日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,832 |
1,841 |
1,830 |
1,841 |
+0.16% |
400 |
2024/4/16 |
1,825 |
1,838 |
1,824 |
1,838 |
-0.43% |
800 |
2024/4/15 |
1,820 |
1,846 |
1,820 |
1,846 |
+1.21% |
800 |
2024/4/12 |
1,824 |
1,830 |
1,824 |
1,824 |
+0.16% |
1,300 |
2024/4/11 |
1,810 |
1,824 |
1,810 |
1,821 |
+0.17% |
600 |
2024/4/10 |
1,819 |
1,819 |
1,816 |
1,818 |
+0.17% |
500 |
2024/4/9 |
1,801 |
1,815 |
1,800 |
1,815 |
+0.22% |
500 |
2024/4/8 |
1,803 |
1,811 |
1,800 |
1,811 |
+0.61% |
1,300 |
2024/4/5 |
1,809 |
1,810 |
1,800 |
1,800 |
-1.26% |
1,200 |
2024/4/4 |
1,845 |
1,845 |
1,801 |
1,823 |
-1.78% |
3,500 |
2024/4/3 |
1,838 |
1,857 |
1,838 |
1,856 |
-0.16% |
300 |
2024/4/2 |
1,858 |
1,859 |
1,858 |
1,859 |
+0.00% |
200 |
2024/4/1 |
1,872 |
1,872 |
1,837 |
1,859 |
-0.80% |
600 |
2024/3/29 |
1,850 |
1,874 |
1,831 |
1,874 |
+1.30% |
1,300 |
2024/3/28 |
1,836 |
1,868 |
1,836 |
1,850 |
-2.01% |
2,100 |
2024/3/27 |
1,887 |
1,912 |
1,880 |
1,888 |
+0.00% |
1,800 |
2024/3/26 |
1,900 |
1,925 |
1,888 |
1,888 |
-2.68% |
1,500 |
2024/3/25 |
1,924 |
1,943 |
1,920 |
1,940 |
-1.22% |
2,200 |
2024/3/22 |
1,960 |
1,969 |
1,922 |
1,964 |
+0.15% |
3,800 |
2024/3/21 |
1,970 |
1,975 |
1,961 |
1,961 |
-0.41% |
1,200 |
2024/3/19 |
1,960 |
1,969 |
1,960 |
1,969 |
+0.36% |
1,800 |
2024/3/18 |
1,945 |
1,962 |
1,945 |
1,962 |
+0.87% |
2,000 |
2024/3/15 |
1,941 |
1,945 |
1,941 |
1,945 |
+0.21% |
700 |
2024/3/14 |
1,928 |
1,960 |
1,925 |
1,941 |
+0.73% |
6,900 |
2024/3/13 |
1,925 |
1,927 |
1,920 |
1,927 |
+0.36% |
800 |
2024/3/12 |
1,919 |
1,920 |
1,917 |
1,920 |
+0.05% |
2,200 |
2024/3/11 |
1,918 |
1,922 |
1,917 |
1,919 |
+0.00% |
3,800 |
2024/3/8 |
1,908 |
1,919 |
1,868 |
1,919 |
+0.58% |
2,000 |
2024/3/7 |
1,920 |
1,920 |
1,908 |
1,908 |
-0.52% |
500 |
2024/3/6 |
1,900 |
1,918 |
1,900 |
1,918 |
+0.47% |
3,300 |
2024/3/5 |
1,900 |
1,910 |
1,899 |
1,909 |
+0.21% |
4,200 |
2024/3/4 |
1,884 |
1,907 |
1,884 |
1,905 |
+0.58% |
3,500 |
2024/3/1 |
1,875 |
1,895 |
1,872 |
1,894 |
+1.23% |
2,500 |
2024/2/29 |
1,885 |
1,896 |
1,871 |
1,871 |
-0.74% |
2,700 |
2024/2/28 |
1,890 |
1,896 |
1,885 |
1,885 |
-0.26% |
2,500 |
2024/2/27 |
1,862 |
1,895 |
1,858 |
1,890 |
+0.80% |
2,900 |
2024/2/26 |
1,877 |
1,877 |
1,848 |
1,875 |
-0.11% |
3,200 |
2024/2/22 |
1,875 |
1,877 |
1,846 |
1,877 |
+0.11% |
3,800 |
2024/2/21 |
1,859 |
1,875 |
1,858 |
1,875 |
+0.86% |
4,300 |
2024/2/20 |
1,859 |
1,859 |
1,835 |
1,859 |
+0.05% |
2,900 |
2024/2/19 |
1,844 |
1,858 |
1,842 |
1,858 |
+0.76% |
3,900 |
