日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.66% |
100 |
2024/4/25 |
1,498 |
1,520 |
1,498 |
1,520 |
+1.47% |
2,800 |
2024/4/24 |
1,493 |
1,498 |
1,492 |
1,498 |
+0.60% |
700 |
2024/4/23 |
1,489 |
1,489 |
1,489 |
1,489 |
-0.20% |
200 |
2024/4/22 |
1,488 |
1,492 |
1,458 |
1,492 |
-0.07% |
1,400 |
2024/4/19 |
1,495 |
1,496 |
1,493 |
1,493 |
-0.13% |
1,700 |
2024/4/18 |
1,450 |
1,499 |
1,450 |
1,495 |
+3.82% |
1,200 |
2024/4/16 |
1,450 |
1,462 |
1,436 |
1,440 |
-0.21% |
1,500 |
2024/4/15 |
1,425 |
1,448 |
1,425 |
1,443 |
-0.14% |
1,000 |
2024/4/12 |
1,433 |
1,445 |
1,433 |
1,445 |
+0.77% |
400 |
2024/4/11 |
1,431 |
1,434 |
1,431 |
1,434 |
+0.21% |
1,000 |
2024/4/10 |
1,435 |
1,445 |
1,431 |
1,431 |
+0.00% |
2,300 |
2024/4/9 |
1,451 |
1,451 |
1,431 |
1,431 |
-1.85% |
1,200 |
2024/4/8 |
1,456 |
1,463 |
1,426 |
1,458 |
-0.88% |
7,800 |
2024/4/5 |
1,467 |
1,493 |
1,465 |
1,471 |
-1.93% |
1,700 |
2024/4/4 |
1,502 |
1,502 |
1,500 |
1,500 |
-0.13% |
1,700 |
2024/4/3 |
1,512 |
1,512 |
1,502 |
1,502 |
-0.66% |
200 |
2024/4/2 |
1,500 |
1,512 |
1,500 |
1,512 |
+0.00% |
500 |
2024/4/1 |
1,550 |
1,550 |
1,510 |
1,512 |
-2.45% |
1,900 |
2024/3/29 |
1,513 |
1,550 |
1,513 |
1,550 |
-0.13% |
4,100 |
2024/3/28 |
1,499 |
1,569 |
1,499 |
1,552 |
-1.40% |
1,000 |
2024/3/27 |
1,554 |
1,575 |
1,539 |
1,574 |
+1.29% |
2,700 |
2024/3/26 |
1,570 |
1,577 |
1,551 |
1,554 |
-1.96% |
3,300 |
2024/3/25 |
1,599 |
1,620 |
1,584 |
1,585 |
-0.88% |
8,300 |
2024/3/22 |
1,565 |
1,599 |
1,565 |
1,599 |
+2.17% |
1,600 |
2024/3/21 |
1,572 |
1,575 |
1,559 |
1,565 |
+0.38% |
2,300 |
2024/3/19 |
1,559 |
1,559 |
1,559 |
1,559 |
+0.00% |
100 |
2024/3/18 |
1,548 |
1,559 |
1,548 |
1,559 |
+0.71% |
1,300 |
2024/3/15 |
1,520 |
1,548 |
1,510 |
1,548 |
+2.18% |
1,800 |
2024/3/14 |
1,514 |
1,515 |
1,508 |
1,515 |
-0.98% |
600 |
2024/3/13 |
1,530 |
1,540 |
1,530 |
1,530 |
+0.99% |
500 |
2024/3/12 |
1,510 |
1,515 |
1,510 |
1,515 |
-0.98% |
800 |
2024/3/11 |
1,530 |
1,552 |
1,530 |
1,530 |
+0.00% |
1,900 |
2024/3/8 |
1,520 |
1,539 |
1,520 |
1,530 |
+0.20% |
600 |
2024/3/7 |
1,546 |
1,548 |
1,527 |
1,527 |
-0.84% |
1,700 |
2024/3/6 |
1,541 |
1,560 |
1,532 |
1,540 |
+0.72% |
1,000 |
2024/3/5 |
1,546 |
1,573 |
1,501 |
1,529 |
-3.41% |
6,000 |
2024/3/4 |
1,689 |
1,689 |
1,530 |
1,583 |
-2.04% |
5,900 |
2024/3/1 |
1,713 |
1,713 |
1,577 |
1,616 |
+5.41% |
15,000 |
2024/2/29 |
1,549 |
1,549 |
1,520 |
1,533 |
-0.71% |
2,500 |
2024/2/28 |
1,496 |
1,544 |
1,496 |
1,544 |
+2.93% |
3,000 |
2024/2/27 |
