日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,485 |
1,485 |
1,464 |
1,470 |
-1.34% |
4,200 |
2024/4/18 |
1,499 |
1,499 |
1,490 |
1,490 |
-0.67% |
200 |
2024/4/17 |
1,510 |
1,510 |
1,495 |
1,500 |
-0.66% |
2,500 |
2024/4/16 |
1,518 |
1,518 |
1,510 |
1,510 |
-0.53% |
2,500 |
2024/4/15 |
1,533 |
1,533 |
1,518 |
1,518 |
-0.39% |
1,100 |
2024/4/12 |
1,518 |
1,530 |
1,518 |
1,524 |
-0.07% |
1,400 |
2024/4/10 |
1,525 |
1,525 |
1,525 |
1,525 |
+0.00% |
100 |
2024/4/9 |
1,520 |
1,525 |
1,520 |
1,525 |
+0.73% |
600 |
2024/4/8 |
1,500 |
1,514 |
1,487 |
1,514 |
+0.00% |
3,700 |
2024/4/5 |
1,514 |
1,514 |
1,514 |
1,514 |
+0.00% |
300 |
2024/4/4 |
1,505 |
1,514 |
1,505 |
1,514 |
+0.60% |
200 |
2024/4/3 |
1,533 |
1,533 |
1,486 |
1,505 |
-1.83% |
3,000 |
2024/4/2 |
1,533 |
1,533 |
1,533 |
1,533 |
+0.00% |
1,200 |
2024/4/1 |
1,561 |
1,561 |
1,531 |
1,533 |
-4.19% |
1,700 |
2024/3/29 |
1,567 |
1,600 |
1,535 |
1,600 |
+4.78% |
7,100 |
2024/3/28 |
1,551 |
1,551 |
1,511 |
1,527 |
-5.68% |
1,500 |
2024/3/27 |
1,527 |
1,620 |
1,527 |
1,619 |
+6.09% |
23,800 |
2024/3/26 |
1,519 |
1,550 |
1,517 |
1,526 |
+0.59% |
23,600 |
2024/3/25 |
1,530 |
1,535 |
1,509 |
1,517 |
+0.00% |
15,000 |
2024/3/22 |
1,515 |
1,527 |
1,515 |
1,517 |
+0.13% |
9,400 |
2024/3/21 |
1,507 |
1,515 |
1,501 |
1,515 |
+0.53% |
10,300 |
2024/3/19 |
1,506 |
1,510 |
1,493 |
1,507 |
+0.07% |
8,500 |
2024/3/18 |
1,513 |
1,513 |
1,490 |
1,506 |
-0.07% |
16,600 |
2024/3/15 |
1,501 |
1,510 |
1,491 |
1,507 |
+0.47% |
10,500 |
2024/3/14 |
1,502 |
1,514 |
1,496 |
1,500 |
-0.79% |
20,200 |
2024/3/13 |
1,513 |
1,514 |
1,488 |
1,512 |
+0.27% |
3,200 |
2024/3/12 |
1,508 |
1,519 |
1,503 |
1,508 |
+0.00% |
3,100 |
2024/3/11 |
1,499 |
1,508 |
1,480 |
1,508 |
+0.60% |
3,900 |
2024/3/8 |
1,501 |
1,516 |
1,490 |
1,499 |
-1.64% |
4,400 |
2024/3/7 |
1,524 |
1,524 |
1,507 |
1,524 |
+1.60% |
2,100 |
2024/3/6 |
1,500 |
1,522 |
1,450 |
1,500 |
+0.00% |
8,900 |
2024/3/5 |
1,509 |
1,510 |
1,500 |
1,500 |
+0.00% |
3,800 |
2024/3/4 |
1,510 |
1,510 |
1,488 |
1,500 |
+0.33% |
4,300 |
2024/3/1 |
1,503 |
1,503 |
1,490 |
1,495 |
-1.90% |
8,100 |
2024/2/29 |
1,533 |
1,549 |
1,503 |
1,524 |
-0.46% |
3,700 |
2024/2/28 |
1,548 |
1,550 |
1,531 |
1,531 |
-1.10% |
3,000 |
2024/2/27 |
1,514 |
1,550 |
1,514 |
1,548 |
+2.52% |
4,400 |
2024/2/26 |
1,511 |
1,543 |
1,495 |
1,510 |
-0.07% |
8,800 |
2024/2/22 |
1,534 |
1,550 |
1,510 |
1,511 |
-1.50% |
7,900 |
2024/2/21 |
1,525 |
1,535 |
1,502 |
1,534 |
+0.99% |
6,000 |
2024/2/20 |
1,502 |
1,523 |
1,500 |
1,519 |
+2.64% |
