日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,572 |
1,589 |
1,572 |
1,575 |
+0.06% |
1,700 |
2024/4/22 |
1,578 |
1,585 |
1,574 |
1,574 |
+0.19% |
700 |
2024/4/19 |
1,573 |
1,574 |
1,565 |
1,571 |
-0.06% |
3,700 |
2024/4/18 |
1,570 |
1,586 |
1,570 |
1,572 |
-0.13% |
1,300 |
2024/4/17 |
1,571 |
1,585 |
1,566 |
1,574 |
-0.13% |
1,300 |
2024/4/16 |
1,595 |
1,596 |
1,563 |
1,576 |
-1.19% |
4,700 |
2024/4/15 |
1,592 |
1,601 |
1,592 |
1,595 |
+0.06% |
1,400 |
2024/4/12 |
1,592 |
1,598 |
1,592 |
1,594 |
+0.13% |
800 |
2024/4/11 |
1,592 |
1,607 |
1,592 |
1,592 |
+0.00% |
300 |
2024/4/10 |
1,600 |
1,604 |
1,592 |
1,592 |
-0.56% |
1,800 |
2024/4/9 |
1,578 |
1,606 |
1,578 |
1,601 |
+0.88% |
3,300 |
2024/4/8 |
1,590 |
1,590 |
1,580 |
1,587 |
+0.76% |
1,600 |
2024/4/5 |
1,566 |
1,578 |
1,561 |
1,575 |
-1.56% |
1,200 |
2024/4/4 |
1,609 |
1,609 |
1,600 |
1,600 |
-0.56% |
600 |
2024/4/3 |
1,619 |
1,619 |
1,591 |
1,609 |
-0.19% |
1,800 |
2024/4/2 |
1,653 |
1,657 |
1,612 |
1,612 |
-2.48% |
2,000 |
2024/4/1 |
1,642 |
1,671 |
1,642 |
1,653 |
+0.67% |
500 |
2024/3/29 |
1,632 |
1,672 |
1,618 |
1,642 |
+0.06% |
1,500 |
2024/3/28 |
1,650 |
1,687 |
1,606 |
1,641 |
-1.74% |
1,500 |
2024/3/27 |
1,658 |
1,670 |
1,649 |
1,670 |
+0.72% |
1,600 |
2024/3/26 |
1,649 |
1,658 |
1,644 |
1,658 |
-0.12% |
1,500 |
2024/3/25 |
1,688 |
1,693 |
1,660 |
1,660 |
-3.09% |
4,800 |
2024/3/22 |
1,697 |
1,714 |
1,674 |
1,713 |
+1.00% |
6,400 |
2024/3/21 |
1,665 |
1,696 |
1,661 |
1,696 |
+1.74% |
3,300 |
2024/3/19 |
1,647 |
1,667 |
1,631 |
1,667 |
-0.18% |
1,700 |
2024/3/18 |
1,629 |
1,689 |
1,629 |
1,670 |
+3.15% |
7,200 |
2024/3/15 |
1,605 |
1,619 |
1,605 |
1,619 |
+0.87% |
2,900 |
2024/3/14 |
1,606 |
1,611 |
1,579 |
1,605 |
+0.25% |
4,500 |
2024/3/13 |
1,609 |
1,610 |
1,590 |
1,601 |
+0.44% |
2,100 |
2024/3/12 |
1,594 |
1,594 |
1,594 |
1,594 |
+0.00% |
200 |
2024/3/11 |
1,577 |
1,599 |
1,577 |
1,594 |
+0.82% |
3,400 |
2024/3/8 |
1,580 |
1,600 |
1,580 |
1,581 |
-0.06% |
2,900 |
2024/3/7 |
1,598 |
1,600 |
1,576 |
1,582 |
-1.06% |
2,100 |
2024/3/6 |
1,580 |
1,599 |
1,580 |
1,599 |
+0.38% |
1,200 |
2024/3/5 |
1,570 |
1,593 |
1,570 |
1,593 |
+0.57% |
900 |
2024/3/4 |
1,592 |
1,602 |
1,584 |
1,584 |
-1.06% |
4,300 |
2024/3/1 |
1,586 |
1,605 |
1,586 |
1,601 |
+0.88% |
4,200 |
2024/2/29 |
1,602 |
1,602 |
1,587 |
1,587 |
-0.81% |
4,100 |
2024/2/28 |
1,621 |
1,633 |
1,598 |
1,600 |
-1.11% |
3,600 |
2024/2/27 |
1,630 |
1,630 |
1,601 |
1,618 |
-0.98% |
4,100 |
2024/2/26 |
1,730 |
1,730 |
1,616 |
1,634 |
-2.85% |
5,400 |