1,525 |
1,525 |
1,480 |
1,500 |
-0.99% |
3,800 |
2024/2/26 |
1,510 |
1,518 |
1,497 |
1,515 |
+3.84% |
5,500 |
2024/2/22 |
1,484 |
1,500 |
1,459 |
1,459 |
-1.68% |
9,100 |
2024/2/21 |
1,504 |
1,505 |
1,421 |
1,484 |
-2.69% |
16,700 |
2024/2/20 |
1,510 |
1,527 |
1,510 |
1,525 |
+0.66% |
1,700 |
2024/2/19 |
1,511 |
1,530 |
1,511 |
1,515 |
+0.46% |
2,600 |
2024/2/16 |
1,480 |
1,520 |
1,480 |
1,508 |
+2.10% |
7,100 |
2024/2/15 |
1,477 |
1,482 |
1,472 |
1,477 |
+0.00% |
2,400 |
2024/2/14 |
1,459 |
1,493 |
1,458 |
1,477 |
+1.30% |
1,000 |
2024/2/13 |
1,430 |
1,458 |
1,430 |
1,458 |
+2.68% |
1,400 |
2024/2/9 |
1,430 |
1,442 |
1,420 |
1,420 |
+0.00% |
1,700 |
2024/2/8 |
1,450 |
1,467 |
1,413 |
1,420 |
-8.68% |
7,900 |
2024/2/7 |
1,525 |
1,600 |
1,525 |
1,555 |
+1.97% |
3,800 |
2024/2/6 |
1,529 |
1,529 |
1,503 |
1,525 |
+1.60% |
2,800 |
2024/2/5 |
1,516 |
1,527 |
1,499 |
1,501 |
-0.86% |
4,100 |
2024/2/2 |
1,492 |
1,514 |
1,485 |
1,514 |
+0.93% |
1,700 |
2024/2/1 |
1,468 |
1,500 |
1,468 |
1,500 |
+0.13% |
2,700 |
2024/1/31 |
1,444 |
1,498 |
1,444 |
1,498 |
+3.31% |
13,700 |
2024/1/30 |
1,441 |
1,450 |
1,441 |
1,450 |
-1.36% |
400 |
2024/1/29 |
1,460 |
1,470 |
1,460 |
1,470 |
+0.68% |
1,700 |
2024/1/26 |
1,450 |
1,466 |
1,450 |
1,460 |
+0.69% |
1,200 |
2024/1/25 |
1,450 |
1,470 |
1,450 |
1,450 |
+0.00% |
6,500 |
2024/1/24 |
1,413 |
1,450 |
1,413 |
1,450 |
+2.11% |
7,200 |
2024/1/23 |
1,420 |
1,420 |
1,420 |
1,420 |
+0.00% |
300 |
2024/1/22 |
1,410 |
1,424 |
1,410 |
1,420 |
+0.92% |
1,100 |
2024/1/19 |
1,406 |
1,407 |
1,404 |
1,407 |
+0.07% |
1,000 |
2024/1/18 |
1,384 |
1,421 |
1,384 |
1,406 |
-0.57% |
1,300 |
2024/1/17 |
1,418 |
1,434 |
1,410 |
1,414 |
-0.35% |
1,800 |
2024/1/16 |
1,421 |
1,436 |
1,410 |
1,419 |
+0.00% |
2,500 |
2024/1/15 |
1,410 |
1,439 |
1,410 |
1,419 |
+0.92% |
1,000 |
2024/1/12 |
1,405 |
1,423 |
1,404 |
1,406 |
-2.02% |
1,500 |
2024/1/11 |
1,417 |
1,437 |
1,410 |
1,435 |
+1.27% |
2,000 |
2024/1/10 |
1,450 |
1,450 |
1,417 |
1,417 |
-2.28% |
1,500 |
2024/1/9 |
1,440 |
1,450 |
1,436 |
1,450 |
+0.62% |
2,000 |
2024/1/5 |
1,441 |
1,446 |
1,426 |
1,441 |
+0.00% |
2,900 |
2024/1/4 |
1,375 |
1,446 |
1,375 |
1,441 |
+3.67% |
2,700 |
2023/12/29 |
1,371 |
1,390 |
1,371 |
1,390 |
+1.39% |
1,200 |
2023/12/28 |
1,370 |
1,379 |
1,363 |
1,371 |
+0.22% |
1,100 |
2023/12/27 |
1,383 |
1,387 |
1,362 |
1,368 |
+1.11% |
3,000 |
2023/12/26 |
1,332 |
1,386 |
1,332 |
1,353 |
+1.58% |
4,500 |
2023/12/25 |
1,330 |
1,343 |
1,330 |
1,332 |
+0.15% |
6,300 |
2023/12/22 |
