日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,432 |
1,432 |
1,406 |
1,415 |
+0.57% |
1,000 |
2024/4/25 |
1,400 |
1,413 |
1,398 |
1,407 |
-0.42% |
900 |
2024/4/24 |
1,413 |
1,415 |
1,403 |
1,413 |
+0.07% |
2,500 |
2024/4/23 |
1,413 |
1,413 |
1,412 |
1,412 |
+0.43% |
300 |
2024/4/22 |
1,371 |
1,406 |
1,371 |
1,406 |
+1.74% |
2,600 |
2024/4/19 |
1,409 |
1,416 |
1,381 |
1,382 |
-2.40% |
2,600 |
2024/4/18 |
1,410 |
1,416 |
1,402 |
1,416 |
+0.43% |
3,500 |
2024/4/17 |
1,428 |
1,428 |
1,402 |
1,410 |
+0.00% |
2,100 |
2024/4/16 |
1,430 |
1,448 |
1,390 |
1,410 |
+6.09% |
25,300 |
2024/4/15 |
1,342 |
1,342 |
1,327 |
1,329 |
-0.97% |
1,300 |
2024/4/12 |
1,342 |
1,348 |
1,342 |
1,342 |
+0.00% |
1,700 |
2024/4/11 |
1,343 |
1,350 |
1,311 |
1,342 |
-1.40% |
3,700 |
2024/4/10 |
1,362 |
1,362 |
1,346 |
1,361 |
+0.44% |
6,400 |
2024/4/9 |
1,362 |
1,365 |
1,355 |
1,355 |
-1.02% |
1,000 |
2024/4/8 |
1,370 |
1,373 |
1,369 |
1,369 |
+0.07% |
400 |
2024/4/5 |
1,354 |
1,396 |
1,354 |
1,368 |
-0.36% |
1,700 |
2024/4/4 |
1,383 |
1,383 |
1,365 |
1,373 |
-0.36% |
3,000 |
2024/4/3 |
1,377 |
1,399 |
1,375 |
1,378 |
-1.57% |
5,000 |
2024/4/2 |
1,394 |
1,400 |
1,387 |
1,400 |
+0.36% |
3,800 |
2024/4/1 |
1,417 |
1,417 |
1,395 |
1,395 |
-1.20% |
9,100 |
2024/3/29 |
1,407 |
1,426 |
1,407 |
1,412 |
+0.36% |
800 |
2024/3/28 |
1,420 |
1,420 |
1,407 |
1,407 |
-0.28% |
1,100 |
2024/3/27 |
1,428 |
1,428 |
1,411 |
1,411 |
-0.07% |
4,800 |
2024/3/26 |
1,413 |
1,430 |
1,411 |
1,412 |
+0.00% |
2,200 |
2024/3/25 |
1,432 |
1,434 |
1,412 |
1,412 |
-1.19% |
3,800 |
2024/3/22 |
1,421 |
1,429 |
1,411 |
1,429 |
+1.28% |
3,800 |
2024/3/21 |
1,431 |
1,437 |
1,411 |
1,411 |
-1.81% |
7,100 |
2024/3/19 |
1,425 |
1,449 |
1,421 |
1,437 |
-1.24% |
2,900 |
2024/3/18 |
1,430 |
1,465 |
1,400 |
1,455 |
-1.36% |
13,900 |
2024/3/15 |
1,427 |
1,479 |
1,426 |
1,475 |
+3.36% |
7,600 |
2024/3/14 |
1,424 |
1,432 |
1,424 |
1,427 |
+0.28% |
2,000 |
2024/3/13 |
1,420 |
1,438 |
1,405 |
1,423 |
+1.50% |
4,100 |
2024/3/12 |
1,400 |
1,402 |
1,392 |
1,402 |
+0.07% |
2,100 |
2024/3/11 |
1,425 |
1,438 |
1,401 |
1,401 |
-2.23% |
12,500 |
2024/3/8 |
1,457 |
1,457 |
1,431 |
1,433 |
-1.65% |
5,000 |
2024/3/7 |
1,470 |
1,495 |
1,457 |
1,457 |
-0.68% |
7,200 |
2024/3/6 |
1,461 |
1,481 |
1,461 |
1,467 |
-0.20% |
4,000 |
2024/3/5 |
1,448 |
1,474 |
1,435 |
1,470 |
+1.24% |
3,300 |
2024/3/4 |
1,473 |
1,499 |
1,452 |
1,452 |
-1.89% |
8,900 |
2024/3/1 |
1,495 |
1,535 |
1,471 |
1,480 |
-0.13% |
20,700 |
2024/2/29 |
1,488 |
1,690 |
1,461 |
1,482 |
+0.82% |
143,100 |
