日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,147 |
1,150 |
1,115 |
1,135 |
-1.48% |
4,700 |
2024/4/23 |
1,135 |
1,153 |
1,132 |
1,152 |
+1.41% |
6,600 |
2024/4/22 |
1,141 |
1,141 |
1,132 |
1,136 |
+0.09% |
1,200 |
2024/4/19 |
1,135 |
1,142 |
1,105 |
1,135 |
+0.09% |
4,500 |
2024/4/18 |
1,127 |
1,135 |
1,126 |
1,134 |
+0.44% |
2,300 |
2024/4/17 |
1,125 |
1,131 |
1,113 |
1,129 |
-1.57% |
3,700 |
2024/4/16 |
1,151 |
1,154 |
1,135 |
1,147 |
-0.17% |
6,500 |
2024/4/15 |
1,139 |
1,159 |
1,139 |
1,149 |
+0.88% |
1,500 |
2024/4/12 |
1,144 |
1,150 |
1,139 |
1,139 |
-0.87% |
1,100 |
2024/4/11 |
1,150 |
1,150 |
1,136 |
1,149 |
-0.09% |
2,000 |
2024/4/10 |
1,138 |
1,156 |
1,137 |
1,150 |
+0.97% |
1,300 |
2024/4/9 |
1,141 |
1,168 |
1,139 |
1,139 |
-0.18% |
3,700 |
2024/4/8 |
1,145 |
1,172 |
1,141 |
1,141 |
+0.09% |
1,000 |
2024/4/5 |
1,133 |
1,145 |
1,125 |
1,140 |
-1.30% |
5,700 |
2024/4/4 |
1,188 |
1,188 |
1,150 |
1,155 |
-0.26% |
5,300 |
2024/4/3 |
1,130 |
1,167 |
1,130 |
1,158 |
+1.76% |
8,700 |
2024/4/2 |
1,157 |
1,157 |
1,138 |
1,138 |
-2.65% |
5,400 |
2024/4/1 |
1,199 |
1,199 |
1,166 |
1,169 |
-1.93% |
1,300 |
2024/3/29 |
1,168 |
1,218 |
1,168 |
1,192 |
+2.85% |
1,300 |
2024/3/28 |
1,162 |
1,186 |
1,156 |
1,159 |
-1.11% |
1,900 |
2024/3/27 |
1,176 |
1,197 |
1,172 |
1,172 |
-0.68% |
1,200 |
2024/3/26 |
1,186 |
1,195 |
1,170 |
1,180 |
-0.59% |
4,700 |
2024/3/25 |
1,202 |
1,202 |
1,170 |
1,187 |
+1.28% |
5,300 |
2024/3/22 |
1,213 |
1,213 |
1,163 |
1,172 |
-3.38% |
14,300 |
2024/3/21 |
1,190 |
1,223 |
1,180 |
1,213 |
+2.28% |
4,300 |
2024/3/19 |
1,160 |
1,193 |
1,156 |
1,186 |
-0.34% |
9,700 |
2024/3/18 |
1,203 |
1,220 |
1,181 |
1,190 |
-1.08% |
17,900 |
2024/3/15 |
1,241 |
1,259 |
1,203 |
1,203 |
-4.52% |
14,400 |
2024/3/14 |
1,243 |
1,267 |
1,243 |
1,260 |
+1.53% |
2,500 |
2024/3/13 |
1,297 |
1,315 |
1,241 |
1,241 |
-4.32% |
16,400 |
2024/3/12 |
1,230 |
1,297 |
1,220 |
1,297 |
+5.28% |
14,500 |
2024/3/11 |
1,240 |
1,289 |
1,232 |
1,232 |
-1.52% |
13,400 |
2024/3/8 |
1,280 |
1,298 |
1,250 |
1,251 |
+0.08% |
15,800 |
2024/3/7 |
1,330 |
1,330 |
1,250 |
1,250 |
-3.33% |
16,200 |
2024/3/6 |
1,361 |
1,379 |
1,293 |
1,293 |
+1.02% |
19,600 |
2024/3/5 |
1,329 |
1,329 |
1,264 |
1,280 |
-4.90% |
21,600 |
2024/3/4 |
1,397 |
1,397 |
1,292 |
1,346 |
-3.72% |
15,900 |
2024/3/1 |
1,449 |
1,450 |
1,382 |
1,398 |
+2.64% |
19,500 |
2024/2/29 |
1,301 |
1,480 |
1,265 |
1,362 |
+1.34% |
78,600 |
2024/2/28 |
1,265 |
1,537 |
1,265 |
1,344 |
+8.65% |
219,900 |
2024/2/27 |
1,220 |
1,276 |
1,199 |
1,237 |