2024/2/22 |
1,681 |
1,700 |
1,670 |
1,682 |
+0.66% |
3,200 |
2024/2/21 |
1,680 |
1,718 |
1,670 |
1,671 |
-0.83% |
1,700 |
2024/2/20 |
1,739 |
1,739 |
1,670 |
1,685 |
-3.11% |
6,300 |
2024/2/19 |
1,669 |
1,749 |
1,669 |
1,739 |
+4.19% |
8,800 |
2024/2/16 |
1,591 |
1,698 |
1,591 |
1,669 |
+5.50% |
7,700 |
2024/2/15 |
1,586 |
1,620 |
1,577 |
1,582 |
-0.25% |
7,500 |
2024/2/14 |
1,581 |
1,615 |
1,581 |
1,586 |
-2.10% |
4,100 |
2024/2/13 |
1,584 |
1,649 |
1,584 |
1,620 |
+2.73% |
6,100 |
2024/2/9 |
1,571 |
1,632 |
1,551 |
1,577 |
+0.96% |
9,400 |
2024/2/8 |
1,543 |
1,568 |
1,543 |
1,562 |
+0.26% |
800 |
2024/2/7 |
1,561 |
1,586 |
1,549 |
1,558 |
-0.19% |
5,300 |
2024/2/6 |
1,538 |
1,577 |
1,538 |
1,561 |
+0.64% |
3,300 |
2024/2/5 |
1,556 |
1,570 |
1,550 |
1,551 |
-0.32% |
4,500 |
2024/2/2 |
1,550 |
1,563 |
1,548 |
1,556 |
-0.13% |
1,700 |
2024/2/1 |
1,559 |
1,559 |
1,540 |
1,558 |
-0.06% |
3,800 |
2024/1/31 |
1,535 |
1,559 |
1,535 |
1,559 |
+1.56% |
6,400 |
2024/1/30 |
1,568 |
1,580 |
1,535 |
1,535 |
-2.04% |
18,000 |
2024/1/29 |
1,558 |
1,569 |
1,553 |
1,567 |
+0.58% |
1,400 |
2024/1/26 |
1,527 |
1,558 |
1,525 |
1,558 |
+0.91% |
2,500 |
2024/1/25 |
1,502 |
1,560 |
1,502 |
1,544 |
+1.25% |
3,300 |
2024/1/24 |
1,544 |
1,544 |
1,516 |
1,525 |
-1.29% |
2,200 |
2024/1/23 |
1,500 |
1,558 |
1,500 |
1,545 |
+3.00% |
6,500 |
2024/1/22 |
1,540 |
1,540 |
1,495 |
1,500 |
-2.85% |
10,400 |
2024/1/19 |
1,557 |
1,579 |
1,535 |
1,544 |
-1.53% |
8,200 |
2024/1/18 |
1,540 |
1,589 |
1,527 |
1,568 |
+1.82% |
4,000 |
2024/1/17 |
1,551 |
1,557 |
1,531 |
1,540 |
-0.77% |
3,400 |
2024/1/16 |
1,546 |
1,564 |
1,546 |
1,552 |
+0.39% |
5,200 |
2024/1/15 |
1,545 |
1,555 |
1,540 |
1,546 |
-0.06% |
3,800 |
2024/1/12 |
1,560 |
1,562 |
1,525 |
1,547 |
-0.58% |
5,300 |
2024/1/11 |
1,542 |
1,579 |
1,542 |
1,556 |
+0.91% |
4,900 |
2024/1/10 |
1,590 |
1,590 |
1,535 |
1,542 |
-2.22% |
11,200 |
2024/1/9 |
1,499 |
1,628 |
1,496 |
1,577 |
+6.27% |
29,100 |
2024/1/5 |
1,409 |
1,487 |
1,409 |
1,484 |
+5.32% |
12,300 |
2024/1/4 |
1,385 |
1,409 |
1,385 |
1,409 |
+1.73% |
2,900 |
2023/12/29 |
1,370 |
1,390 |
1,370 |
1,385 |
+1.09% |
2,600 |
2023/12/28 |
1,364 |
1,377 |
1,364 |
1,370 |
-0.58% |
1,300 |
2023/12/27 |
1,345 |
1,378 |
1,345 |
1,378 |
+2.45% |
18,500 |
2023/12/26 |
1,353 |
1,355 |
1,331 |
1,345 |
-0.74% |
2,900 |
2023/12/25 |
1,351 |
1,359 |
1,346 |
1,355 |
+0.37% |
2,200 |
2023/12/22 |
1,351 |
1,363 |
1,347 |
1,350 |
-0.81% |
3,900 |
2023/12/21 |
1,326 |
1,371 |
1,326 |
1,361 |
+1.04% |
2,700 |
2023/12/20 |