2024/2/28 |
1,449 |
1,470 |
1,442 |
1,470 |
+1.52% |
8,200 |
2024/2/27 |
1,423 |
1,448 |
1,423 |
1,448 |
+1.76% |
6,000 |
2024/2/26 |
1,432 |
1,440 |
1,414 |
1,423 |
-1.11% |
3,800 |
2024/2/22 |
1,413 |
1,456 |
1,409 |
1,439 |
+1.55% |
10,800 |
2024/2/21 |
1,418 |
1,420 |
1,401 |
1,417 |
-0.21% |
6,300 |
2024/2/20 |
1,394 |
1,433 |
1,393 |
1,420 |
+0.21% |
10,400 |
2024/2/19 |
1,406 |
1,475 |
1,368 |
1,417 |
+3.81% |
38,800 |
2024/2/16 |
1,380 |
1,380 |
1,340 |
1,365 |
-1.09% |
4,500 |
2024/2/15 |
1,409 |
1,409 |
1,362 |
1,380 |
-1.57% |
8,100 |
2024/2/14 |
1,394 |
1,402 |
1,379 |
1,402 |
+0.65% |
8,300 |
2024/2/13 |
1,385 |
1,400 |
1,384 |
1,393 |
+0.00% |
4,200 |
2024/2/9 |
1,400 |
1,408 |
1,393 |
1,393 |
-0.14% |
3,500 |
2024/2/8 |
1,401 |
1,410 |
1,390 |
1,395 |
-0.36% |
2,600 |
2024/2/7 |
1,410 |
1,410 |
1,396 |
1,400 |
-0.71% |
2,800 |
2024/2/6 |
1,420 |
1,420 |
1,403 |
1,410 |
+0.14% |
6,000 |
2024/2/5 |
1,408 |
1,411 |
1,392 |
1,408 |
+0.50% |
6,000 |
2024/2/2 |
1,376 |
1,402 |
1,376 |
1,401 |
+2.41% |
5,800 |
2024/2/1 |
1,370 |
1,374 |
1,368 |
1,368 |
-0.22% |
1,300 |
2024/1/31 |
1,374 |
1,382 |
1,369 |
1,371 |
-0.22% |
4,000 |
2024/1/30 |
1,384 |
1,396 |
1,367 |
1,374 |
-0.22% |
4,300 |
2024/1/29 |
1,410 |
1,410 |
1,377 |
1,377 |
-0.79% |
4,200 |
2024/1/26 |
1,388 |
1,389 |
1,375 |
1,388 |
+0.43% |
2,900 |
2024/1/25 |
1,372 |
1,385 |
1,361 |
1,382 |
+1.39% |
5,700 |
2024/1/24 |
1,375 |
1,375 |
1,354 |
1,363 |
+0.00% |
3,000 |
2024/1/23 |
1,367 |
1,373 |
1,355 |
1,363 |
+0.74% |
3,500 |
2024/1/22 |
1,337 |
1,361 |
1,336 |
1,353 |
+1.20% |
6,100 |
2024/1/19 |
1,350 |
1,360 |
1,332 |
1,337 |
-0.96% |
3,500 |
2024/1/18 |
1,371 |
1,371 |
1,340 |
1,350 |
-0.81% |
9,300 |
2024/1/17 |
1,410 |
1,416 |
1,361 |
1,361 |
-3.48% |
14,100 |
2024/1/16 |
1,446 |
1,446 |
1,399 |
1,410 |
-0.42% |
15,300 |
2024/1/15 |
1,380 |
1,451 |
1,380 |
1,416 |
+3.21% |
32,700 |
2024/1/12 |
1,410 |
1,416 |
1,325 |
1,372 |
-1.44% |
31,800 |
2024/1/11 |
1,398 |
1,410 |
1,363 |
1,392 |
-0.43% |
21,000 |
2024/1/10 |
1,398 |
1,420 |
1,385 |
1,398 |
-0.07% |
20,600 |
2024/1/9 |
1,500 |
1,517 |
1,371 |
1,399 |
-4.83% |
82,200 |
2024/1/5 |
1,373 |
1,485 |
1,335 |
1,470 |
+8.57% |
87,900 |
2024/1/4 |
1,324 |
1,398 |
1,303 |
1,354 |
+7.12% |
29,300 |
2023/12/29 |
1,273 |
1,274 |
1,263 |
1,264 |
-0.71% |
5,000 |
2023/12/28 |
1,278 |
1,278 |
1,253 |
1,273 |
+2.00% |
7,000 |
2023/12/27 |
1,244 |
1,271 |
1,244 |
1,248 |
+0.08% |
17,000 |
2023/12/26 |
1,266 |
1,271 |
1,241 |
1,247 |
-1.50% |
10,200 |
2023/12/25 |
1,271 |
1,277 |