2024/2/16 |
1,833 |
1,844 |
1,833 |
1,844 |
+0.00% |
2,100 |
2024/2/15 |
1,830 |
1,844 |
1,830 |
1,844 |
+0.77% |
2,600 |
2024/2/14 |
1,821 |
1,830 |
1,821 |
1,830 |
-0.22% |
1,900 |
2024/2/13 |
1,844 |
1,844 |
1,830 |
1,834 |
-0.11% |
3,800 |
2024/2/9 |
1,850 |
1,850 |
1,836 |
1,836 |
-0.92% |
4,900 |
2024/2/8 |
1,840 |
1,853 |
1,839 |
1,853 |
+0.32% |
4,800 |
2024/2/7 |
1,835 |
1,847 |
1,833 |
1,847 |
+0.65% |
3,800 |
2024/2/6 |
1,844 |
1,844 |
1,834 |
1,835 |
-0.27% |
2,300 |
2024/2/5 |
1,840 |
1,847 |
1,833 |
1,840 |
-0.22% |
5,100 |
2024/2/2 |
1,837 |
1,844 |
1,831 |
1,844 |
+0.38% |
2,600 |
2024/2/1 |
1,811 |
1,840 |
1,811 |
1,837 |
-0.22% |
2,400 |
2024/1/31 |
1,832 |
1,842 |
1,832 |
1,841 |
+0.49% |
1,700 |
2024/1/30 |
1,843 |
1,844 |
1,812 |
1,832 |
-0.49% |
2,700 |
2024/1/29 |
1,839 |
1,841 |
1,810 |
1,841 |
+0.60% |
1,600 |
2024/1/26 |
1,797 |
1,830 |
1,787 |
1,830 |
-0.38% |
1,900 |
2024/1/25 |
1,843 |
1,844 |
1,837 |
1,837 |
+0.27% |
2,300 |
2024/1/24 |
1,838 |
1,842 |
1,824 |
1,832 |
-0.33% |
2,200 |
2024/1/23 |
1,847 |
1,847 |
1,822 |
1,838 |
-0.22% |
2,200 |
2024/1/22 |
1,831 |
1,845 |
1,831 |
1,842 |
+0.66% |
4,000 |
2024/1/19 |
1,825 |
1,833 |
1,810 |
1,830 |
+0.11% |
4,200 |
2024/1/18 |
1,796 |
1,830 |
1,796 |
1,828 |
+0.99% |
7,700 |
2024/1/17 |
1,799 |
1,810 |
1,799 |
1,810 |
+1.00% |
1,400 |
2024/1/16 |
1,805 |
1,812 |
1,792 |
1,792 |
-0.33% |
3,900 |
2024/1/15 |
1,799 |
1,814 |
1,798 |
1,798 |
-0.17% |
3,000 |
2024/1/12 |
1,803 |
1,820 |
1,799 |
1,801 |
-0.11% |
4,900 |
2024/1/11 |
1,802 |
1,803 |
1,775 |
1,803 |
+0.06% |
4,900 |
2024/1/10 |
1,802 |
1,803 |
1,801 |
1,802 |
+0.00% |
1,400 |
2024/1/9 |
1,802 |
1,802 |
1,799 |
1,802 |
-0.33% |
2,200 |
2024/1/5 |
1,788 |
1,808 |
1,788 |
1,808 |
+1.12% |
1,300 |
2024/1/4 |
1,764 |
1,788 |
1,764 |
1,788 |
+1.36% |
3,400 |
2023/12/29 |
1,758 |
1,776 |
1,758 |
1,764 |
-0.28% |
2,400 |
2023/12/28 |
1,751 |
1,769 |
1,751 |
1,769 |
+0.17% |
1,500 |
2023/12/27 |
1,771 |
1,771 |
1,759 |
1,766 |
-0.28% |
1,700 |
2023/12/26 |
1,783 |
1,784 |
1,770 |
1,771 |
-0.23% |
900 |
2023/12/25 |
1,820 |
1,820 |
1,771 |
1,775 |
-0.39% |
3,800 |
2023/12/22 |
1,807 |
1,807 |
1,767 |
1,782 |
-0.28% |
4,900 |
2023/12/21 |
1,764 |
1,787 |
1,764 |
1,787 |
+1.36% |
4,000 |
2023/12/20 |
1,768 |
1,777 |
1,747 |
1,763 |
-0.34% |
7,100 |
2023/12/19 |
1,753 |
1,769 |
1,753 |
1,769 |
+0.51% |
4,500 |
2023/12/18 |
1,780 |
1,780 |
1,745 |
1,760 |
-1.23% |
5,700 |
2023/12/15 |
1,779 |
1,782 |
1,774 |
1,782 |
+0.17% |
2,600 |
2023/12/14 |
