日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,693 |
1,703 |
1,677 |
1,680 |
-1.70% |
7,500 |
2024/4/24 |
1,758 |
1,758 |
1,660 |
1,709 |
+4.33% |
65,400 |
2024/4/23 |
1,645 |
1,645 |
1,621 |
1,638 |
-0.43% |
1,300 |
2024/4/22 |
1,615 |
1,645 |
1,610 |
1,645 |
+2.75% |
9,600 |
2024/4/19 |
1,590 |
1,601 |
1,572 |
1,601 |
+0.69% |
2,500 |
2024/4/18 |
1,600 |
1,602 |
1,581 |
1,590 |
-0.62% |
5,600 |
2024/4/17 |
1,616 |
1,616 |
1,600 |
1,600 |
-0.68% |
2,000 |
2024/4/16 |
1,609 |
1,615 |
1,595 |
1,611 |
+0.69% |
3,700 |
2024/4/15 |
1,615 |
1,615 |
1,585 |
1,600 |
-1.11% |
2,700 |
2024/4/12 |
1,619 |
1,619 |
1,594 |
1,618 |
+0.25% |
2,000 |
2024/4/11 |
1,616 |
1,616 |
1,600 |
1,614 |
+0.62% |
2,700 |
2024/4/10 |
1,620 |
1,621 |
1,603 |
1,604 |
-0.99% |
2,800 |
2024/4/9 |
1,610 |
1,622 |
1,610 |
1,620 |
+0.68% |
5,000 |
2024/4/8 |
1,634 |
1,634 |
1,567 |
1,609 |
+4.01% |
10,900 |
2024/4/5 |
1,530 |
1,550 |
1,506 |
1,547 |
-0.32% |
5,500 |
2024/4/4 |
1,576 |
1,590 |
1,528 |
1,552 |
-1.21% |
12,500 |
2024/4/3 |
1,577 |
1,587 |
1,570 |
1,571 |
-0.44% |
5,500 |
2024/4/2 |
1,620 |
1,642 |
1,578 |
1,578 |
-2.59% |
10,800 |
2024/4/1 |
1,631 |
1,676 |
1,617 |
1,620 |
-3.05% |
22,900 |
2024/3/29 |
1,685 |
1,749 |
1,670 |
1,671 |
+0.48% |
45,200 |
2024/3/28 |
1,670 |
1,721 |
1,649 |
1,663 |
-9.13% |
41,900 |
2024/3/27 |
1,833 |
1,853 |
1,805 |
1,830 |
+1.05% |
29,600 |
2024/3/26 |
1,794 |
1,830 |
1,794 |
1,811 |
+0.95% |
49,000 |
2024/3/25 |
1,947 |
1,947 |
1,794 |
1,794 |
+15.97% |
288,100 |
2024/3/22 |
1,563 |
1,563 |
1,546 |
1,547 |
+0.19% |
1,300 |
2024/3/21 |
1,502 |
1,545 |
1,502 |
1,544 |
+2.93% |
700 |
2024/3/19 |
1,545 |
1,545 |
1,442 |
1,500 |
-2.66% |
4,000 |
2024/3/18 |
1,573 |
1,573 |
1,541 |
1,541 |
+0.39% |
1,000 |
2024/3/15 |
1,561 |
1,569 |
1,535 |
1,535 |
-2.66% |
2,900 |
2024/3/14 |
1,586 |
1,586 |
1,537 |
1,577 |
+0.00% |
3,400 |
2024/3/13 |
1,495 |
1,586 |
1,479 |
1,577 |
+5.48% |
9,200 |
2024/3/12 |
1,455 |
1,495 |
1,448 |
1,495 |
+2.89% |
2,100 |
2024/3/11 |
1,477 |
1,482 |
1,453 |
1,453 |
-1.89% |
900 |
2024/3/8 |
1,474 |
1,481 |
1,471 |
1,481 |
+1.02% |
900 |
2024/3/7 |
1,477 |
1,478 |
1,466 |
1,466 |
+0.14% |
700 |
2024/3/6 |
1,478 |
1,478 |
1,464 |
1,464 |
+0.00% |
500 |
2024/3/5 |
1,473 |
1,473 |
1,464 |
1,464 |
-1.61% |
300 |
2024/3/4 |
1,484 |
1,488 |
1,458 |
1,488 |
+0.27% |
700 |
2024/3/1 |
1,470 |
1,484 |
1,458 |
1,484 |
-0.07% |
800 |
2024/2/29 |
1,465 |
1,485 |
1,454 |
1,485 |
+0.81% |
2,100 |
2024/2/28 |
1,460 |
1,485 |