5,600 |
2024/2/19 |
1,493 |
1,497 |
1,479 |
1,480 |
+0.00% |
5,900 |
2024/2/16 |
1,462 |
1,496 |
1,462 |
1,480 |
+1.37% |
4,700 |
2024/2/15 |
1,482 |
1,482 |
1,442 |
1,460 |
-1.48% |
6,800 |
2024/2/14 |
1,454 |
1,531 |
1,454 |
1,482 |
-2.69% |
11,600 |
2024/2/13 |
1,591 |
1,591 |
1,493 |
1,523 |
-1.81% |
12,100 |
2024/2/9 |
1,484 |
1,600 |
1,456 |
1,551 |
+4.44% |
26,600 |
2024/2/8 |
1,449 |
1,485 |
1,449 |
1,485 |
+3.12% |
1,400 |
2024/2/7 |
1,441 |
1,441 |
1,440 |
1,440 |
-0.21% |
200 |
2024/2/6 |
1,499 |
1,499 |
1,430 |
1,443 |
-3.09% |
1,900 |
2024/2/5 |
1,484 |
1,490 |
1,434 |
1,489 |
+0.27% |
2,100 |
2024/2/2 |
1,448 |
1,489 |
1,448 |
1,485 |
+3.48% |
900 |
2024/2/1 |
1,420 |
1,435 |
1,420 |
1,435 |
+0.49% |
600 |
2024/1/31 |
1,428 |
1,470 |
1,423 |
1,428 |
+0.00% |
2,000 |
2024/1/30 |
1,421 |
1,448 |
1,421 |
1,428 |
+0.92% |
2,300 |
2024/1/29 |
1,402 |
1,443 |
1,402 |
1,415 |
+1.00% |
2,100 |
2024/1/26 |
1,414 |
1,414 |
1,400 |
1,401 |
-0.78% |
3,100 |
2024/1/25 |
1,412 |
1,420 |
1,392 |
1,412 |
+0.00% |
7,200 |
2024/1/24 |
1,383 |
1,415 |
1,383 |
1,412 |
+2.17% |
4,900 |
2024/1/23 |
1,403 |
1,403 |
1,378 |
1,382 |
-1.22% |
6,900 |
2024/1/22 |
1,399 |
1,400 |
1,376 |
1,399 |
-0.07% |
2,600 |
2024/1/19 |
1,421 |
1,421 |
1,370 |
1,400 |
-1.48% |
4,100 |
2024/1/18 |
1,425 |
1,425 |
1,411 |
1,421 |
-0.28% |
1,100 |
2024/1/17 |
1,435 |
1,444 |
1,425 |
1,425 |
-0.56% |
2,300 |
2024/1/16 |
1,431 |
1,435 |
1,431 |
1,433 |
+0.14% |
800 |
2024/1/15 |
1,435 |
1,435 |
1,431 |
1,431 |
-0.28% |
1,100 |
2024/1/12 |
1,435 |
1,435 |
1,435 |
1,435 |
+0.00% |
100 |
2024/1/11 |
1,432 |
1,435 |
1,430 |
1,435 |
+0.21% |
1,100 |
2024/1/10 |
1,461 |
1,461 |
1,401 |
1,432 |
-3.37% |
2,400 |
2024/1/9 |
1,494 |
1,494 |
1,450 |
1,482 |
-0.87% |
2,200 |
2024/1/5 |
1,459 |
1,495 |
1,445 |
1,495 |
+2.40% |
1,200 |
2024/1/4 |
1,490 |
1,500 |
1,457 |
1,460 |
-0.68% |
4,100 |
2023/12/29 |
1,470 |
1,470 |
1,470 |
1,470 |
+1.38% |
200 |
2023/12/28 |
1,462 |
1,499 |
1,450 |
1,450 |
-0.82% |
5,000 |
2023/12/27 |
1,450 |
1,479 |
1,402 |
1,462 |
+0.90% |
8,500 |
2023/12/26 |
1,423 |
1,450 |
1,375 |
1,449 |
+1.83% |
7,600 |
2023/12/25 |
1,410 |
1,429 |
1,407 |
1,423 |
+2.97% |
5,600 |
2023/12/22 |
1,390 |
1,400 |
1,382 |
1,382 |
-0.29% |
14,000 |
2023/12/21 |
1,380 |
1,399 |
1,380 |
1,386 |
+0.73% |
4,500 |
2023/12/20 |
1,356 |
1,384 |
1,353 |
1,376 |
+1.55% |
1,300 |
2023/12/19 |
1,345 |
1,375 |
1,345 |
1,355 |
+0.74% |
2,200 |
2023/12/18 |
1,335 |
1,360 |
1,335 |
1,345 |
+0.98% |
1,100 |
2023/12/15 |
