日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
1,818 |
1,818 |
1,782 |
1,815 |
-0.22% |
1,100 |
2024/4/19 |
1,823 |
1,823 |
1,790 |
1,819 |
-1.03% |
1,500 |
2024/4/18 |
1,818 |
1,838 |
1,817 |
1,838 |
-0.65% |
700 |
2024/4/17 |
1,860 |
1,860 |
1,850 |
1,850 |
-0.32% |
600 |
2024/4/16 |
1,832 |
1,856 |
1,832 |
1,856 |
-0.11% |
500 |
2024/4/15 |
1,858 |
1,858 |
1,858 |
1,858 |
+1.59% |
300 |
2024/4/12 |
1,858 |
1,858 |
1,829 |
1,829 |
-1.19% |
900 |
2024/4/11 |
1,821 |
1,851 |
1,821 |
1,851 |
+1.65% |
300 |
2024/4/10 |
1,854 |
1,855 |
1,814 |
1,821 |
-0.16% |
1,200 |
2024/4/9 |
1,795 |
1,840 |
1,795 |
1,824 |
+1.62% |
3,600 |
2024/4/8 |
1,787 |
1,795 |
1,787 |
1,795 |
+0.73% |
400 |
2024/4/5 |
1,800 |
1,800 |
1,782 |
1,782 |
-1.00% |
1,800 |
2024/4/4 |
1,801 |
1,801 |
1,800 |
1,800 |
+0.84% |
1,000 |
2024/4/3 |
1,796 |
1,796 |
1,784 |
1,785 |
-0.78% |
2,600 |
2024/4/2 |
1,829 |
1,831 |
1,799 |
1,799 |
-2.02% |
2,800 |
2024/4/1 |
1,861 |
1,862 |
1,800 |
1,836 |
-1.40% |
3,700 |
2024/3/29 |
1,892 |
1,892 |
1,862 |
1,862 |
-0.53% |
2,300 |
2024/3/28 |
1,853 |
1,877 |
1,852 |
1,872 |
-7.05% |
3,000 |
2024/3/27 |
2,000 |
2,016 |
1,991 |
2,014 |
+0.70% |
3,400 |
2024/3/26 |
1,999 |
2,000 |
1,990 |
2,000 |
+0.30% |
1,800 |
2024/3/25 |
2,000 |
2,001 |
1,994 |
1,994 |
-0.30% |
3,100 |
2024/3/22 |
2,000 |
2,000 |
1,985 |
2,000 |
+0.00% |
2,200 |
2024/3/21 |
2,000 |
2,000 |
1,975 |
2,000 |
+0.00% |
2,500 |
2024/3/19 |
2,000 |
2,001 |
1,980 |
2,000 |
+0.00% |
2,400 |
2024/3/18 |
2,000 |
2,002 |
1,995 |
2,000 |
+0.35% |
1,600 |
2024/3/15 |
2,008 |
2,009 |
1,993 |
1,993 |
+0.10% |
900 |
2024/3/14 |
2,010 |
2,010 |
1,991 |
1,991 |
-0.95% |
800 |
2024/3/13 |
1,983 |
2,010 |
1,981 |
2,010 |
+1.41% |
2,000 |
2024/3/12 |
2,011 |
2,011 |
1,980 |
1,982 |
-1.44% |
1,500 |
2024/3/11 |
2,014 |
2,015 |
2,000 |
2,011 |
+0.05% |
600 |
2024/3/8 |
2,010 |
2,020 |
2,010 |
2,010 |
+0.20% |
600 |
2024/3/7 |
2,020 |
2,035 |
1,960 |
2,006 |
+0.20% |
3,000 |
2024/3/6 |
1,958 |
2,005 |
1,954 |
2,002 |
+3.25% |
3,300 |
2024/3/5 |
1,908 |
1,940 |
1,908 |
1,939 |
+1.68% |
3,200 |
2024/3/4 |
1,899 |
1,915 |
1,899 |
1,907 |
+1.44% |
1,100 |
2024/3/1 |
1,890 |
1,890 |
1,880 |
1,880 |
-0.53% |
1,000 |
2024/2/29 |
1,861 |
1,890 |
1,861 |
1,890 |
+1.56% |
600 |
2024/2/28 |
1,880 |
1,890 |
1,861 |
1,861 |
-0.53% |
2,700 |
2024/2/27 |
1,879 |
1,880 |
1,871 |
1,871 |
+0.48% |
1,600 |
2024/2/26 |
1,865 |
1,875 |
1,860 |
1,862 |
-0.16% |
1,400 |
2024/2/22 |
1,859 |
1,865 |
1,859 |
1,865 |