1,460 |
1,473 |
+1.45% |
6,600 |
2024/2/27 |
1,449 |
1,452 |
1,439 |
1,452 |
+0.14% |
700 |
2024/2/26 |
1,458 |
1,459 |
1,432 |
1,450 |
+0.07% |
1,200 |
2024/2/22 |
1,431 |
1,449 |
1,431 |
1,449 |
+0.62% |
500 |
2024/2/20 |
1,457 |
1,459 |
1,440 |
1,440 |
-0.96% |
800 |
2024/2/19 |
1,459 |
1,459 |
1,435 |
1,454 |
+0.55% |
1,200 |
2024/2/16 |
1,443 |
1,446 |
1,435 |
1,446 |
+1.12% |
900 |
2024/2/15 |
1,453 |
1,453 |
1,430 |
1,430 |
-1.65% |
900 |
2024/2/14 |
1,432 |
1,459 |
1,432 |
1,454 |
+0.00% |
500 |
2024/2/13 |
1,440 |
1,454 |
1,432 |
1,454 |
+0.97% |
1,500 |
2024/2/9 |
1,440 |
1,440 |
1,440 |
1,440 |
+0.00% |
100 |
2024/2/8 |
1,432 |
1,440 |
1,432 |
1,440 |
+0.56% |
500 |
2024/2/7 |
1,432 |
1,432 |
1,432 |
1,432 |
-0.56% |
200 |
2024/2/6 |
1,436 |
1,451 |
1,436 |
1,440 |
-0.41% |
500 |
2024/2/5 |
1,444 |
1,446 |
1,426 |
1,446 |
-0.07% |
1,600 |
2024/2/2 |
1,416 |
1,458 |
1,416 |
1,447 |
+2.41% |
1,900 |
2024/2/1 |
1,426 |
1,453 |
1,402 |
1,413 |
-3.62% |
3,200 |
2024/1/31 |
1,459 |
1,478 |
1,439 |
1,466 |
+0.76% |
5,000 |
2024/1/30 |
1,458 |
1,458 |
1,455 |
1,455 |
+0.90% |
600 |
2024/1/29 |
1,446 |
1,458 |
1,442 |
1,442 |
-0.28% |
1,000 |
2024/1/26 |
1,462 |
1,464 |
1,444 |
1,446 |
-0.34% |
800 |
2024/1/25 |
1,460 |
1,465 |
1,451 |
1,451 |
+0.42% |
2,200 |
2024/1/24 |
1,445 |
1,445 |
1,445 |
1,445 |
-0.21% |
100 |
2024/1/23 |
1,441 |
1,448 |
1,441 |
1,448 |
+0.49% |
400 |
2024/1/22 |
1,431 |
1,453 |
1,431 |
1,441 |
-0.35% |
3,800 |
2024/1/19 |
1,447 |
1,450 |
1,424 |
1,446 |
-0.82% |
3,500 |
2024/1/18 |
1,447 |
1,470 |
1,426 |
1,458 |
+2.17% |
2,800 |
2024/1/17 |
1,439 |
1,439 |
1,427 |
1,427 |
+0.42% |
400 |
2024/1/16 |
1,421 |
1,433 |
1,420 |
1,421 |
-0.91% |
1,400 |
2024/1/15 |
1,438 |
1,441 |
1,425 |
1,434 |
+0.49% |
3,100 |
2024/1/12 |
1,413 |
1,430 |
1,413 |
1,427 |
+0.42% |
1,100 |
2024/1/11 |
1,422 |
1,422 |
1,419 |
1,421 |
+0.64% |
1,000 |
2024/1/10 |
1,420 |
1,420 |
1,402 |
1,412 |
+0.21% |
5,500 |
2024/1/9 |
1,386 |
1,414 |
1,372 |
1,409 |
+2.55% |
2,800 |
2024/1/5 |
1,371 |
1,385 |
1,360 |
1,374 |
+1.18% |
2,100 |
2024/1/4 |
1,360 |
1,391 |
1,358 |
1,358 |
-0.15% |
1,400 |
2023/12/29 |
1,340 |
1,361 |
1,340 |
1,360 |
+1.49% |
3,300 |
2023/12/28 |
1,336 |
1,345 |
1,330 |
1,340 |
-1.90% |
19,900 |
2023/12/27 |
1,356 |
1,378 |
1,350 |
1,366 |
+0.74% |
1,000 |
2023/12/26 |
1,373 |
1,373 |
1,349 |
1,356 |
-0.29% |
600 |
2023/12/25 |
1,353 |
1,361 |
1,341 |
1,360 |
+0.82% |
2,700 |
2023/12/22 |
1,344 |
1,349 |
1,334 |
1,349 |
+0.07% |
