日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,349 |
1,360 |
1,349 |
1,350 |
+1.12% |
3,900 |
2024/4/16 |
1,327 |
1,335 |
1,327 |
1,335 |
+0.15% |
1,100 |
2024/4/15 |
1,330 |
1,333 |
1,325 |
1,333 |
+0.23% |
1,600 |
2024/4/12 |
1,333 |
1,335 |
1,330 |
1,330 |
+0.30% |
1,300 |
2024/4/11 |
1,333 |
1,333 |
1,326 |
1,326 |
-0.30% |
1,400 |
2024/4/10 |
1,330 |
1,330 |
1,325 |
1,330 |
-0.37% |
900 |
2024/4/9 |
1,330 |
1,335 |
1,326 |
1,335 |
+0.60% |
600 |
2024/4/8 |
1,347 |
1,347 |
1,326 |
1,327 |
-0.90% |
800 |
2024/4/5 |
1,326 |
1,340 |
1,326 |
1,339 |
+0.98% |
600 |
2024/4/4 |
1,338 |
1,347 |
1,326 |
1,326 |
-1.04% |
1,000 |
2024/4/3 |
1,321 |
1,340 |
1,320 |
1,340 |
+1.13% |
1,200 |
2024/4/2 |
1,335 |
1,346 |
1,325 |
1,325 |
-0.75% |
1,900 |
2024/4/1 |
1,326 |
1,335 |
1,321 |
1,335 |
+1.06% |
1,500 |
2024/3/29 |
1,310 |
1,330 |
1,307 |
1,321 |
+0.99% |
1,300 |
2024/3/28 |
1,306 |
1,308 |
1,306 |
1,308 |
-0.38% |
800 |
2024/3/27 |
1,306 |
1,320 |
1,306 |
1,313 |
+0.54% |
2,200 |
2024/3/26 |
1,306 |
1,306 |
1,298 |
1,306 |
+0.31% |
1,600 |
2024/3/25 |
1,298 |
1,307 |
1,298 |
1,302 |
+0.23% |
1,800 |
2024/3/22 |
1,302 |
1,302 |
1,299 |
1,299 |
+0.31% |
2,400 |
2024/3/21 |
1,287 |
1,299 |
1,287 |
1,295 |
+0.54% |
2,000 |
2024/3/19 |
1,288 |
1,288 |
1,286 |
1,288 |
+0.00% |
1,400 |
2024/3/18 |
1,286 |
1,288 |
1,279 |
1,288 |
+0.39% |
3,400 |
2024/3/15 |
1,280 |
1,283 |
1,280 |
1,283 |
+0.23% |
1,000 |
2024/3/14 |
1,275 |
1,280 |
1,275 |
1,280 |
+0.08% |
1,600 |
2024/3/13 |
1,274 |
1,279 |
1,274 |
1,279 |
+0.71% |
900 |
2024/3/12 |
1,270 |
1,270 |
1,270 |
1,270 |
+0.08% |
400 |
2024/3/11 |
1,274 |
1,275 |
1,268 |
1,269 |
-0.16% |
1,400 |
2024/3/8 |
1,272 |
1,272 |
1,271 |
1,271 |
-0.08% |
500 |
2024/3/7 |
1,268 |
1,272 |
1,267 |
1,272 |
+0.16% |
700 |
2024/3/6 |
1,276 |
1,276 |
1,269 |
1,270 |
-0.70% |
500 |
2024/3/5 |
1,265 |
1,279 |
1,265 |
1,279 |
+1.11% |
900 |
2024/3/4 |
1,270 |
1,279 |
1,265 |
1,265 |
+0.08% |
1,100 |
2024/3/1 |
1,275 |
1,275 |
1,264 |
1,264 |
+0.08% |
1,000 |
2024/2/29 |
1,270 |
1,270 |
1,263 |
1,263 |
-0.86% |
1,800 |
2024/2/28 |
1,272 |
1,274 |
1,271 |
1,274 |
-0.08% |
2,100 |
2024/2/27 |
1,280 |
1,280 |
1,273 |
1,275 |
-0.23% |
2,100 |
2024/2/26 |
1,273 |
1,278 |
1,269 |
1,278 |
+0.39% |
3,400 |
2024/2/22 |
1,276 |
1,276 |
1,273 |
1,273 |
+0.00% |
1,400 |
2024/2/21 |
1,270 |
1,273 |
1,270 |
1,273 |
+0.24% |
600 |
2024/2/20 |
1,269 |
1,275 |
1,269 |
1,270 |
+0.24% |
1,500 |
2024/2/19 |
1,276 |
1,276 |
1,266 |
1,267 |