+3.43% |
9,900 |
2024/2/26 |
1,210 |
1,218 |
1,163 |
1,196 |
+1.36% |
4,400 |
2024/2/22 |
1,150 |
1,187 |
1,133 |
1,180 |
+1.99% |
4,100 |
2024/2/21 |
1,193 |
1,193 |
1,157 |
1,157 |
-3.02% |
2,800 |
2024/2/20 |
1,211 |
1,229 |
1,178 |
1,193 |
-1.49% |
4,200 |
2024/2/19 |
1,185 |
1,220 |
1,184 |
1,211 |
+2.02% |
3,300 |
2024/2/16 |
1,153 |
1,190 |
1,123 |
1,187 |
+3.22% |
11,000 |
2024/2/15 |
1,160 |
1,201 |
1,124 |
1,150 |
-0.17% |
18,900 |
2024/2/14 |
1,112 |
1,185 |
1,112 |
1,152 |
+0.88% |
10,300 |
2024/2/13 |
1,203 |
1,203 |
1,116 |
1,142 |
-5.07% |
11,900 |
2024/2/9 |
1,206 |
1,235 |
1,203 |
1,203 |
-2.43% |
2,400 |
2024/2/8 |
1,241 |
1,255 |
1,212 |
1,233 |
-1.75% |
3,500 |
2024/2/7 |
1,257 |
1,262 |
1,243 |
1,255 |
+1.37% |
4,600 |
2024/2/6 |
1,242 |
1,264 |
1,238 |
1,238 |
+0.00% |
5,100 |
2024/2/5 |
1,240 |
1,258 |
1,232 |
1,238 |
+0.00% |
2,800 |
2024/2/2 |
1,258 |
1,258 |
1,221 |
1,238 |
+0.24% |
3,200 |
2024/2/1 |
1,250 |
1,250 |
1,227 |
1,235 |
-0.96% |
800 |
2024/1/31 |
1,245 |
1,258 |
1,244 |
1,247 |
-0.64% |
800 |
2024/1/30 |
1,259 |
1,259 |
1,255 |
1,255 |
+0.80% |
400 |
2024/1/29 |
1,243 |
1,258 |
1,243 |
1,245 |
-1.19% |
2,100 |
2024/1/26 |
1,261 |
1,270 |
1,254 |
1,260 |
-0.47% |
2,100 |
2024/1/25 |
1,261 |
1,269 |
1,255 |
1,266 |
+1.20% |
4,500 |
2024/1/24 |
1,246 |
1,259 |
1,246 |
1,251 |
+0.48% |
3,400 |
2024/1/23 |
1,250 |
1,250 |
1,234 |
1,245 |
-0.32% |
4,900 |
2024/1/22 |
1,239 |
1,256 |
1,226 |
1,249 |
+0.48% |
4,100 |
2024/1/19 |
1,210 |
1,264 |
1,205 |
1,243 |
+2.14% |
8,100 |
2024/1/18 |
1,227 |
1,227 |
1,204 |
1,217 |
+0.75% |
1,800 |
2024/1/17 |
1,223 |
1,233 |
1,208 |
1,208 |
-1.23% |
4,700 |
2024/1/16 |
1,242 |
1,242 |
1,214 |
1,223 |
+0.25% |
2,700 |
2024/1/15 |
1,219 |
1,220 |
1,199 |
1,220 |
-0.81% |
2,000 |
2024/1/12 |
1,224 |
1,234 |
1,217 |
1,230 |
+0.16% |
5,100 |
2024/1/11 |
1,193 |
1,237 |
1,193 |
1,228 |
+2.33% |
6,500 |
2024/1/10 |
1,181 |
1,237 |
1,181 |
1,200 |
+1.61% |
6,600 |
2024/1/9 |
1,182 |
1,204 |
1,175 |
1,181 |
-0.08% |
5,200 |
2024/1/5 |
1,180 |
1,239 |
1,180 |
1,182 |
-2.23% |
5,300 |
2024/1/4 |
1,185 |
1,220 |
1,185 |
1,209 |
+4.40% |
4,300 |
2023/12/29 |
1,200 |
1,202 |
1,153 |
1,158 |
-1.61% |
9,300 |
2023/12/28 |
1,141 |
1,230 |
1,141 |
1,177 |
+1.20% |
8,300 |
2023/12/27 |
1,141 |
1,185 |
1,127 |
1,163 |
+1.93% |
8,500 |
2023/12/26 |
1,131 |
1,203 |
1,131 |
1,141 |
-1.72% |
5,800 |
2023/12/25 |
1,230 |
1,230 |
1,160 |
1,161 |
-2.19% |
10,400 |
2023/12/22 |
1,219 |
1,230 |
1,182 |
1,187 |
-3.42% |
9,500 |
2023/12/21 |
1,220 |
