日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,635 |
1,642 |
1,590 |
1,640 |
+1.23% |
2,600 |
2024/4/25 |
1,590 |
1,650 |
1,589 |
1,620 |
+0.93% |
2,800 |
2024/4/24 |
1,609 |
1,621 |
1,600 |
1,605 |
-0.80% |
1,400 |
2024/4/23 |
1,610 |
1,646 |
1,610 |
1,618 |
+0.31% |
300 |
2024/4/22 |
1,584 |
1,641 |
1,584 |
1,613 |
-0.06% |
3,400 |
2024/4/19 |
1,683 |
1,697 |
1,600 |
1,614 |
-4.10% |
5,900 |
2024/4/18 |
1,715 |
1,715 |
1,637 |
1,683 |
-1.87% |
2,400 |
2024/4/17 |
1,701 |
1,715 |
1,655 |
1,715 |
+0.29% |
3,000 |
2024/4/16 |
1,743 |
1,743 |
1,689 |
1,710 |
-2.40% |
3,900 |
2024/4/15 |
1,753 |
1,769 |
1,750 |
1,752 |
-1.30% |
2,400 |
2024/4/12 |
1,778 |
1,780 |
1,750 |
1,775 |
-0.28% |
3,300 |
2024/4/11 |
1,778 |
1,800 |
1,778 |
1,780 |
-1.11% |
1,500 |
2024/4/10 |
1,800 |
1,800 |
1,780 |
1,800 |
+0.06% |
1,100 |
2024/4/9 |
1,795 |
1,800 |
1,780 |
1,799 |
+0.56% |
2,200 |
2024/4/8 |
1,800 |
1,813 |
1,788 |
1,789 |
-0.61% |
2,100 |
2024/4/5 |
1,782 |
1,830 |
1,773 |
1,800 |
-1.21% |
3,100 |
2024/4/4 |
1,823 |
1,842 |
1,822 |
1,822 |
-0.98% |
1,200 |
2024/4/3 |
1,830 |
1,840 |
1,820 |
1,840 |
+0.27% |
1,400 |
2024/4/2 |
1,849 |
1,878 |
1,835 |
1,835 |
-1.08% |
2,800 |
2024/4/1 |
1,896 |
1,898 |
1,840 |
1,855 |
-2.16% |
3,700 |
2024/3/29 |
1,913 |
1,939 |
1,888 |
1,896 |
-0.89% |
2,900 |
2024/3/28 |
1,903 |
1,926 |
1,903 |
1,913 |
-0.26% |
1,100 |
2024/3/27 |
1,935 |
1,935 |
1,901 |
1,918 |
-0.88% |
1,500 |
2024/3/26 |
1,980 |
1,980 |
1,871 |
1,935 |
-2.62% |
16,100 |
2024/3/25 |
2,000 |
2,001 |
1,987 |
1,987 |
-1.24% |
1,500 |
2024/3/22 |
2,069 |
2,069 |
2,010 |
2,012 |
-2.80% |
9,000 |
2024/3/21 |
2,080 |
2,080 |
2,042 |
2,070 |
-1.19% |
2,200 |
2024/3/19 |
2,169 |
2,169 |
2,081 |
2,095 |
-1.13% |
2,100 |
2024/3/18 |
2,080 |
2,130 |
2,070 |
2,119 |
+4.59% |
3,400 |
2024/3/15 |
2,055 |
2,080 |
2,026 |
2,026 |
-1.70% |
2,700 |
2024/3/14 |
2,041 |
2,075 |
2,041 |
2,061 |
+0.83% |
1,300 |
2024/3/13 |
2,066 |
2,086 |
2,041 |
2,044 |
-2.11% |
3,400 |
2024/3/12 |
2,148 |
2,148 |
2,055 |
2,088 |
-0.48% |
2,300 |
2024/3/11 |
2,026 |
2,130 |
2,015 |
2,098 |
+0.00% |
12,400 |
2024/3/8 |
2,185 |
2,235 |
2,098 |
2,098 |
-8.18% |
47,900 |
2024/3/7 |
2,318 |
2,348 |
2,220 |
2,285 |
-1.42% |
8,400 |
2024/3/6 |
2,311 |
2,396 |
2,311 |
2,318 |
-1.19% |
6,800 |
2024/3/5 |
2,304 |
2,346 |
2,225 |
2,346 |
+0.26% |
11,600 |
2024/3/4 |
2,400 |
2,402 |
2,321 |
2,340 |
-2.50% |
7,700 |
2024/3/1 |
2,443 |
2,534 |
2,400 |
2,400 |
+0.42% |
8,700 |
2024/2/29 |
2,391 |
2,391 |
2,300 |
2,390 |
-1.24% |
