日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,529 |
1,529 |
1,525 |
1,525 |
-0.26% |
400 |
2024/4/25 |
1,528 |
1,529 |
1,526 |
1,529 |
-0.52% |
5,100 |
2024/4/24 |
1,526 |
1,537 |
1,526 |
1,537 |
+0.72% |
1,100 |
2024/4/23 |
1,526 |
1,553 |
1,523 |
1,526 |
+0.39% |
1,800 |
2024/4/22 |
1,531 |
1,531 |
1,516 |
1,520 |
+0.20% |
1,100 |
2024/4/19 |
1,536 |
1,536 |
1,510 |
1,517 |
-0.13% |
3,200 |
2024/4/18 |
1,516 |
1,521 |
1,516 |
1,519 |
+0.13% |
1,600 |
2024/4/17 |
1,531 |
1,531 |
1,515 |
1,517 |
-0.65% |
2,000 |
2024/4/16 |
1,526 |
1,531 |
1,515 |
1,527 |
-0.52% |
5,100 |
2024/4/15 |
1,541 |
1,541 |
1,530 |
1,535 |
-0.52% |
3,000 |
2024/4/12 |
1,539 |
1,555 |
1,537 |
1,543 |
+1.11% |
4,900 |
2024/4/11 |
1,521 |
1,535 |
1,516 |
1,526 |
+0.33% |
21,800 |
2024/4/10 |
1,688 |
1,710 |
1,504 |
1,521 |
-9.63% |
18,800 |
2024/4/9 |
1,683 |
1,683 |
1,671 |
1,683 |
+0.00% |
1,300 |
2024/4/8 |
1,688 |
1,691 |
1,683 |
1,683 |
+0.66% |
2,300 |
2024/4/5 |
1,690 |
1,690 |
1,672 |
1,672 |
-1.07% |
1,400 |
2024/4/4 |
1,677 |
1,690 |
1,677 |
1,690 |
+0.78% |
2,000 |
2024/4/3 |
1,670 |
1,677 |
1,670 |
1,677 |
+0.42% |
300 |
2024/4/2 |
1,679 |
1,680 |
1,669 |
1,670 |
-0.54% |
1,100 |
2024/4/1 |
1,670 |
1,679 |
1,670 |
1,679 |
+0.42% |
1,300 |
2024/3/29 |
1,688 |
1,689 |
1,644 |
1,672 |
-1.07% |
3,200 |
2024/3/28 |
1,670 |
1,690 |
1,665 |
1,690 |
+0.60% |
1,600 |
2024/3/27 |
1,689 |
1,696 |
1,664 |
1,680 |
+0.00% |
3,700 |
2024/3/26 |
1,672 |
1,690 |
1,667 |
1,680 |
+0.54% |
3,700 |
2024/3/25 |
1,663 |
1,674 |
1,663 |
1,671 |
+0.30% |
1,600 |
2024/3/22 |
1,662 |
1,673 |
1,660 |
1,666 |
+0.36% |
5,300 |
2024/3/21 |
1,660 |
1,670 |
1,657 |
1,660 |
+0.00% |
3,300 |
2024/3/19 |
1,654 |
1,660 |
1,654 |
1,660 |
+0.36% |
1,400 |
2024/3/18 |
1,654 |
1,654 |
1,640 |
1,654 |
+0.79% |
2,000 |
2024/3/15 |
1,650 |
1,660 |
1,641 |
1,641 |
-0.55% |
1,600 |
2024/3/14 |
1,642 |
1,650 |
1,641 |
1,650 |
+0.55% |
2,500 |
2024/3/13 |
1,658 |
1,665 |
1,641 |
1,641 |
-0.61% |
3,400 |
2024/3/12 |
1,650 |
1,652 |
1,642 |
1,651 |
+0.06% |
4,000 |
2024/3/11 |
1,665 |
1,665 |
1,649 |
1,650 |
-0.84% |
4,300 |
2024/3/8 |
1,664 |
1,670 |
1,664 |
1,664 |
+0.48% |
1,900 |
2024/3/7 |
1,667 |
1,667 |
1,656 |
1,656 |
-0.66% |
1,000 |
2024/3/6 |
1,663 |
1,667 |
1,662 |
1,667 |
+0.36% |
1,600 |
2024/3/5 |
1,659 |
1,662 |
1,650 |
1,661 |
+0.24% |
2,300 |
2024/3/4 |
1,653 |
1,657 |
1,644 |
1,657 |
-0.78% |
4,500 |
2024/3/1 |
1,659 |
1,670 |
1,646 |
1,670 |
+0.66% |
2,900 |
2024/2/29 |
1,659 |
1,662 |
1,659 |
1,659 |
+0.00% |
