日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,330 |
1,330 |
1,319 |
1,319 |
-0.83% |
200 |
2024/4/17 |
1,330 |
1,330 |
1,330 |
1,330 |
-0.60% |
200 |
2024/4/16 |
1,315 |
1,338 |
1,315 |
1,338 |
+0.68% |
300 |
2024/4/15 |
1,336 |
1,336 |
1,329 |
1,329 |
-1.56% |
400 |
2024/4/12 |
1,339 |
1,350 |
1,336 |
1,350 |
+0.82% |
1,600 |
2024/4/11 |
1,333 |
1,353 |
1,333 |
1,339 |
-0.81% |
2,300 |
2024/4/10 |
1,338 |
1,350 |
1,338 |
1,350 |
+1.81% |
300 |
2024/4/9 |
1,324 |
1,326 |
1,324 |
1,326 |
+0.30% |
300 |
2024/4/8 |
1,353 |
1,353 |
1,322 |
1,322 |
-1.12% |
1,900 |
2024/4/5 |
1,335 |
1,350 |
1,330 |
1,337 |
-0.89% |
1,700 |
2024/4/4 |
1,350 |
1,350 |
1,349 |
1,349 |
+1.28% |
1,400 |
2024/4/3 |
1,345 |
1,345 |
1,331 |
1,332 |
-1.33% |
29,800 |
2024/4/2 |
1,361 |
1,362 |
1,350 |
1,350 |
-0.81% |
1,900 |
2024/4/1 |
1,354 |
1,420 |
1,351 |
1,361 |
+0.59% |
3,400 |
2024/3/29 |
1,342 |
1,355 |
1,342 |
1,353 |
+0.67% |
800 |
2024/3/28 |
1,360 |
1,360 |
1,334 |
1,344 |
-2.61% |
1,800 |
2024/3/27 |
1,374 |
1,380 |
1,373 |
1,380 |
+0.29% |
1,200 |
2024/3/26 |
1,394 |
1,394 |
1,371 |
1,376 |
-1.22% |
3,100 |
2024/3/25 |
1,392 |
1,415 |
1,387 |
1,393 |
+1.09% |
5,700 |
2024/3/22 |
1,362 |
1,378 |
1,320 |
1,378 |
+1.55% |
5,900 |
2024/3/21 |
1,350 |
1,358 |
1,328 |
1,357 |
+2.57% |
3,800 |
2024/3/19 |
1,311 |
1,330 |
1,310 |
1,323 |
+1.15% |
1,800 |
2024/3/18 |
1,303 |
1,320 |
1,303 |
1,308 |
+0.15% |
4,300 |
2024/3/15 |
1,344 |
1,344 |
1,280 |
1,306 |
-2.54% |
12,400 |
2024/3/14 |
1,330 |
1,340 |
1,320 |
1,340 |
+1.90% |
1,000 |
2024/3/13 |
1,323 |
1,323 |
1,315 |
1,315 |
+0.15% |
600 |
2024/3/12 |
1,316 |
1,322 |
1,312 |
1,313 |
-0.68% |
800 |
2024/3/11 |
1,350 |
1,350 |
1,322 |
1,322 |
-2.22% |
2,300 |
2024/3/8 |
1,336 |
1,352 |
1,336 |
1,352 |
+0.22% |
1,200 |
2024/3/7 |
1,380 |
1,389 |
1,349 |
1,349 |
-0.22% |
2,700 |
2024/3/6 |
1,370 |
1,370 |
1,345 |
1,352 |
+0.90% |
2,200 |
2024/3/5 |
1,336 |
1,346 |
1,318 |
1,340 |
-1.90% |
3,300 |
2024/3/4 |
1,342 |
1,410 |
1,340 |
1,366 |
+1.94% |
5,100 |
2024/3/1 |
1,331 |
1,357 |
1,331 |
1,340 |
+1.06% |
1,300 |
2024/2/29 |
1,350 |
1,366 |
1,325 |
1,326 |
-3.07% |
4,400 |
2024/2/28 |
1,325 |
1,400 |
1,325 |
1,368 |
+3.71% |
7,600 |
2024/2/27 |
1,320 |
1,320 |
1,293 |
1,319 |
+0.00% |
1,400 |
2024/2/26 |
1,303 |
1,319 |
1,303 |
1,319 |
+0.61% |
1,600 |
2024/2/22 |
1,300 |
1,311 |
1,300 |
1,311 |
+0.85% |
2,900 |
2024/2/21 |
1,300 |
1,300 |
1,292 |
1,300 |
+0.00% |
1,500 |
2024/2/20 |
1,299 |
1,300 |
1,295 |
1,300 |
