,417 |
-0.56% |
20,200 |
2024/1/9 |
1,420 |
1,429 |
1,415 |
1,425 |
-0.14% |
16,200 |
2024/1/5 |
1,419 |
1,427 |
1,414 |
1,427 |
+0.56% |
4,700 |
2024/1/4 |
1,416 |
1,420 |
1,405 |
1,419 |
+0.21% |
10,600 |
2023/12/29 |
1,400 |
1,418 |
1,396 |
1,416 |
+1.14% |
5,400 |
2023/12/28 |
1,382 |
1,405 |
1,382 |
1,400 |
+0.65% |
14,800 |
2023/12/27 |
1,388 |
1,399 |
1,376 |
1,391 |
-0.64% |
20,400 |
2023/12/26 |
1,420 |
1,420 |
1,382 |
1,400 |
-1.41% |
12,800 |
2023/12/25 |
1,431 |
1,432 |
1,410 |
1,420 |
-0.70% |
9,500 |
2023/12/22 |
1,433 |
1,452 |
1,417 |
1,430 |
-0.83% |
34,800 |
2023/12/21 |
1,421 |
1,450 |
1,421 |
1,442 |
+1.84% |
13,100 |
2023/12/20 |
1,420 |
1,437 |
1,416 |
1,416 |
-0.28% |
21,200 |
2023/12/19 |
1,411 |
1,420 |
1,408 |
1,420 |
+0.64% |
4,400 |
2023/12/18 |
1,400 |
1,411 |
1,383 |
1,411 |
+0.57% |
15,600 |
2023/12/15 |
1,400 |
1,406 |
1,397 |
1,403 |
+0.21% |
10,400 |
2023/12/14 |
1,387 |
1,410 |
1,387 |
1,400 |
+0.21% |
8,800 |
2023/12/13 |
1,401 |
1,412 |
1,392 |
1,397 |
-0.21% |
14,800 |
2023/12/12 |
1,396 |
1,405 |
1,368 |
1,400 |
+0.29% |
15,500 |
2023/12/11 |
1,433 |
1,434 |
1,351 |
1,396 |
-1.76% |
78,300 |
2023/12/8 |
1,409 |
1,429 |
1,409 |
1,421 |
+0.92% |
23,000 |
2023/12/7 |
1,370 |
1,436 |
1,370 |
1,408 |
+2.85% |
38,700 |
2023/12/6 |
1,371 |
1,390 |
1,362 |
1,369 |
+0.51% |
79,000 |
2023/12/5 |
1,321 |
1,370 |
1,318 |
1,362 |
+3.65% |
25,900 |
2023/12/4 |
1,294 |
1,347 |
1,294 |
1,314 |
+1.55% |
18,300 |
2023/12/1 |
1,246 |
1,300 |
1,245 |
1,294 |
+3.85% |
23,500 |
2023/11/30 |
1,246 |
1,246 |
1,228 |
1,246 |
+0.00% |
5,800 |
2023/11/29 |
1,221 |
1,246 |
1,221 |
1,246 |
+1.22% |
6,500 |
2023/11/28 |
1,214 |
1,243 |
1,205 |
1,231 |
+1.40% |
23,400 |
2023/11/27 |
1,203 |
1,219 |
1,201 |
1,214 |
+1.42% |
17,800 |
2023/11/24 |
1,179 |
1,203 |
1,173 |
1,197 |
+1.61% |
14,500 |
2023/11/22 |
1,181 |
1,181 |
1,172 |
1,178 |
-0.25% |
2,000 |
2023/11/21 |
1,185 |
1,186 |
1,170 |
1,181 |
-0.34% |
8,000 |
2023/11/20 |
1,165 |
1,192 |
1,165 |
1,185 |
+0.25% |
6,700 |
2023/11/17 |
1,189 |
1,195 |
1,167 |
1,182 |
+1.20% |
14,800 |
2023/11/16 |
1,239 |
1,239 |
1,167 |
1,168 |
-3.71% |
48,400 |
2023/11/15 |
1,200 |
1,240 |
1,171 |
1,213 |
+1.08% |
58,700 |
2023/11/14 |
1,191 |
1,210 |
1,170 |
1,200 |
+2.48% |
20,000 |
2023/11/13 |
1,174 |
1,180 |
1,171 |
1,171 |
+0.34% |
800 |
2023/11/10 |
1,158 |
1,188 |
1,158 |
1,167 |
-0.09% |
4,200 |
2023/11/9 |
1,187 |
1,189 |
1,168 |
1,168 |
-1.60% |
9,300 |
2023/11/8 |
1,196 |
1,196 |
1,173 |
1,187 |
+1.19% |
16,200 |
2023/11/7 |
1,160 |
1,220 |
1,160 |
1,173 |
-0.93% |
31,100 |
2023/11/6 |
1,195 |
1,195 |
1,182 |
1,184 |
+1.63% |
5,600 |
2023/11/2 |
1,206 |
1,207 |
1,165 |
1,165 |
-3.08% |
43,100 |
2023/11/1 |
1,193 |
1,208 |
1,193 |
1,202 |
+0.92% |
9,800 |
2023/10/31 |
1,216 |
1,216 |
1,182 |
1,191 |
-2.14% |
12,200 |
2023/10/30 |
1,219 |
1,220 |
1,209 |
1,217 |
+0.41% |
2,400 |
2023/10/27 |
1,196 |
1,215 |
1,196 |
1,212 |
+1.42% |
3,500 |
2023/10/26 |
1,214 |
1,215 |
1,195 |
1,195 |
-1.57% |
5,900 |
2023/10/25 |
1,204 |
1,214 |
1,204 |
1,214 |
+0.91% |
4,200 |
2023/10/24 |
1,213 |
1,215 |
1,148 |
1,203 |
-0.17% |
37,900 |
|