1,793 |
1,793 |
1,774 |
1,779 |
-1.17% |
3,400 |
2023/12/13 |
1,803 |
1,804 |
1,798 |
1,800 |
-0.33% |
2,300 |
2023/12/12 |
1,805 |
1,810 |
1,800 |
1,806 |
-0.33% |
1,500 |
2023/12/11 |
1,796 |
1,820 |
1,786 |
1,812 |
+0.67% |
3,100 |
2023/12/8 |
1,800 |
1,808 |
1,800 |
1,800 |
-0.61% |
1,000 |
2023/12/7 |
1,798 |
1,812 |
1,798 |
1,811 |
+0.61% |
1,800 |
2023/12/6 |
1,801 |
1,814 |
1,790 |
1,800 |
-0.06% |
4,100 |
2023/12/5 |
1,817 |
1,817 |
1,801 |
1,801 |
-0.83% |
7,000 |
2023/12/4 |
1,802 |
1,816 |
1,802 |
1,816 |
+0.78% |
4,100 |
2023/12/1 |
1,790 |
1,804 |
1,790 |
1,802 |
+0.67% |
5,100 |
2023/11/30 |
1,785 |
1,795 |
1,784 |
1,790 |
+0.39% |
1,700 |
2023/11/29 |
1,783 |
1,787 |
1,775 |
1,783 |
+0.00% |
2,100 |
2023/11/28 |
1,771 |
1,800 |
1,770 |
1,783 |
+0.17% |
2,000 |
2023/11/27 |
1,774 |
1,788 |
1,774 |
1,780 |
+0.06% |
1,600 |
2023/11/24 |
1,784 |
1,784 |
1,769 |
1,779 |
+0.51% |
2,900 |
2023/11/22 |
1,764 |
1,771 |
1,764 |
1,770 |
+0.40% |
1,100 |
2023/11/21 |
1,764 |
1,775 |
1,762 |
1,763 |
-0.06% |
600 |
2023/11/20 |
1,772 |
1,778 |
1,764 |
1,764 |
-0.40% |
3,200 |
2023/11/17 |
1,740 |
1,772 |
1,736 |
1,771 |
-1.39% |
15,100 |
2023/11/16 |
1,800 |
1,800 |
1,790 |
1,796 |
-0.22% |
2,100 |
2023/11/15 |
1,785 |
1,810 |
1,785 |
1,800 |
+0.67% |
6,200 |
2023/11/14 |
1,787 |
1,794 |
1,779 |
1,788 |
+0.00% |
2,800 |
2023/11/13 |
1,806 |
1,806 |
1,779 |
1,788 |
+3.95% |
19,400 |
2023/11/10 |
1,722 |
1,725 |
1,717 |
1,720 |
+0.00% |
1,100 |
2023/11/9 |
1,717 |
1,720 |
1,712 |
1,720 |
+0.17% |
3,100 |
2023/11/8 |
1,720 |
1,722 |
1,715 |
1,717 |
-0.12% |
1,400 |
2023/11/7 |
1,723 |
1,723 |
1,711 |
1,719 |
-0.23% |
3,300 |
2023/11/6 |
1,724 |
1,724 |
1,710 |
1,723 |
+0.17% |
6,600 |
2023/11/2 |
1,730 |
1,730 |
1,718 |
1,720 |
-0.29% |
2,000 |
2023/11/1 |
1,722 |
1,729 |
1,722 |
1,725 |
+0.23% |
600 |
2023/10/31 |
1,721 |
1,721 |
1,721 |
1,721 |
-0.52% |
300 |
2023/10/30 |
1,723 |
1,730 |
1,717 |
1,730 |
+0.41% |
600 |
2023/10/27 |
1,716 |
1,739 |
1,716 |
1,723 |
+0.47% |
1,100 |
2023/10/26 |
1,724 |
1,724 |
1,713 |
1,715 |
-0.52% |
1,500 |
2023/10/25 |
1,724 |
1,724 |
1,721 |
1,724 |
+0.17% |
1,400 |
2023/10/24 |
1,730 |
1,730 |
1,720 |
1,721 |
-0.29% |
1,400 |
2023/10/23 |
1,726 |
1,731 |
1,726 |
1,726 |
-0.86% |
3,300 |
2023/10/20 |
1,741 |
1,742 |
1,741 |
1,741 |
+0.06% |
800 |
2023/10/19 |
1,742 |
1,742 |
1,735 |
1,740 |
-0.11% |
500 |
2023/10/18 |
1,741 |
1,742 |
1,733 |
1,742 |
+0.00% |
1,200 |
2023/10/17 |
1,743 |
1,743 |
1,742 |
1,742 |
+0.00% |
200 |
|