+0.08% |
1,100 |
2024/2/19 |
1,293 |
1,300 |
1,293 |
1,299 |
+1.48% |
3,900 |
2024/2/16 |
1,282 |
1,282 |
1,269 |
1,280 |
-0.47% |
1,500 |
2024/2/15 |
1,279 |
1,291 |
1,270 |
1,286 |
+0.55% |
2,900 |
2024/2/14 |
1,263 |
1,279 |
1,253 |
1,279 |
+1.51% |
3,200 |
2024/2/13 |
1,291 |
1,299 |
1,255 |
1,260 |
+2.86% |
13,700 |
2024/2/9 |
1,235 |
1,242 |
1,223 |
1,225 |
-1.05% |
4,700 |
2024/2/8 |
1,241 |
1,241 |
1,231 |
1,238 |
+0.81% |
1,800 |
2024/2/7 |
1,228 |
1,229 |
1,228 |
1,228 |
-0.08% |
1,200 |
2024/2/6 |
1,227 |
1,235 |
1,227 |
1,229 |
+0.16% |
2,400 |
2024/2/5 |
1,239 |
1,239 |
1,225 |
1,227 |
-0.49% |
2,500 |
2024/2/2 |
1,233 |
1,233 |
1,233 |
1,233 |
-0.72% |
700 |
2024/2/1 |
1,242 |
1,242 |
1,232 |
1,242 |
+0.00% |
1,500 |
2024/1/31 |
1,257 |
1,257 |
1,230 |
1,242 |
-1.19% |
2,300 |
2024/1/30 |
1,258 |
1,265 |
1,240 |
1,257 |
+0.56% |
2,500 |
2024/1/29 |
1,235 |
1,250 |
1,235 |
1,250 |
+1.63% |
2,600 |
2024/1/26 |
1,230 |
1,230 |
1,230 |
1,230 |
-0.40% |
300 |
2024/1/25 |
1,235 |
1,235 |
1,234 |
1,235 |
+0.41% |
1,400 |
2024/1/24 |
1,231 |
1,231 |
1,230 |
1,230 |
+0.00% |
1,100 |
2024/1/23 |
1,233 |
1,233 |
1,230 |
1,230 |
-0.08% |
500 |
2024/1/22 |
1,239 |
1,239 |
1,231 |
1,231 |
-1.05% |
2,500 |
2024/1/19 |
1,247 |
1,247 |
1,224 |
1,244 |
+0.32% |
900 |
2024/1/18 |
1,235 |
1,251 |
1,235 |
1,240 |
+0.90% |
2,500 |
2024/1/17 |
1,228 |
1,229 |
1,222 |
1,229 |
+0.66% |
1,300 |
2024/1/16 |
1,225 |
1,229 |
1,220 |
1,221 |
-0.25% |
1,000 |
2024/1/15 |
1,217 |
1,224 |
1,212 |
1,224 |
+0.58% |
1,500 |
2024/1/12 |
1,215 |
1,217 |
1,212 |
1,217 |
+0.00% |
600 |
2024/1/11 |
1,207 |
1,219 |
1,207 |
1,217 |
+0.00% |
1,800 |
2024/1/10 |
1,230 |
1,230 |
1,215 |
1,217 |
-1.06% |
1,100 |
2024/1/9 |
1,224 |
1,230 |
1,218 |
1,230 |
+0.90% |
3,200 |
2024/1/5 |
1,214 |
1,219 |
1,210 |
1,219 |
+0.41% |
800 |
2024/1/4 |
1,200 |
1,215 |
1,200 |
1,214 |
+1.17% |
1,500 |
2023/12/29 |
1,192 |
1,200 |
1,192 |
1,200 |
+0.67% |
1,300 |
2023/12/28 |
1,183 |
1,192 |
1,168 |
1,192 |
+0.68% |
1,000 |
2023/12/27 |
1,182 |
1,197 |
1,181 |
1,184 |
-1.33% |
1,600 |
2023/12/26 |
1,170 |
1,200 |
1,170 |
1,200 |
+0.00% |
5,800 |
2023/12/25 |
1,222 |
1,222 |
1,200 |
1,200 |
+0.00% |
1,200 |
2023/12/22 |
1,202 |
1,202 |
1,200 |
1,200 |
+0.00% |
700 |
2023/12/21 |
1,219 |
1,219 |
1,200 |
1,200 |
-2.36% |
1,800 |
2023/12/20 |
1,240 |
1,240 |
1,220 |
1,229 |
-0.08% |
3,300 |
2023/12/19 |
1,230 |
1,230 |
1,230 |
1,230 |
+0.00% |
600 |
2023/12/18 |
1,231 |
1,231 |
1,230 |
1,230 |
-1.20% |