+0.00% |
3,300 |
2024/2/16 |
1,270 |
1,270 |
1,267 |
1,267 |
-0.08% |
1,000 |
2024/2/15 |
1,268 |
1,268 |
1,268 |
1,268 |
+0.00% |
500 |
2024/2/14 |
1,272 |
1,274 |
1,268 |
1,268 |
-0.31% |
800 |
2024/2/13 |
1,270 |
1,272 |
1,266 |
1,272 |
+0.39% |
1,100 |
2024/2/9 |
1,274 |
1,274 |
1,266 |
1,267 |
-0.55% |
2,000 |
2024/2/8 |
1,276 |
1,276 |
1,274 |
1,274 |
+0.00% |
1,000 |
2024/2/7 |
1,271 |
1,275 |
1,271 |
1,274 |
+0.31% |
500 |
2024/2/6 |
1,276 |
1,276 |
1,269 |
1,270 |
+0.08% |
800 |
2024/2/5 |
1,272 |
1,275 |
1,269 |
1,269 |
-0.16% |
1,300 |
2024/2/2 |
1,273 |
1,275 |
1,271 |
1,271 |
-0.31% |
1,200 |
2024/2/1 |
1,268 |
1,275 |
1,268 |
1,275 |
+0.55% |
1,100 |
2024/1/31 |
1,266 |
1,270 |
1,266 |
1,268 |
+0.24% |
600 |
2024/1/30 |
1,265 |
1,265 |
1,265 |
1,265 |
-0.39% |
400 |
2024/1/29 |
1,274 |
1,274 |
1,260 |
1,270 |
+0.32% |
1,700 |
2024/1/26 |
1,275 |
1,275 |
1,265 |
1,266 |
-0.78% |
3,700 |
2024/1/25 |
1,275 |
1,276 |
1,268 |
1,276 |
+0.24% |
1,100 |
2024/1/24 |
1,273 |
1,273 |
1,272 |
1,273 |
-0.31% |
1,500 |
2024/1/23 |
1,275 |
1,277 |
1,269 |
1,277 |
+0.71% |
1,900 |
2024/1/22 |
1,265 |
1,274 |
1,265 |
1,268 |
-0.31% |
1,900 |
2024/1/19 |
1,270 |
1,276 |
1,269 |
1,272 |
+0.16% |
1,200 |
2024/1/18 |
1,268 |
1,270 |
1,268 |
1,270 |
-0.47% |
1,800 |
2024/1/17 |
1,272 |
1,276 |
1,270 |
1,276 |
+0.08% |
800 |
2024/1/16 |
1,274 |
1,275 |
1,274 |
1,275 |
+0.08% |
800 |
2024/1/15 |
1,276 |
1,276 |
1,274 |
1,274 |
+0.08% |
1,000 |
2024/1/12 |
1,276 |
1,276 |
1,273 |
1,273 |
-0.31% |
800 |
2024/1/11 |
1,281 |
1,281 |
1,277 |
1,277 |
-0.31% |
1,100 |
2024/1/10 |
1,285 |
1,285 |
1,277 |
1,281 |
+0.08% |
2,000 |
2024/1/9 |
1,272 |
1,280 |
1,272 |
1,280 |
+0.23% |
3,000 |
2024/1/5 |
1,275 |
1,278 |
1,262 |
1,277 |
+1.35% |
1,000 |
2024/1/4 |
1,267 |
1,269 |
1,258 |
1,260 |
+0.40% |
1,200 |
2023/12/29 |
1,252 |
1,257 |
1,252 |
1,255 |
+0.24% |
300 |
2023/12/28 |
1,256 |
1,257 |
1,252 |
1,252 |
-0.32% |
400 |
2023/12/27 |
1,253 |
1,257 |
1,250 |
1,256 |
+0.40% |
2,500 |
2023/12/26 |
1,252 |
1,255 |
1,251 |
1,251 |
-0.08% |
1,500 |
2023/12/25 |
1,250 |
1,252 |
1,250 |
1,252 |
+0.00% |
1,400 |
2023/12/22 |
1,255 |
1,255 |
1,250 |
1,252 |
-0.16% |
1,500 |
2023/12/21 |
1,250 |
1,255 |
1,250 |
1,254 |
+0.24% |
1,200 |
2023/12/20 |
1,257 |
1,257 |
1,251 |
1,251 |
-0.08% |
1,300 |
2023/12/19 |
1,253 |
1,257 |
1,252 |
1,252 |
-0.24% |
1,300 |
2023/12/18 |
1,251 |
1,255 |
1,251 |
1,255 |
+0.32% |
700 |
2023/12/15 |
1,252 |
1,252 |
1,251 |
1,251 |
-0.40% |
