日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,732 |
1,810 |
1,704 |
1,800 |
-4.36% |
26,100 |
2024/4/25 |
1,880 |
1,882 |
1,804 |
1,882 |
-0.90% |
13,500 |
2024/4/24 |
1,755 |
1,899 |
1,755 |
1,899 |
+9.14% |
30,000 |
2024/4/23 |
1,743 |
1,750 |
1,733 |
1,740 |
-0.40% |
7,100 |
2024/4/22 |
1,741 |
1,747 |
1,717 |
1,747 |
+0.34% |
5,900 |
2024/4/19 |
1,739 |
1,750 |
1,714 |
1,741 |
+0.12% |
3,800 |
2024/4/18 |
1,710 |
1,749 |
1,687 |
1,739 |
-0.63% |
6,900 |
2024/4/17 |
1,768 |
1,768 |
1,680 |
1,750 |
-1.02% |
11,600 |
2024/4/16 |
1,771 |
1,774 |
1,760 |
1,768 |
+0.00% |
4,100 |
2024/4/15 |
1,762 |
1,772 |
1,761 |
1,768 |
+0.40% |
3,900 |
2024/4/12 |
1,770 |
1,773 |
1,755 |
1,761 |
+0.34% |
2,100 |
2024/4/11 |
1,755 |
1,771 |
1,754 |
1,755 |
-0.28% |
2,800 |
2024/4/10 |
1,761 |
1,772 |
1,754 |
1,760 |
-0.06% |
2,400 |
2024/4/9 |
1,759 |
1,780 |
1,755 |
1,761 |
+0.11% |
7,000 |
2024/4/8 |
1,758 |
1,760 |
1,752 |
1,759 |
+0.40% |
3,800 |
2024/4/5 |
1,750 |
1,759 |
1,720 |
1,752 |
+0.06% |
12,600 |
2024/4/4 |
1,748 |
1,755 |
1,746 |
1,751 |
+0.17% |
5,600 |
2024/4/3 |
1,750 |
1,769 |
1,743 |
1,748 |
-0.17% |
4,900 |
2024/4/2 |
1,790 |
1,790 |
1,740 |
1,751 |
-0.79% |
4,500 |
2024/4/1 |
1,760 |
1,774 |
1,737 |
1,765 |
+1.61% |
9,400 |
2024/3/29 |
1,700 |
1,743 |
1,700 |
1,737 |
+2.48% |
14,800 |
2024/3/28 |
1,655 |
1,696 |
1,655 |
1,695 |
+2.42% |
20,100 |
2024/3/27 |
1,665 |
1,665 |
1,645 |
1,655 |
-0.66% |
9,100 |
2024/3/26 |
1,669 |
1,669 |
1,639 |
1,666 |
+2.84% |
8,800 |
2024/3/25 |
1,608 |
1,620 |
1,600 |
1,620 |
+0.81% |
20,200 |
2024/3/22 |
1,608 |
1,611 |
1,579 |
1,607 |
+0.06% |
29,700 |
2024/3/21 |
1,610 |
1,615 |
1,603 |
1,606 |
+0.44% |
13,800 |
2024/3/19 |
1,586 |
1,602 |
1,584 |
1,599 |
+0.95% |
10,900 |
2024/3/18 |
1,600 |
1,602 |
1,573 |
1,584 |
+0.76% |
17,200 |
2024/3/15 |
1,585 |
1,597 |
1,555 |
1,572 |
+1.16% |
45,900 |
2024/3/14 |
1,550 |
1,569 |
1,550 |
1,554 |
+0.39% |
12,300 |
2024/3/13 |
1,550 |
1,550 |
1,529 |
1,548 |
-0.13% |
8,200 |
2024/3/12 |
1,560 |
1,562 |
1,520 |
1,550 |
-0.77% |
13,800 |
2024/3/11 |
1,576 |
1,586 |
1,562 |
1,562 |
-0.89% |
10,600 |
2024/3/8 |
1,570 |
1,578 |
1,570 |
1,576 |
-0.13% |
2,400 |
2024/3/7 |
1,578 |
1,584 |
1,564 |
1,578 |
+0.00% |
8,100 |
2024/3/6 |
1,579 |
1,583 |
1,569 |
1,578 |
+0.06% |
6,400 |
2024/3/5 |
1,580 |
1,584 |
1,564 |
1,577 |
-0.19% |
8,600 |
2024/3/4 |
1,580 |
1,580 |
1,573 |
1,580 |
+0.00% |
5,100 |
2024/3/1 |
1,585 |
1,585 |
1,580 |
1,580 |
-0.32% |
4,300 |
2024/2/29 |
1,587 |
1,587 |
1,580 |
1,585 |