+0.81% |
1,300 |
2024/2/21 |
1,854 |
1,859 |
1,850 |
1,850 |
+1.31% |
800 |
2024/2/20 |
1,857 |
1,859 |
1,819 |
1,826 |
-1.03% |
4,100 |
2024/2/19 |
1,857 |
1,857 |
1,845 |
1,845 |
+0.82% |
600 |
2024/2/16 |
1,850 |
1,860 |
1,830 |
1,830 |
-1.08% |
1,700 |
2024/2/15 |
1,825 |
1,850 |
1,825 |
1,850 |
+1.37% |
1,600 |
2024/2/14 |
1,824 |
1,825 |
1,818 |
1,825 |
+0.00% |
1,800 |
2024/2/13 |
1,820 |
1,825 |
1,820 |
1,825 |
+0.39% |
1,700 |
2024/2/9 |
1,819 |
1,819 |
1,818 |
1,818 |
+0.00% |
400 |
2024/2/8 |
1,811 |
1,819 |
1,811 |
1,818 |
+0.00% |
700 |
2024/2/7 |
1,811 |
1,819 |
1,810 |
1,818 |
-0.11% |
2,000 |
2024/2/6 |
1,820 |
1,820 |
1,811 |
1,820 |
+0.00% |
1,900 |
2024/2/5 |
1,820 |
1,820 |
1,816 |
1,820 |
+0.00% |
900 |
2024/2/2 |
1,820 |
1,820 |
1,811 |
1,820 |
+0.05% |
700 |
2024/2/1 |
1,820 |
1,820 |
1,810 |
1,819 |
+0.00% |
1,300 |
2024/1/31 |
1,819 |
1,820 |
1,809 |
1,819 |
+0.28% |
1,400 |
2024/1/30 |
1,818 |
1,818 |
1,814 |
1,814 |
-0.06% |
1,900 |
2024/1/29 |
1,814 |
1,815 |
1,813 |
1,815 |
+0.06% |
600 |
2024/1/26 |
1,811 |
1,814 |
1,807 |
1,814 |
+0.00% |
500 |
2024/1/25 |
1,813 |
1,814 |
1,813 |
1,814 |
+0.00% |
500 |
2024/1/24 |
1,806 |
1,814 |
1,806 |
1,814 |
-0.06% |
500 |
2024/1/23 |
1,827 |
1,828 |
1,809 |
1,815 |
+0.55% |
1,100 |
2024/1/22 |
1,797 |
1,828 |
1,797 |
1,805 |
-0.06% |
2,600 |
2024/1/19 |
1,796 |
1,806 |
1,795 |
1,806 |
+0.44% |
1,400 |
2024/1/18 |
1,799 |
1,799 |
1,798 |
1,798 |
-0.11% |
400 |
2024/1/17 |
1,799 |
1,800 |
1,799 |
1,800 |
+0.11% |
300 |
2024/1/16 |
1,801 |
1,801 |
1,798 |
1,798 |
-0.17% |
1,800 |
2024/1/15 |
1,808 |
1,808 |
1,801 |
1,801 |
+0.22% |
1,000 |
2024/1/12 |
1,798 |
1,810 |
1,797 |
1,797 |
-0.44% |
2,000 |
2024/1/11 |
1,810 |
1,810 |
1,796 |
1,805 |
-0.28% |
2,600 |
2024/1/10 |
1,798 |
1,810 |
1,796 |
1,810 |
+0.67% |
2,500 |
2024/1/9 |
1,790 |
1,798 |
1,790 |
1,798 |
+0.45% |
900 |
2024/1/5 |
1,782 |
1,790 |
1,780 |
1,790 |
+0.28% |
600 |
2024/1/4 |
1,780 |
1,789 |
1,780 |
1,785 |
+0.85% |
900 |
2023/12/29 |
1,755 |
1,770 |
1,755 |
1,770 |
+0.91% |
1,000 |
2023/12/28 |
1,759 |
1,760 |
1,753 |
1,754 |
+0.17% |
1,400 |
2023/12/27 |
1,752 |
1,758 |
1,751 |
1,751 |
-0.28% |
2,700 |
2023/12/26 |
1,753 |
1,756 |
1,752 |
1,756 |
-0.06% |
3,100 |
2023/12/25 |
1,756 |
1,758 |
1,755 |
1,757 |
-0.06% |
2,400 |
2023/12/22 |
1,758 |
1,758 |
1,755 |
1,758 |
+0.06% |
3,000 |
2023/12/21 |
1,760 |
1,760 |
1,755 |
1,757 |
+0.06% |
1,000 |
2023/12/20 |
1,760 |
1,762 |
1,755 |
1,756 |
-0.23% |
2,700 |