1,243 |
1,184 |
1,229 |
+0.33% |
12,500 |
2023/12/20 |
1,220 |
1,240 |
1,187 |
1,225 |
+0.33% |
6,300 |
2023/12/19 |
1,223 |
1,245 |
1,182 |
1,221 |
+0.25% |
16,100 |
2023/12/18 |
1,210 |
1,290 |
1,178 |
1,218 |
+0.66% |
19,000 |
2023/12/15 |
1,062 |
1,210 |
1,062 |
1,210 |
+13.08% |
17,300 |
2023/12/14 |
1,071 |
1,084 |
1,061 |
1,070 |
-0.09% |
3,800 |
2023/12/13 |
1,075 |
1,095 |
1,061 |
1,071 |
-0.56% |
58,300 |
2023/12/12 |
1,101 |
1,113 |
1,075 |
1,077 |
-2.71% |
18,300 |
2023/12/11 |
1,108 |
1,120 |
1,100 |
1,107 |
-0.72% |
8,700 |
2023/12/8 |
1,129 |
1,130 |
1,109 |
1,115 |
-1.59% |
11,700 |
2023/12/7 |
1,133 |
1,158 |
1,125 |
1,133 |
-0.87% |
7,700 |
2023/12/6 |
1,141 |
1,157 |
1,123 |
1,143 |
+0.62% |
7,300 |
2023/12/5 |
1,141 |
1,151 |
1,125 |
1,136 |
-1.47% |
7,300 |
2023/12/4 |
1,183 |
1,183 |
1,150 |
1,153 |
+0.00% |
6,400 |
2023/12/1 |
1,171 |
1,176 |
1,136 |
1,153 |
-1.11% |
12,600 |
2023/11/30 |
1,198 |
1,198 |
1,166 |
1,166 |
-2.91% |
8,400 |
2023/11/29 |
1,212 |
1,233 |
1,199 |
1,201 |
-0.91% |
10,100 |
2023/11/28 |
1,214 |
1,233 |
1,212 |
1,212 |
+0.08% |
3,400 |
2023/11/27 |
1,166 |
1,228 |
1,166 |
1,211 |
+6.60% |
10,800 |
2023/11/24 |
1,121 |
1,168 |
1,120 |
1,136 |
-1.22% |
15,900 |
2023/11/22 |
1,166 |
1,178 |
1,124 |
1,150 |
-2.54% |
19,600 |
2023/11/21 |
1,219 |
1,219 |
1,171 |
1,180 |
-3.28% |
12,500 |
2023/11/20 |
1,198 |
1,250 |
1,176 |
1,220 |
+3.83% |
13,400 |
2023/11/17 |
1,200 |
1,213 |
1,168 |
1,175 |
-2.08% |
13,600 |
2023/11/16 |
1,309 |
1,310 |
1,197 |
1,200 |
-8.33% |
26,300 |
2023/11/15 |
1,266 |
1,321 |
1,262 |
1,309 |
+2.27% |
15,500 |
2023/11/14 |
1,359 |
1,366 |
1,280 |
1,280 |
-4.48% |
11,600 |
2023/11/13 |
1,376 |
1,382 |
1,328 |
1,340 |
-2.62% |
8,800 |
2023/11/10 |
1,385 |
1,400 |
1,371 |
1,376 |
-0.65% |
600 |
2023/11/9 |
1,383 |
1,385 |
1,356 |
1,385 |
+0.14% |
700 |
2023/11/8 |
1,393 |
1,396 |
1,356 |
1,383 |
-0.14% |
5,000 |
2023/11/7 |
1,391 |
1,391 |
1,369 |
1,385 |
+1.69% |
1,200 |
2023/11/6 |
1,355 |
1,390 |
1,355 |
1,362 |
+0.89% |
3,400 |
2023/11/2 |
1,364 |
1,380 |
1,350 |
1,350 |
-1.53% |
1,800 |
2023/11/1 |
1,341 |
1,379 |
1,320 |
1,371 |
+4.02% |
9,600 |
2023/10/31 |
1,276 |
1,318 |
1,260 |
1,318 |
+3.29% |
7,500 |
2023/10/30 |
1,304 |
1,349 |
1,276 |
1,276 |
-2.15% |
11,200 |
2023/10/27 |
1,326 |
1,355 |
1,304 |
1,304 |
-1.66% |
3,000 |
2023/10/26 |
1,354 |
1,380 |
1,326 |
1,326 |
-3.98% |
4,800 |
2023/10/25 |
1,398 |
1,398 |
1,320 |
1,381 |
+0.51% |
9,300 |
2023/10/24 |
1,309 |
1,374 |
1,269 |
1,374 |
+4.97% |
15,000 |
|