-0.06% |
4,300 |
2024/2/28 |
1,600 |
1,600 |
1,578 |
1,586 |
+0.06% |
8,200 |
2024/2/27 |
1,594 |
1,595 |
1,585 |
1,585 |
+0.00% |
4,000 |
2024/2/26 |
1,590 |
1,593 |
1,580 |
1,585 |
+0.38% |
3,700 |
2024/2/22 |
1,598 |
1,599 |
1,579 |
1,579 |
-0.32% |
3,300 |
2024/2/21 |
1,595 |
1,599 |
1,580 |
1,584 |
-0.69% |
3,800 |
2024/2/20 |
1,587 |
1,600 |
1,582 |
1,595 |
-0.37% |
5,600 |
2024/2/19 |
1,586 |
1,601 |
1,586 |
1,601 |
+0.38% |
6,900 |
2024/2/16 |
1,580 |
1,596 |
1,577 |
1,595 |
+0.31% |
7,000 |
2024/2/15 |
1,599 |
1,599 |
1,585 |
1,590 |
+0.44% |
1,300 |
2024/2/14 |
1,599 |
1,600 |
1,582 |
1,583 |
-1.00% |
3,300 |
2024/2/13 |
1,600 |
1,605 |
1,580 |
1,599 |
+1.07% |
7,500 |
2024/2/9 |
1,582 |
1,583 |
1,582 |
1,582 |
-0.50% |
1,100 |
2024/2/8 |
1,578 |
1,590 |
1,578 |
1,590 |
+0.70% |
3,000 |
2024/2/7 |
1,581 |
1,581 |
1,579 |
1,579 |
-0.13% |
700 |
2024/2/6 |
1,580 |
1,593 |
1,580 |
1,581 |
+0.06% |
3,100 |
2024/2/5 |
1,577 |
1,580 |
1,572 |
1,580 |
+0.64% |
3,700 |
2024/2/2 |
1,570 |
1,571 |
1,568 |
1,570 |
+0.00% |
2,600 |
2024/2/1 |
1,562 |
1,570 |
1,562 |
1,570 |
-0.63% |
1,800 |
2024/1/31 |
1,553 |
1,580 |
1,545 |
1,580 |
+1.28% |
6,800 |
2024/1/30 |
1,569 |
1,578 |
1,560 |
1,560 |
-0.57% |
6,600 |
2024/1/29 |
1,579 |
1,579 |
1,560 |
1,569 |
-0.63% |
6,600 |
2024/1/26 |
1,579 |
1,581 |
1,579 |
1,579 |
+0.00% |
1,200 |
2024/1/25 |
1,570 |
1,579 |
1,570 |
1,579 |
+0.06% |
3,500 |
2024/1/24 |
1,568 |
1,578 |
1,568 |
1,578 |
+0.45% |
2,300 |
2024/1/23 |
1,569 |
1,594 |
1,561 |
1,571 |
-0.95% |
8,100 |
2024/1/22 |
1,565 |
1,586 |
1,564 |
1,586 |
+1.47% |
4,700 |
2024/1/19 |
1,561 |
1,569 |
1,561 |
1,563 |
-0.38% |
2,900 |
2024/1/18 |
1,566 |
1,584 |
1,560 |
1,569 |
-0.95% |
6,400 |
2024/1/17 |
1,570 |
1,584 |
1,566 |
1,584 |
+0.51% |
4,000 |
2024/1/16 |
1,574 |
1,589 |
1,574 |
1,576 |
-0.76% |
1,100 |
2024/1/15 |
1,589 |
1,590 |
1,575 |
1,588 |
-0.44% |
1,800 |
2024/1/12 |
1,595 |
1,600 |
1,592 |
1,595 |
+0.19% |
9,400 |
2024/1/11 |
1,566 |
1,592 |
1,566 |
1,592 |
+1.99% |
1,700 |
2024/1/10 |
1,580 |
1,580 |
1,551 |
1,561 |
-1.08% |
8,800 |
2024/1/9 |
1,573 |
1,578 |
1,573 |
1,578 |
+0.32% |
5,800 |
2024/1/5 |
1,589 |
1,592 |
1,572 |
1,573 |
+0.38% |
6,300 |
2024/1/4 |
1,544 |
1,570 |
1,544 |
1,567 |
+0.58% |
4,400 |
2023/12/29 |
1,557 |
1,558 |
1,542 |
1,558 |
+0.45% |
5,400 |
2023/12/28 |
1,554 |
1,554 |
1,546 |
1,551 |
-0.26% |
3,300 |
2023/12/27 |
1,569 |
1,571 |
1,551 |
1,555 |
-0.96% |
8,800 |
2023/12/26 |
1,576 |
1,576 |
1,570 |
1,570 |
-0.63% |
5,400 |
2023/12/25 |
1,629 |