27,000 |
2024/2/28 |
1,660 |
1,665 |
1,650 |
1,659 |
-1.01% |
6,700 |
2024/2/27 |
1,674 |
1,676 |
1,674 |
1,676 |
-0.24% |
600 |
2024/2/26 |
1,675 |
1,680 |
1,674 |
1,680 |
+0.30% |
4,700 |
2024/2/22 |
1,680 |
1,692 |
1,674 |
1,675 |
-1.00% |
3,300 |
2024/2/21 |
1,675 |
1,692 |
1,675 |
1,692 |
+0.00% |
1,200 |
2024/2/20 |
1,700 |
1,700 |
1,680 |
1,692 |
+0.30% |
1,400 |
2024/2/19 |
1,682 |
1,687 |
1,682 |
1,687 |
+0.36% |
600 |
2024/2/16 |
1,648 |
1,688 |
1,639 |
1,681 |
-0.06% |
19,700 |
2024/2/15 |
1,690 |
1,690 |
1,655 |
1,682 |
-0.47% |
1,600 |
2024/2/14 |
1,685 |
1,700 |
1,681 |
1,690 |
+0.00% |
10,700 |
2024/2/13 |
1,690 |
1,718 |
1,674 |
1,690 |
+0.18% |
5,800 |
2024/2/9 |
1,683 |
1,688 |
1,650 |
1,687 |
+0.24% |
6,300 |
2024/2/8 |
1,648 |
1,683 |
1,598 |
1,683 |
+1.14% |
16,300 |
2024/2/7 |
1,594 |
1,664 |
1,594 |
1,664 |
+4.00% |
14,800 |
2024/2/6 |
1,590 |
1,608 |
1,586 |
1,600 |
+0.00% |
5,800 |
2024/2/5 |
1,580 |
1,603 |
1,566 |
1,600 |
+1.33% |
23,300 |
2024/2/2 |
1,591 |
1,594 |
1,579 |
1,579 |
-0.57% |
8,000 |
2024/2/1 |
1,608 |
1,615 |
1,588 |
1,588 |
-1.18% |
6,700 |
2024/1/31 |
1,622 |
1,622 |
1,600 |
1,607 |
-0.92% |
3,700 |
2024/1/30 |
1,625 |
1,634 |
1,620 |
1,622 |
+0.68% |
3,700 |
2024/1/29 |
1,614 |
1,625 |
1,604 |
1,611 |
+0.19% |
3,100 |
2024/1/26 |
1,600 |
1,620 |
1,600 |
1,608 |
+0.63% |
4,600 |
2024/1/25 |
1,600 |
1,605 |
1,598 |
1,598 |
-0.06% |
1,600 |
2024/1/24 |
1,598 |
1,600 |
1,585 |
1,599 |
+0.13% |
1,600 |
2024/1/23 |
1,594 |
1,597 |
1,580 |
1,597 |
+0.44% |
2,200 |
2024/1/22 |
1,599 |
1,610 |
1,590 |
1,590 |
-0.50% |
3,600 |
2024/1/19 |
1,576 |
1,598 |
1,574 |
1,598 |
+1.46% |
3,200 |
2024/1/18 |
1,608 |
1,610 |
1,547 |
1,575 |
-1.56% |
7,300 |
2024/1/17 |
1,625 |
1,625 |
1,582 |
1,600 |
+0.63% |
4,600 |
2024/1/16 |
1,592 |
1,610 |
1,589 |
1,590 |
+0.00% |
6,300 |
2024/1/15 |
1,598 |
1,598 |
1,584 |
1,590 |
+2.19% |
10,800 |
2024/1/12 |
1,555 |
1,570 |
1,535 |
1,556 |
+0.26% |
8,500 |
2024/1/11 |
1,524 |
1,599 |
1,521 |
1,552 |
+1.90% |
15,200 |
2024/1/10 |
1,529 |
1,529 |
1,522 |
1,523 |
+0.07% |
3,100 |
2024/1/9 |
1,524 |
1,535 |
1,520 |
1,522 |
-0.39% |
4,600 |
2024/1/5 |
1,501 |
1,528 |
1,501 |
1,528 |
+1.80% |
3,200 |
2024/1/4 |
1,497 |
1,506 |
1,497 |
1,501 |
+0.81% |
5,100 |
2023/12/29 |
1,490 |
1,496 |
1,484 |
1,489 |
-0.07% |
5,100 |
2023/12/28 |
1,481 |
1,495 |
1,481 |
1,490 |
+0.68% |
4,200 |
2023/12/27 |
1,481 |
1,484 |
1,480 |
1,480 |
+0.00% |
4,300 |
2023/12/26 |
1,480 |
1,484 |
1,480 |
1,480 |
-0.20% |
3,500 |
2023/12/25 |