600 |
2023/12/15 |
1,254 |
1,254 |
1,245 |
1,245 |
+1.72% |
2,000 |
2023/12/14 |
1,224 |
1,224 |
1,221 |
1,224 |
+0.00% |
800 |
2023/12/13 |
1,219 |
1,230 |
1,219 |
1,224 |
+0.41% |
1,100 |
2023/12/12 |
1,230 |
1,230 |
1,218 |
1,219 |
-3.18% |
3,400 |
2023/12/11 |
1,250 |
1,259 |
1,250 |
1,259 |
+1.70% |
400 |
2023/12/8 |
1,259 |
1,259 |
1,238 |
1,238 |
-1.67% |
1,000 |
2023/12/7 |
1,265 |
1,265 |
1,259 |
1,259 |
-0.47% |
300 |
2023/12/6 |
1,265 |
1,265 |
1,265 |
1,265 |
+0.16% |
200 |
2023/12/5 |
1,263 |
1,263 |
1,262 |
1,263 |
+0.08% |
300 |
2023/12/4 |
1,282 |
1,282 |
1,241 |
1,262 |
-0.55% |
1,100 |
2023/12/1 |
1,269 |
1,269 |
1,269 |
1,269 |
+0.32% |
200 |
2023/11/30 |
1,229 |
1,265 |
1,229 |
1,265 |
+3.69% |
27,100 |
2023/11/29 |
1,220 |
1,220 |
1,220 |
1,220 |
-2.24% |
1,600 |
2023/11/28 |
1,248 |
1,248 |
1,248 |
1,248 |
-0.95% |
200 |
2023/11/27 |
1,264 |
1,264 |
1,260 |
1,260 |
+1.37% |
900 |
2023/11/24 |
1,234 |
1,250 |
1,234 |
1,243 |
+0.97% |
1,100 |
2023/11/22 |
1,226 |
1,234 |
1,226 |
1,231 |
+0.82% |
800 |
2023/11/21 |
1,223 |
1,223 |
1,221 |
1,221 |
-0.16% |
500 |
2023/11/20 |
1,228 |
1,228 |
1,223 |
1,223 |
-0.41% |
1,000 |
2023/11/17 |
1,219 |
1,228 |
1,219 |
1,228 |
+0.66% |
200 |
2023/11/16 |
1,219 |
1,220 |
1,217 |
1,220 |
+0.00% |
5,500 |
2023/11/15 |
1,225 |
1,227 |
1,220 |
1,220 |
-2.32% |
1,000 |
2023/11/13 |
1,249 |
1,249 |
1,230 |
1,249 |
+2.46% |
700 |
2023/11/10 |
1,218 |
1,221 |
1,207 |
1,219 |
+1.41% |
800 |
2023/11/9 |
1,214 |
1,220 |
1,200 |
1,202 |
-3.76% |
1,600 |
2023/11/8 |
1,239 |
1,249 |
1,239 |
1,249 |
+1.71% |
600 |
2023/11/7 |
1,249 |
1,249 |
1,228 |
1,228 |
+0.66% |
400 |
2023/11/6 |
1,250 |
1,250 |
1,220 |
1,220 |
-0.65% |
1,700 |
2023/11/2 |
1,230 |
1,230 |
1,224 |
1,228 |
+2.33% |
500 |
2023/11/1 |
1,186 |
1,200 |
1,186 |
1,200 |
+1.35% |
200 |
2023/10/31 |
1,187 |
1,187 |
1,181 |
1,184 |
-0.25% |
300 |
2023/10/30 |
1,186 |
1,187 |
1,186 |
1,187 |
+0.08% |
800 |
2023/10/27 |
1,186 |
1,186 |
1,186 |
1,186 |
+0.00% |
800 |
2023/10/26 |
1,207 |
1,207 |
1,186 |
1,186 |
-1.82% |
900 |
2023/10/25 |
1,232 |
1,232 |
1,208 |
1,208 |
-0.66% |
800 |
2023/10/24 |
1,200 |
1,216 |
1,198 |
1,216 |
+1.33% |
1,300 |
2023/10/23 |
1,177 |
1,205 |
1,177 |
1,200 |
-0.58% |
4,600 |
2023/10/20 |
1,222 |
1,224 |
1,207 |
1,207 |
-2.11% |
1,700 |
2023/10/19 |
1,237 |
1,240 |
1,233 |
1,233 |
-0.24% |
1,000 |
2023/10/18 |
1,239 |
1,239 |
1,236 |
1,236 |
-0.24% |
300 |
2023/10/17 |
1,218 |
1,265 |
1,218 |
1,239 |
+1.89% |
1,800 |
|