1,100 |
2023/12/14 |
1,257 |
1,257 |
1,255 |
1,256 |
+0.08% |
800 |
2023/12/13 |
1,253 |
1,255 |
1,251 |
1,255 |
+0.16% |
600 |
2023/12/12 |
1,252 |
1,253 |
1,252 |
1,253 |
-0.16% |
600 |
2023/12/11 |
1,256 |
1,257 |
1,250 |
1,255 |
+0.00% |
2,300 |
2023/12/8 |
1,254 |
1,257 |
1,253 |
1,255 |
+0.08% |
900 |
2023/12/7 |
1,254 |
1,255 |
1,254 |
1,254 |
+0.00% |
600 |
2023/12/6 |
1,253 |
1,254 |
1,252 |
1,254 |
+0.16% |
1,300 |
2023/12/5 |
1,249 |
1,252 |
1,249 |
1,252 |
+0.32% |
1,200 |
2023/12/4 |
1,251 |
1,251 |
1,248 |
1,248 |
-0.24% |
900 |
2023/12/1 |
1,250 |
1,257 |
1,250 |
1,251 |
+0.16% |
500 |
2023/11/30 |
1,248 |
1,249 |
1,248 |
1,249 |
+0.00% |
400 |
2023/11/29 |
1,248 |
1,257 |
1,248 |
1,249 |
-0.72% |
1,300 |
2023/11/28 |
1,252 |
1,258 |
1,252 |
1,258 |
+0.56% |
4,400 |
2023/11/27 |
1,252 |
1,255 |
1,251 |
1,251 |
-0.08% |
1,500 |
2023/11/24 |
1,254 |
1,254 |
1,248 |
1,252 |
+0.16% |
800 |
2023/11/22 |
1,252 |
1,253 |
1,250 |
1,250 |
-0.08% |
1,700 |
2023/11/21 |
1,248 |
1,251 |
1,246 |
1,251 |
+0.24% |
700 |
2023/11/20 |
1,252 |
1,252 |
1,248 |
1,248 |
-0.32% |
1,300 |
2023/11/17 |
1,252 |
1,252 |
1,252 |
1,252 |
+0.16% |
100 |
2023/11/16 |
1,250 |
1,250 |
1,250 |
1,250 |
-0.08% |
100 |
2023/11/15 |
1,254 |
1,254 |
1,251 |
1,251 |
-0.24% |
800 |
2023/11/14 |
1,260 |
1,260 |
1,254 |
1,254 |
-0.08% |
500 |
2023/11/13 |
1,251 |
1,257 |
1,251 |
1,255 |
-0.16% |
1,200 |
2023/11/10 |
1,252 |
1,257 |
1,252 |
1,257 |
+0.40% |
800 |
2023/11/9 |
1,252 |
1,258 |
1,252 |
1,252 |
+0.00% |
1,100 |
2023/11/8 |
1,252 |
1,252 |
1,252 |
1,252 |
+0.16% |
300 |
2023/11/7 |
1,249 |
1,250 |
1,246 |
1,250 |
+0.08% |
300 |
2023/11/6 |
1,240 |
1,255 |
1,240 |
1,249 |
+0.64% |
1,400 |
2023/11/2 |
1,241 |
1,245 |
1,241 |
1,241 |
+0.00% |
1,300 |
2023/11/1 |
1,246 |
1,246 |
1,241 |
1,241 |
-0.40% |
1,300 |
2023/10/31 |
1,240 |
1,248 |
1,235 |
1,246 |
+0.48% |
1,000 |
2023/10/30 |
1,249 |
1,249 |
1,233 |
1,240 |
+0.40% |
800 |
2023/10/27 |
1,250 |
1,250 |
1,230 |
1,235 |
-0.48% |
2,200 |
2023/10/26 |
1,249 |
1,249 |
1,241 |
1,241 |
+0.08% |
200 |
2023/10/25 |
1,241 |
1,241 |
1,240 |
1,240 |
-0.16% |
500 |
2023/10/24 |
1,251 |
1,251 |
1,242 |
1,242 |
+0.00% |
1,000 |
2023/10/23 |
1,250 |
1,250 |
1,242 |
1,242 |
+0.16% |
600 |
2023/10/20 |
1,244 |
1,244 |
1,240 |
1,240 |
-0.40% |
900 |
2023/10/19 |
1,244 |
1,253 |
1,244 |
1,245 |
+0.00% |
500 |
2023/10/18 |
1,244 |
1,249 |
1,243 |
1,245 |
+0.16% |
1,000 |
2023/10/17 |
1,245 |
1,245 |
1,243 |
1,243 |
-0.24% |
400 |
|