8,900 |
2024/2/28 |
2,539 |
2,577 |
2,418 |
2,420 |
-3.89% |
9,000 |
2024/2/27 |
2,551 |
2,667 |
2,436 |
2,518 |
+0.24% |
25,500 |
2024/2/26 |
2,438 |
2,512 |
2,338 |
2,512 |
+7.44% |
26,600 |
2024/2/22 |
2,143 |
2,399 |
2,107 |
2,338 |
+11.07% |
24,800 |
2024/2/21 |
2,207 |
2,207 |
2,105 |
2,105 |
-4.58% |
4,800 |
2024/2/20 |
2,233 |
2,233 |
2,161 |
2,206 |
+1.05% |
7,500 |
2024/2/19 |
2,015 |
2,210 |
2,015 |
2,183 |
+8.34% |
10,600 |
2024/2/16 |
1,946 |
2,015 |
1,946 |
2,015 |
+2.28% |
7,300 |
2024/2/15 |
2,040 |
2,132 |
1,970 |
1,970 |
-5.11% |
7,200 |
2024/2/14 |
2,152 |
2,152 |
2,035 |
2,076 |
-1.89% |
6,900 |
2024/2/13 |
2,101 |
2,269 |
1,975 |
2,116 |
+0.76% |
44,800 |
2024/2/9 |
1,900 |
2,134 |
1,900 |
2,100 |
+8.30% |
34,300 |
2024/2/8 |
1,968 |
2,036 |
1,883 |
1,939 |
-1.47% |
12,300 |
2024/2/7 |
1,927 |
1,968 |
1,927 |
1,968 |
+4.29% |
8,900 |
2024/2/6 |
1,814 |
1,940 |
1,810 |
1,887 |
+3.51% |
9,700 |
2024/2/5 |
1,830 |
1,837 |
1,813 |
1,823 |
-0.38% |
2,000 |
2024/2/2 |
1,855 |
1,869 |
1,818 |
1,830 |
-2.14% |
6,100 |
2024/2/1 |
1,898 |
1,930 |
1,861 |
1,870 |
-1.53% |
2,300 |
2024/1/31 |
1,896 |
1,935 |
1,896 |
1,899 |
-0.05% |
500 |
2024/1/30 |
1,920 |
1,926 |
1,890 |
1,900 |
-1.04% |
2,100 |
2024/1/29 |
1,976 |
1,976 |
1,920 |
1,920 |
-1.29% |
3,800 |
2024/1/26 |
1,913 |
1,978 |
1,913 |
1,945 |
+0.62% |
3,700 |
2024/1/25 |
1,950 |
1,960 |
1,925 |
1,933 |
-0.77% |
2,500 |
2024/1/24 |
1,872 |
1,948 |
1,872 |
1,948 |
+3.29% |
5,600 |
2024/1/23 |
1,910 |
1,910 |
1,852 |
1,886 |
+0.16% |
5,100 |
2024/1/22 |
1,833 |
1,894 |
1,833 |
1,883 |
+2.73% |
3,600 |
2024/1/19 |
1,842 |
1,845 |
1,805 |
1,833 |
-0.49% |
3,300 |
2024/1/18 |
1,839 |
1,855 |
1,820 |
1,842 |
-0.54% |
2,700 |
2024/1/17 |
1,900 |
1,900 |
1,850 |
1,852 |
-2.58% |
6,200 |
2024/1/16 |
1,930 |
1,930 |
1,901 |
1,901 |
-1.50% |
2,900 |
2024/1/15 |
1,930 |
1,938 |
1,910 |
1,930 |
-0.36% |
2,400 |
2024/1/12 |
1,941 |
1,941 |
1,897 |
1,937 |
+1.36% |
5,000 |
2024/1/11 |
1,996 |
1,996 |
1,903 |
1,911 |
-3.24% |
10,200 |
2024/1/10 |
2,023 |
2,049 |
1,975 |
1,975 |
-2.37% |
7,300 |
2024/1/9 |
2,011 |
2,069 |
1,981 |
2,023 |
+0.60% |
12,000 |
2024/1/5 |
2,053 |
2,080 |
2,002 |
2,011 |
-2.76% |
14,500 |
2024/1/4 |
1,994 |
2,068 |
1,975 |
2,068 |
+0.00% |
15,300 |
2023/12/29 |
2,330 |
2,330 |
2,041 |
2,068 |
-6.43% |
97,100 |
2023/12/28 |
1,932 |
2,232 |
1,874 |
2,210 |
+20.63% |
340,900 |
2023/12/27 |
1,830 |
1,856 |
1,809 |
1,832 |
-0.16% |
13,500 |
2023/12/26 |
1,766 |
1,880 |
1,766 |
1,835 |
+2.86% |
8,300 |
2023/12/25 |