1,629 |
1,580 |
1,580 |
-2.59% |
7,600 |
2023/12/22 |
1,629 |
1,629 |
1,622 |
1,622 |
-0.43% |
2,600 |
2023/12/21 |
1,629 |
1,629 |
1,626 |
1,629 |
+0.00% |
7,100 |
2023/12/20 |
1,629 |
1,650 |
1,629 |
1,629 |
+0.00% |
3,100 |
2023/12/19 |
1,635 |
1,635 |
1,615 |
1,629 |
-0.37% |
5,000 |
2023/12/18 |
1,636 |
1,649 |
1,635 |
1,635 |
-0.06% |
1,400 |
2023/12/15 |
1,639 |
1,639 |
1,628 |
1,636 |
+0.49% |
2,700 |
2023/12/14 |
1,633 |
1,633 |
1,628 |
1,628 |
-0.31% |
1,700 |
2023/12/13 |
1,667 |
1,668 |
1,631 |
1,633 |
-2.04% |
2,600 |
2023/12/12 |
1,673 |
1,673 |
1,647 |
1,667 |
+0.12% |
4,000 |
2023/12/11 |
1,657 |
1,674 |
1,629 |
1,665 |
+1.52% |
7,700 |
2023/12/8 |
1,573 |
1,651 |
1,550 |
1,640 |
+4.26% |
11,500 |
2023/12/7 |
1,581 |
1,582 |
1,545 |
1,573 |
+1.94% |
3,700 |
2023/12/6 |
1,566 |
1,570 |
1,542 |
1,543 |
+0.52% |
2,600 |
2023/12/5 |
1,564 |
1,565 |
1,535 |
1,535 |
-0.90% |
5,900 |
2023/12/4 |
1,557 |
1,557 |
1,548 |
1,549 |
-1.34% |
2,900 |
2023/12/1 |
1,551 |
1,570 |
1,546 |
1,570 |
+1.23% |
3,200 |
2023/11/30 |
1,545 |
1,552 |
1,545 |
1,551 |
+0.39% |
1,300 |
2023/11/29 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.00% |
800 |
2023/11/28 |
1,580 |
1,580 |
1,540 |
1,545 |
-2.22% |
1,200 |
2023/11/27 |
1,525 |
1,588 |
1,525 |
1,580 |
+0.96% |
5,600 |
2023/11/24 |
1,507 |
1,565 |
1,507 |
1,565 |
+2.89% |
2,200 |
2023/11/22 |
1,565 |
1,569 |
1,520 |
1,521 |
-0.65% |
2,200 |
2023/11/21 |
1,551 |
1,551 |
1,531 |
1,531 |
-1.48% |
1,000 |
2023/11/20 |
1,567 |
1,590 |
1,550 |
1,554 |
+2.64% |
3,700 |
2023/11/17 |
1,500 |
1,514 |
1,491 |
1,514 |
-0.07% |
6,800 |
2023/11/16 |
1,500 |
1,529 |
1,490 |
1,515 |
+1.95% |
8,200 |
2023/11/15 |
1,550 |
1,559 |
1,481 |
1,486 |
-4.13% |
18,400 |
2023/11/14 |
1,589 |
1,589 |
1,535 |
1,550 |
-1.40% |
3,900 |
2023/11/13 |
1,583 |
1,600 |
1,572 |
1,572 |
-3.14% |
9,000 |
2023/11/10 |
1,616 |
1,623 |
1,603 |
1,623 |
+2.59% |
5,500 |
2023/11/9 |
1,595 |
1,595 |
1,581 |
1,582 |
-0.82% |
3,700 |
2023/11/8 |
1,624 |
1,624 |
1,595 |
1,595 |
-0.31% |
1,000 |
2023/11/7 |
1,606 |
1,606 |
1,600 |
1,600 |
-0.37% |
2,600 |
2023/11/6 |
1,640 |
1,640 |
1,600 |
1,606 |
-0.43% |
6,700 |
2023/11/2 |
1,620 |
1,620 |
1,613 |
1,613 |
+0.19% |
1,700 |
2023/11/1 |
1,615 |
1,620 |
1,600 |
1,610 |
-0.31% |
1,400 |
2023/10/31 |
1,582 |
1,615 |
1,580 |
1,615 |
+2.15% |
3,800 |
2023/10/30 |
1,580 |
1,596 |
1,580 |
1,581 |
+0.06% |
1,200 |
2023/10/27 |
1,600 |
1,600 |
1,559 |
1,580 |
-1.25% |
5,300 |
2023/10/26 |
1,593 |
1,620 |
1,593 |
1,600 |
+0.44% |
2,900 |
|