2023/12/19 |
1,757 |
1,760 |
1,755 |
1,760 |
+0.17% |
2,700 |
2023/12/18 |
1,757 |
1,766 |
1,757 |
1,757 |
+0.00% |
1,300 |
2023/12/15 |
1,761 |
1,761 |
1,757 |
1,757 |
-0.23% |
700 |
2023/12/14 |
1,765 |
1,765 |
1,759 |
1,761 |
-0.11% |
1,500 |
2023/12/13 |
1,767 |
1,767 |
1,763 |
1,763 |
-0.23% |
700 |
2023/12/12 |
1,770 |
1,770 |
1,761 |
1,767 |
+0.40% |
1,100 |
2023/12/11 |
1,760 |
1,760 |
1,755 |
1,760 |
+0.40% |
1,200 |
2023/12/8 |
1,759 |
1,760 |
1,753 |
1,753 |
-0.34% |
1,900 |
2023/12/7 |
1,760 |
1,760 |
1,753 |
1,759 |
-0.06% |
1,400 |
2023/12/6 |
1,764 |
1,764 |
1,753 |
1,760 |
+0.11% |
2,400 |
2023/12/5 |
1,760 |
1,762 |
1,756 |
1,758 |
-0.11% |
1,100 |
2023/12/4 |
1,768 |
1,768 |
1,757 |
1,760 |
+0.06% |
1,300 |
2023/12/1 |
1,760 |
1,769 |
1,759 |
1,759 |
-0.57% |
1,200 |
2023/11/30 |
1,770 |
1,770 |
1,761 |
1,769 |
+0.74% |
1,300 |
2023/11/29 |
1,761 |
1,765 |
1,755 |
1,756 |
-0.51% |
2,000 |
2023/11/28 |
1,765 |
1,769 |
1,760 |
1,765 |
+0.00% |
900 |
2023/11/27 |
1,765 |
1,770 |
1,765 |
1,765 |
+0.11% |
1,200 |
2023/11/24 |
1,758 |
1,763 |
1,756 |
1,763 |
+0.28% |
400 |
2023/11/22 |
1,760 |
1,765 |
1,755 |
1,758 |
+0.17% |
1,200 |
2023/11/21 |
1,752 |
1,764 |
1,752 |
1,755 |
+0.17% |
1,500 |
2023/11/20 |
1,764 |
1,764 |
1,752 |
1,752 |
-0.74% |
900 |
2023/11/17 |
1,765 |
1,765 |
1,760 |
1,765 |
+0.06% |
800 |
2023/11/16 |
1,764 |
1,765 |
1,764 |
1,764 |
+0.00% |
400 |
2023/11/15 |
1,757 |
1,764 |
1,757 |
1,764 |
+0.11% |
600 |
2023/11/14 |
1,755 |
1,773 |
1,755 |
1,762 |
+0.40% |
1,100 |
2023/11/13 |
1,755 |
1,755 |
1,755 |
1,755 |
-1.07% |
1,600 |
2023/11/10 |
1,775 |
1,775 |
1,756 |
1,774 |
-0.11% |
800 |
2023/11/9 |
1,775 |
1,776 |
1,756 |
1,776 |
+1.43% |
1,400 |
2023/11/8 |
1,761 |
1,761 |
1,750 |
1,751 |
-2.78% |
900 |
2023/11/7 |
1,764 |
1,808 |
1,760 |
1,801 |
+2.10% |
2,500 |
2023/11/6 |
1,765 |
1,765 |
1,740 |
1,764 |
+0.23% |
3,400 |
2023/11/2 |
1,764 |
1,766 |
1,749 |
1,760 |
+0.17% |
3,000 |
2023/11/1 |
1,757 |
1,757 |
1,757 |
1,757 |
+0.00% |
300 |
2023/10/31 |
1,758 |
1,760 |
1,757 |
1,757 |
-0.17% |
1,200 |
2023/10/30 |
1,760 |
1,760 |
1,760 |
1,760 |
+0.17% |
200 |
2023/10/27 |
1,757 |
1,757 |
1,757 |
1,757 |
-0.51% |
100 |
2023/10/26 |
1,753 |
1,766 |
1,753 |
1,766 |
+0.74% |
300 |
2023/10/25 |
1,768 |
1,769 |
1,753 |
1,753 |
-0.68% |
900 |
2023/10/24 |
1,764 |
1,765 |
1,752 |
1,765 |
+0.11% |
1,000 |
2023/10/23 |
1,760 |
1,765 |
1,760 |
1,763 |
+0.17% |
700 |
2023/10/20 |
1,760 |
1,760 |
1,760 |
1,760 |
-0.28% |
100 |
|