1,780 |
1,850 |
1,767 |
1,784 |
-1.98% |
8,800 |
2023/12/22 |
1,805 |
1,878 |
1,783 |
1,820 |
-1.83% |
13,600 |
2023/12/21 |
1,906 |
1,906 |
1,854 |
1,854 |
-3.19% |
5,700 |
2023/12/20 |
1,907 |
1,973 |
1,900 |
1,915 |
-0.05% |
7,500 |
2023/12/19 |
1,897 |
1,998 |
1,897 |
1,916 |
-2.94% |
6,600 |
2023/12/18 |
1,946 |
1,993 |
1,935 |
1,974 |
+1.65% |
4,500 |
2023/12/15 |
1,926 |
1,969 |
1,811 |
1,942 |
+0.00% |
21,400 |
2023/12/14 |
2,052 |
2,052 |
1,920 |
1,942 |
-4.99% |
17,100 |
2023/12/13 |
2,099 |
2,099 |
2,026 |
2,044 |
-3.13% |
8,800 |
2023/12/12 |
2,147 |
2,147 |
2,055 |
2,110 |
-1.72% |
5,200 |
2023/12/11 |
2,100 |
2,179 |
2,100 |
2,147 |
+2.00% |
4,900 |
2023/12/8 |
2,136 |
2,177 |
2,082 |
2,105 |
-5.18% |
13,000 |
2023/12/7 |
2,285 |
2,285 |
2,156 |
2,220 |
-3.69% |
10,600 |
2023/12/6 |
2,450 |
2,450 |
2,285 |
2,305 |
-5.92% |
9,000 |
2023/12/5 |
2,446 |
2,450 |
2,400 |
2,450 |
+0.00% |
4,300 |
2023/12/4 |
2,465 |
2,515 |
2,442 |
2,450 |
-1.41% |
4,600 |
2023/12/1 |
2,462 |
2,485 |
2,412 |
2,485 |
+1.18% |
5,800 |
2023/11/30 |
2,462 |
2,491 |
2,405 |
2,456 |
-0.97% |
6,200 |
2023/11/29 |
2,483 |
2,520 |
2,460 |
2,480 |
-0.96% |
5,800 |
2023/11/28 |
2,505 |
2,530 |
2,440 |
2,504 |
-1.22% |
11,100 |
2023/11/27 |
2,611 |
2,611 |
2,501 |
2,535 |
-2.69% |
5,800 |
2023/11/24 |
2,650 |
2,670 |
2,590 |
2,605 |
-3.52% |
6,100 |
2023/11/22 |
2,670 |
2,749 |
2,650 |
2,700 |
+1.73% |
6,700 |
2023/11/21 |
2,634 |
2,677 |
2,609 |
2,654 |
+0.68% |
5,300 |
2023/11/20 |
2,699 |
2,730 |
2,630 |
2,636 |
-2.73% |
6,000 |
2023/11/17 |
2,724 |
2,750 |
2,641 |
2,710 |
+0.71% |
4,700 |
2023/11/16 |
2,560 |
2,715 |
2,542 |
2,691 |
+3.90% |
12,600 |
2023/11/15 |
2,610 |
2,610 |
2,475 |
2,590 |
+4.44% |
5,800 |
2023/11/14 |
2,701 |
2,735 |
2,471 |
2,480 |
-9.92% |
33,000 |
2023/11/13 |
2,879 |
2,879 |
2,753 |
2,753 |
-3.61% |
6,300 |
2023/11/10 |
2,804 |
2,886 |
2,700 |
2,856 |
+1.64% |
11,000 |
2023/11/9 |
2,865 |
2,865 |
2,802 |
2,810 |
-1.58% |
3,300 |
2023/11/8 |
2,940 |
2,942 |
2,853 |
2,855 |
-2.73% |
1,900 |
2023/11/7 |
2,942 |
2,977 |
2,935 |
2,935 |
-1.44% |
1,700 |
2023/11/6 |
2,886 |
3,025 |
2,886 |
2,978 |
+3.84% |
7,900 |
2023/11/2 |
2,929 |
2,929 |
2,868 |
2,868 |
-1.61% |
1,700 |
2023/11/1 |
2,901 |
2,915 |
2,780 |
2,915 |
-0.85% |
3,200 |
2023/10/31 |
2,950 |
2,950 |
2,857 |
2,940 |
-1.01% |
3,800 |
2023/10/30 |
2,988 |
3,095 |
2,970 |
2,970 |
-1.98% |
8,400 |
2023/10/27 |
2,908 |
3,030 |
2,908 |
3,030 |
+4.16% |
3,900 |
2023/10/26 |
2,854 |
2,990 |
2,854 |
2,909 |
+0.17% |
5,500 |
|