1,336 |
1,366 |
1,331 |
1,332 |
+0.08% |
2,400 |
2023/12/14 |
1,406 |
1,406 |
1,324 |
1,331 |
-6.27% |
12,600 |
2023/12/13 |
1,429 |
1,429 |
1,411 |
1,420 |
-4.63% |
2,000 |
2023/12/12 |
1,494 |
1,533 |
1,420 |
1,489 |
+0.00% |
46,600 |
2023/12/11 |
1,446 |
1,504 |
1,445 |
1,489 |
+3.40% |
15,900 |
2023/12/8 |
1,388 |
1,500 |
1,388 |
1,440 |
+3.75% |
23,600 |
2023/12/7 |
1,320 |
1,400 |
1,314 |
1,388 |
+6.36% |
18,800 |
2023/12/6 |
1,310 |
1,429 |
1,281 |
1,305 |
+4.40% |
27,800 |
2023/12/5 |
1,235 |
1,261 |
1,235 |
1,250 |
+1.30% |
3,800 |
2023/12/4 |
1,227 |
1,250 |
1,226 |
1,234 |
+1.15% |
6,200 |
2023/12/1 |
1,230 |
1,235 |
1,200 |
1,220 |
-0.33% |
13,700 |
2023/11/30 |
1,224 |
1,225 |
1,224 |
1,224 |
+0.00% |
600 |
2023/11/29 |
1,216 |
1,243 |
1,216 |
1,224 |
+0.82% |
7,400 |
2023/11/28 |
1,223 |
1,223 |
1,214 |
1,214 |
-0.74% |
3,000 |
2023/11/27 |
1,219 |
1,225 |
1,216 |
1,223 |
+1.07% |
5,000 |
2023/11/24 |
1,220 |
1,223 |
1,210 |
1,210 |
-0.74% |
6,600 |
2023/11/22 |
1,220 |
1,228 |
1,219 |
1,219 |
+0.16% |
4,500 |
2023/11/21 |
1,219 |
1,220 |
1,210 |
1,217 |
-0.16% |
4,300 |
2023/11/20 |
1,214 |
1,224 |
1,209 |
1,219 |
-0.49% |
1,300 |
2023/11/17 |
1,220 |
1,225 |
1,211 |
1,225 |
+0.41% |
2,500 |
2023/11/16 |
1,219 |
1,220 |
1,215 |
1,220 |
+1.08% |
2,800 |
2023/11/15 |
1,202 |
1,207 |
1,202 |
1,207 |
+0.42% |
1,900 |
2023/11/14 |
1,204 |
1,204 |
1,200 |
1,202 |
-0.17% |
2,500 |
2023/11/13 |
1,203 |
1,205 |
1,201 |
1,204 |
+0.00% |
9,600 |
2023/11/10 |
1,207 |
1,210 |
1,203 |
1,204 |
-0.25% |
8,600 |
2023/11/9 |
1,210 |
1,210 |
1,207 |
1,207 |
-0.25% |
700 |
2023/11/8 |
1,207 |
1,226 |
1,207 |
1,210 |
+0.00% |
23,400 |
2023/11/7 |
1,207 |
1,211 |
1,207 |
1,210 |
+0.00% |
800 |
2023/11/6 |
1,208 |
1,210 |
1,206 |
1,210 |
+0.00% |
2,100 |
2023/11/2 |
1,206 |
1,210 |
1,206 |
1,210 |
+0.00% |
2,100 |
2023/11/1 |
1,206 |
1,210 |
1,205 |
1,210 |
+0.41% |
5,000 |
2023/10/31 |
1,206 |
1,207 |
1,204 |
1,205 |
-0.08% |
6,900 |
2023/10/30 |
1,211 |
1,211 |
1,201 |
1,206 |
-0.33% |
5,200 |
2023/10/27 |
1,217 |
1,218 |
1,210 |
1,210 |
-0.49% |
8,200 |
2023/10/26 |
1,225 |
1,225 |
1,215 |
1,216 |
-0.73% |
4,200 |
2023/10/25 |
1,225 |
1,226 |
1,223 |
1,225 |
+0.00% |
5,100 |
2023/10/24 |
1,231 |
1,231 |
1,225 |
1,225 |
-0.49% |
8,600 |
2023/10/23 |
1,233 |
1,233 |
1,228 |
1,231 |
-0.16% |
7,700 |
2023/10/20 |
1,237 |
1,237 |
1,233 |
1,233 |
-0.32% |
4,700 |
2023/10/19 |
1,239 |
1,240 |
1,237 |
1,237 |
-0.24% |
800 |
2023/10/18 |
1,237 |
1,242 |
1,236 |
1,240 |
+0.57% |
2,900 |
|