1,251 |
1,266 |
+0.16% |
15,000 |
2023/12/22 |
1,269 |
1,274 |
1,263 |
1,264 |
-0.16% |
12,800 |
2023/12/21 |
1,276 |
1,280 |
1,256 |
1,266 |
-1.25% |
9,200 |
2023/12/20 |
1,271 |
1,306 |
1,269 |
1,282 |
+2.48% |
18,800 |
2023/12/19 |
1,251 |
1,292 |
1,250 |
1,251 |
+0.08% |
22,800 |
2023/12/18 |
1,268 |
1,312 |
1,250 |
1,250 |
-11.85% |
49,700 |
2023/12/15 |
1,435 |
1,462 |
1,415 |
1,418 |
-0.91% |
20,400 |
2023/12/14 |
1,440 |
1,442 |
1,429 |
1,431 |
-1.04% |
6,700 |
2023/12/13 |
1,462 |
1,462 |
1,440 |
1,446 |
-0.69% |
4,500 |
2023/12/12 |
1,475 |
1,475 |
1,440 |
1,456 |
+0.62% |
5,300 |
2023/12/11 |
1,443 |
1,479 |
1,412 |
1,447 |
+0.07% |
6,600 |
2023/12/8 |
1,489 |
1,489 |
1,434 |
1,446 |
-2.56% |
10,500 |
2023/12/7 |
1,502 |
1,513 |
1,458 |
1,484 |
-1.20% |
14,000 |
2023/12/6 |
1,504 |
1,510 |
1,482 |
1,502 |
-0.33% |
12,500 |
2023/12/5 |
1,510 |
1,525 |
1,507 |
1,507 |
-0.53% |
19,600 |
2023/12/4 |
1,523 |
1,531 |
1,511 |
1,515 |
-0.13% |
6,700 |
2023/12/1 |
1,497 |
1,529 |
1,497 |
1,517 |
+1.54% |
7,200 |
2023/11/30 |
1,492 |
1,504 |
1,492 |
1,494 |
+0.13% |
7,000 |
2023/11/29 |
1,500 |
1,509 |
1,492 |
1,492 |
-1.00% |
8,500 |
2023/11/28 |
1,516 |
1,519 |
1,506 |
1,507 |
-0.13% |
3,600 |
2023/11/27 |
1,528 |
1,528 |
1,502 |
1,509 |
-0.26% |
5,500 |
2023/11/24 |
1,531 |
1,531 |
1,513 |
1,513 |
-1.18% |
4,800 |
2023/11/22 |
1,530 |
1,548 |
1,522 |
1,531 |
-0.20% |
7,800 |
2023/11/21 |
1,535 |
1,543 |
1,522 |
1,534 |
-0.58% |
7,000 |
2023/11/20 |
1,517 |
1,559 |
1,517 |
1,543 |
+1.05% |
9,700 |
2023/11/17 |
1,523 |
1,534 |
1,518 |
1,527 |
+1.19% |
6,800 |
2023/11/16 |
1,541 |
1,541 |
1,507 |
1,509 |
-2.08% |
3,900 |
2023/11/15 |
1,527 |
1,544 |
1,500 |
1,541 |
+2.05% |
17,600 |
2023/11/14 |
1,523 |
1,543 |
1,495 |
1,510 |
-1.05% |
10,700 |
2023/11/13 |
1,554 |
1,570 |
1,525 |
1,526 |
-2.24% |
8,600 |
2023/11/10 |
1,530 |
1,564 |
1,527 |
1,561 |
+1.69% |
12,400 |
2023/11/9 |
1,536 |
1,555 |
1,531 |
1,535 |
-0.07% |
11,600 |
2023/11/8 |
1,563 |
1,576 |
1,470 |
1,536 |
-1.66% |
36,700 |
2023/11/7 |
1,561 |
1,586 |
1,561 |
1,562 |
-1.14% |
11,400 |
2023/11/6 |
1,545 |
1,588 |
1,545 |
1,580 |
+1.94% |
23,500 |
2023/11/2 |
1,562 |
1,573 |
1,545 |
1,550 |
-0.77% |
18,600 |
2023/11/1 |
1,590 |
1,613 |
1,550 |
1,562 |
-0.83% |
25,700 |
2023/10/31 |
1,591 |
1,591 |
1,529 |
1,575 |
-1.07% |
23,000 |
2023/10/30 |
1,601 |
1,645 |
1,556 |
1,592 |
-10.46% |
88,800 |
2023/10/27 |
1,798 |
1,825 |
1,761 |
1,778 |
-2.58% |
56,700 |
2023/10/26 |
1,837 |
1,848 |
1,804 |
1,825 |
-1.99% |
22,000 |
|