1,326 |
1,347 |
1,315 |
1,347 |
+1.74% |
4,100 |
2023/12/19 |
1,311 |
1,324 |
1,311 |
1,324 |
+0.68% |
500 |
2023/12/18 |
1,312 |
1,315 |
1,312 |
1,315 |
-0.08% |
5,000 |
2023/12/15 |
1,326 |
1,326 |
1,316 |
1,316 |
-0.68% |
4,000 |
2023/12/14 |
1,329 |
1,333 |
1,324 |
1,325 |
+0.00% |
2,800 |
2023/12/13 |
1,337 |
1,337 |
1,325 |
1,325 |
+0.61% |
2,500 |
2023/12/12 |
1,300 |
1,345 |
1,300 |
1,317 |
+0.92% |
11,100 |
2023/12/11 |
1,268 |
1,305 |
1,268 |
1,305 |
+0.77% |
4,100 |
2023/12/8 |
1,289 |
1,304 |
1,289 |
1,295 |
+0.39% |
2,600 |
2023/12/7 |
1,297 |
1,310 |
1,281 |
1,290 |
-0.54% |
4,200 |
2023/12/6 |
1,293 |
1,304 |
1,293 |
1,297 |
+0.39% |
2,000 |
2023/12/5 |
1,282 |
1,295 |
1,282 |
1,292 |
+0.86% |
1,800 |
2023/12/4 |
1,286 |
1,293 |
1,281 |
1,281 |
-0.31% |
900 |
2023/12/1 |
1,263 |
1,291 |
1,263 |
1,285 |
+1.50% |
3,000 |
2023/11/30 |
1,254 |
1,266 |
1,254 |
1,266 |
+0.96% |
3,200 |
2023/11/29 |
1,264 |
1,264 |
1,249 |
1,254 |
+0.16% |
1,300 |
2023/11/28 |
1,248 |
1,261 |
1,241 |
1,252 |
+0.32% |
1,300 |
2023/11/27 |
1,252 |
1,260 |
1,237 |
1,248 |
-0.32% |
3,900 |
2023/11/24 |
1,260 |
1,267 |
1,252 |
1,252 |
-0.56% |
2,000 |
2023/11/22 |
1,250 |
1,259 |
1,250 |
1,259 |
+0.88% |
1,700 |
2023/11/21 |
1,247 |
1,250 |
1,247 |
1,248 |
+0.08% |
600 |
2023/11/20 |
1,243 |
1,250 |
1,243 |
1,247 |
+0.48% |
900 |
2023/11/17 |
1,240 |
1,254 |
1,235 |
1,241 |
+1.14% |
1,800 |
2023/11/16 |
1,234 |
1,238 |
1,227 |
1,227 |
-0.57% |
3,600 |
2023/11/15 |
1,226 |
1,245 |
1,226 |
1,234 |
+0.41% |
3,600 |
2023/11/14 |
1,270 |
1,270 |
1,213 |
1,229 |
-2.38% |
6,300 |
2023/11/13 |
1,275 |
1,275 |
1,252 |
1,259 |
-1.25% |
2,900 |
2023/11/10 |
1,261 |
1,275 |
1,253 |
1,275 |
+1.11% |
4,200 |
2023/11/9 |
1,258 |
1,270 |
1,253 |
1,261 |
+1.04% |
4,200 |
2023/11/8 |
1,255 |
1,255 |
1,244 |
1,248 |
-0.24% |
3,300 |
2023/11/7 |
1,248 |
1,252 |
1,248 |
1,251 |
-0.08% |
3,800 |
2023/11/6 |
1,248 |
1,255 |
1,246 |
1,252 |
+0.32% |
5,700 |
2023/11/2 |
1,246 |
1,258 |
1,246 |
1,248 |
-0.08% |
3,800 |
2023/11/1 |
1,249 |
1,249 |
1,249 |
1,249 |
+0.32% |
200 |
2023/10/31 |
1,243 |
1,254 |
1,235 |
1,245 |
+0.48% |
6,400 |
2023/10/30 |
1,308 |
1,308 |
1,239 |
1,239 |
-5.28% |
18,100 |
2023/10/27 |
1,274 |
1,338 |
1,274 |
1,308 |
+2.35% |
3,000 |
2023/10/26 |
1,300 |
1,305 |
1,277 |
1,278 |
-1.69% |
2,200 |
2023/10/25 |
1,305 |
1,308 |
1,297 |
1,300 |
-1.44% |
800 |
2023/10/24 |
1,278 |
1,319 |
1,262 |
1,319 |
+4.27% |
5,900 |
2023/10/23 |
1,259 |
1,277 |
1,259 |
1,265 |
-1.25% |
900 |
|