2,200 |
2023/12/21 |
1,335 |
1,350 |
1,335 |
1,348 |
-0.07% |
1,100 |
2023/12/19 |
1,343 |
1,349 |
1,335 |
1,349 |
+0.30% |
500 |
2023/12/18 |
1,340 |
1,350 |
1,335 |
1,345 |
+0.37% |
800 |
2023/12/15 |
1,341 |
1,355 |
1,340 |
1,340 |
-0.22% |
1,500 |
2023/12/14 |
1,346 |
1,346 |
1,343 |
1,343 |
-0.52% |
1,100 |
2023/12/13 |
1,371 |
1,371 |
1,350 |
1,350 |
-2.46% |
500 |
2023/12/12 |
1,350 |
1,384 |
1,350 |
1,384 |
+2.14% |
10,300 |
2023/12/11 |
1,347 |
1,374 |
1,344 |
1,355 |
+1.42% |
1,100 |
2023/12/8 |
1,350 |
1,350 |
1,336 |
1,336 |
-0.60% |
500 |
2023/12/7 |
1,353 |
1,360 |
1,311 |
1,344 |
-0.81% |
1,700 |
2023/12/6 |
1,342 |
1,378 |
1,342 |
1,355 |
-0.95% |
300 |
2023/12/5 |
1,375 |
1,375 |
1,368 |
1,368 |
+1.56% |
1,500 |
2023/12/4 |
1,349 |
1,350 |
1,347 |
1,347 |
-0.22% |
300 |
2023/12/1 |
1,321 |
1,355 |
1,320 |
1,350 |
+0.15% |
1,400 |
2023/11/30 |
1,334 |
1,348 |
1,307 |
1,348 |
+0.22% |
1,100 |
2023/11/29 |
1,350 |
1,360 |
1,337 |
1,345 |
-0.74% |
1,800 |
2023/11/28 |
1,342 |
1,355 |
1,340 |
1,355 |
+0.97% |
600 |
2023/11/27 |
1,376 |
1,376 |
1,340 |
1,342 |
-2.33% |
4,100 |
2023/11/24 |
1,359 |
1,379 |
1,359 |
1,374 |
+0.66% |
1,000 |
2023/11/22 |
1,379 |
1,379 |
1,350 |
1,365 |
-0.07% |
1,800 |
2023/11/21 |
1,377 |
1,377 |
1,366 |
1,366 |
-0.22% |
400 |
2023/11/20 |
1,369 |
1,369 |
1,365 |
1,369 |
-0.07% |
300 |
2023/11/17 |
1,370 |
1,379 |
1,361 |
1,370 |
-0.72% |
1,200 |
2023/11/16 |
1,365 |
1,380 |
1,365 |
1,380 |
+1.25% |
200 |
2023/11/15 |
1,380 |
1,380 |
1,363 |
1,363 |
-1.23% |
900 |
2023/11/14 |
1,389 |
1,400 |
1,367 |
1,380 |
-1.22% |
1,600 |
2023/11/13 |
1,399 |
1,399 |
1,367 |
1,397 |
+0.50% |
1,000 |
2023/11/10 |
1,399 |
1,399 |
1,390 |
1,390 |
+0.00% |
900 |
2023/11/9 |
1,399 |
1,400 |
1,390 |
1,390 |
-0.14% |
300 |
2023/11/8 |
1,406 |
1,406 |
1,392 |
1,392 |
-1.69% |
600 |
2023/11/7 |
1,410 |
1,416 |
1,402 |
1,416 |
+0.43% |
500 |
2023/11/6 |
1,415 |
1,419 |
1,400 |
1,410 |
-0.35% |
2,500 |
2023/11/2 |
1,404 |
1,420 |
1,404 |
1,415 |
+0.86% |
600 |
2023/11/1 |
1,403 |
1,403 |
1,403 |
1,403 |
+0.00% |
600 |
2023/10/31 |
1,416 |
1,418 |
1,403 |
1,403 |
+0.14% |
600 |
2023/10/30 |
1,425 |
1,425 |
1,401 |
1,401 |
-1.68% |
500 |
2023/10/27 |
1,428 |
1,428 |
1,419 |
1,425 |
-0.42% |
1,600 |
2023/10/26 |
1,430 |
1,431 |
1,381 |
1,431 |
+0.42% |
5,300 |
2023/10/25 |
1,434 |
1,434 |
1,415 |
1,425 |
+0.71% |
900 |
2023/10/24 |
1,413 |
1,420 |
1,410 |
1,415 |
-0.28% |
500 |
2023/10/23 |
1,410 |
1,419 |
1,408 |
1,419 |
+0.64% |
400 |
|