1,325 |
1,333 |
1,325 |
1,330 |
-0.23% |
1,500 |
2023/12/21 |
1,327 |
1,333 |
1,326 |
1,333 |
+0.53% |
700 |
2023/12/20 |
1,335 |
1,349 |
1,324 |
1,326 |
-0.15% |
3,700 |
2023/12/19 |
1,340 |
1,349 |
1,328 |
1,328 |
+0.15% |
2,800 |
2023/12/18 |
1,330 |
1,337 |
1,326 |
1,326 |
-1.04% |
1,100 |
2023/12/15 |
1,323 |
1,340 |
1,323 |
1,340 |
+0.00% |
1,100 |
2023/12/14 |
1,323 |
1,345 |
1,323 |
1,340 |
+0.75% |
2,100 |
2023/12/13 |
1,323 |
1,330 |
1,323 |
1,330 |
+0.61% |
300 |
2023/12/12 |
1,337 |
1,339 |
1,322 |
1,322 |
-1.27% |
1,700 |
2023/12/11 |
1,330 |
1,346 |
1,330 |
1,339 |
+1.75% |
2,300 |
2023/12/8 |
1,320 |
1,324 |
1,316 |
1,316 |
-0.30% |
1,800 |
2023/12/7 |
1,319 |
1,332 |
1,319 |
1,320 |
-0.68% |
600 |
2023/12/6 |
1,319 |
1,332 |
1,319 |
1,329 |
+1.30% |
7,000 |
2023/12/5 |
1,326 |
1,326 |
1,312 |
1,312 |
-1.06% |
1,400 |
2023/12/4 |
1,325 |
1,326 |
1,313 |
1,326 |
+0.00% |
600 |
2023/12/1 |
1,344 |
1,344 |
1,326 |
1,326 |
-0.23% |
2,300 |
2023/11/30 |
1,350 |
1,350 |
1,329 |
1,329 |
-1.19% |
700 |
2023/11/29 |
1,328 |
1,345 |
1,328 |
1,345 |
+1.28% |
700 |
2023/11/28 |
1,328 |
1,328 |
1,328 |
1,328 |
+0.00% |
700 |
2023/11/27 |
1,328 |
1,328 |
1,311 |
1,328 |
+0.00% |
4,500 |
2023/11/24 |
1,310 |
1,328 |
1,310 |
1,328 |
+1.37% |
900 |
2023/11/22 |
1,310 |
1,310 |
1,310 |
1,310 |
+0.38% |
600 |
2023/11/21 |
1,332 |
1,338 |
1,305 |
1,305 |
-1.95% |
2,700 |
2023/11/20 |
1,335 |
1,335 |
1,321 |
1,331 |
-1.26% |
1,000 |
2023/11/17 |
1,314 |
1,348 |
1,306 |
1,348 |
+3.69% |
2,500 |
2023/11/16 |
1,300 |
1,311 |
1,300 |
1,300 |
+1.25% |
1,300 |
2023/11/15 |
1,290 |
1,305 |
1,284 |
1,284 |
+0.08% |
900 |
2023/11/14 |
1,320 |
1,320 |
1,281 |
1,283 |
-2.80% |
1,600 |
2023/11/13 |
1,306 |
1,320 |
1,306 |
1,320 |
+0.38% |
2,500 |
2023/11/10 |
1,317 |
1,317 |
1,315 |
1,315 |
-0.15% |
900 |
2023/11/9 |
1,300 |
1,327 |
1,278 |
1,317 |
+0.61% |
2,200 |
2023/11/8 |
1,324 |
1,324 |
1,309 |
1,309 |
-0.46% |
7,900 |
2023/11/7 |
1,314 |
1,321 |
1,300 |
1,315 |
-0.23% |
3,400 |
2023/11/6 |
1,295 |
1,318 |
1,295 |
1,318 |
+2.49% |
700 |
2023/11/2 |
1,276 |
1,286 |
1,276 |
1,286 |
-0.23% |
800 |
2023/11/1 |
1,276 |
1,289 |
1,276 |
1,289 |
-0.08% |
700 |
2023/10/31 |
1,280 |
1,290 |
1,280 |
1,290 |
+0.78% |
700 |
2023/10/30 |
1,300 |
1,300 |
1,280 |
1,280 |
-1.54% |
1,100 |
2023/10/27 |
1,311 |
1,311 |
1,300 |
1,300 |
-0.84% |
200 |
2023/10/26 |
1,314 |
1,314 |
1,298 |
1,311 |
-0.15% |
800 |
2023/10/25 |
1,310 |
1,334 |
1,309 |
1,313 |
+0.23% |
6,700 |
|