1,493 |
1,494 |
1,483 |
1,483 |
-0.47% |
2,700 |
2023/12/22 |
1,498 |
1,498 |
1,471 |
1,490 |
-0.67% |
14,600 |
2023/12/21 |
1,482 |
1,500 |
1,482 |
1,500 |
+0.67% |
3,300 |
2023/12/20 |
1,498 |
1,498 |
1,490 |
1,490 |
+0.27% |
1,800 |
2023/12/19 |
1,487 |
1,492 |
1,486 |
1,486 |
+0.13% |
4,700 |
2023/12/18 |
1,480 |
1,484 |
1,477 |
1,484 |
+0.88% |
1,800 |
2023/12/15 |
1,503 |
1,503 |
1,471 |
1,471 |
-1.21% |
5,800 |
2023/12/14 |
1,507 |
1,509 |
1,489 |
1,489 |
-0.47% |
3,600 |
2023/12/13 |
1,505 |
1,505 |
1,496 |
1,496 |
+0.07% |
2,100 |
2023/12/12 |
1,492 |
1,498 |
1,492 |
1,495 |
-0.20% |
1,300 |
2023/12/11 |
1,500 |
1,504 |
1,498 |
1,498 |
-0.13% |
2,700 |
2023/12/8 |
1,505 |
1,505 |
1,490 |
1,500 |
-0.20% |
5,800 |
2023/12/7 |
1,509 |
1,509 |
1,500 |
1,503 |
-0.07% |
2,100 |
2023/12/6 |
1,499 |
1,504 |
1,492 |
1,504 |
+0.27% |
2,700 |
2023/12/5 |
1,500 |
1,503 |
1,490 |
1,500 |
+0.00% |
4,300 |
2023/12/4 |
1,500 |
1,503 |
1,491 |
1,500 |
+0.33% |
2,800 |
2023/12/1 |
1,488 |
1,500 |
1,487 |
1,495 |
+0.67% |
3,100 |
2023/11/30 |
1,491 |
1,491 |
1,485 |
1,485 |
-0.40% |
1,200 |
2023/11/29 |
1,486 |
1,495 |
1,484 |
1,491 |
+0.61% |
6,100 |
2023/11/28 |
1,489 |
1,493 |
1,480 |
1,482 |
-0.07% |
4,700 |
2023/11/27 |
1,482 |
1,490 |
1,481 |
1,483 |
+0.34% |
4,900 |
2023/11/24 |
1,482 |
1,486 |
1,478 |
1,478 |
-0.27% |
2,500 |
2023/11/22 |
1,476 |
1,482 |
1,470 |
1,482 |
+0.34% |
800 |
2023/11/21 |
1,480 |
1,480 |
1,458 |
1,477 |
-0.20% |
6,300 |
2023/11/20 |
1,490 |
1,490 |
1,468 |
1,480 |
+0.00% |
8,800 |
2023/11/17 |
1,479 |
1,491 |
1,479 |
1,480 |
-0.27% |
6,200 |
2023/11/16 |
1,479 |
1,485 |
1,479 |
1,484 |
+0.27% |
1,800 |
2023/11/15 |
1,491 |
1,491 |
1,479 |
1,480 |
-0.67% |
9,000 |
2023/11/14 |
1,491 |
1,495 |
1,490 |
1,490 |
+0.07% |
1,500 |
2023/11/13 |
1,511 |
1,522 |
1,488 |
1,489 |
-0.73% |
3,800 |
2023/11/10 |
1,488 |
1,505 |
1,488 |
1,500 |
+0.81% |
1,400 |
2023/11/9 |
1,487 |
1,488 |
1,479 |
1,488 |
+0.20% |
1,300 |
2023/11/8 |
1,485 |
1,485 |
1,485 |
1,485 |
+0.13% |
500 |
2023/11/7 |
1,480 |
1,484 |
1,480 |
1,483 |
+0.20% |
1,400 |
2023/11/6 |
1,484 |
1,486 |
1,470 |
1,480 |
+0.75% |
4,600 |
2023/11/2 |
1,476 |
1,476 |
1,469 |
1,469 |
+0.07% |
1,900 |
2023/11/1 |
1,468 |
1,475 |
1,466 |
1,468 |
+0.14% |
3,100 |
2023/10/31 |
1,464 |
1,468 |
1,455 |
1,466 |
+0.62% |
1,100 |
2023/10/30 |
1,461 |
1,461 |
1,457 |
1,457 |
-0.82% |
1,000 |
2023/10/27 |
1,458 |
1,469 |
1,456 |
1,469 |
+0.89% |
2,400 |
2023/10/26 |
1,475 |
1,480 |
1,456 |
1,456 |
-0.95% |
700 |
|