日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,548 |
1,550 |
1,531 |
1,550 |
+0.98% |
1,100 |
2024/4/25 |
1,549 |
1,549 |
1,535 |
1,535 |
-0.65% |
900 |
2024/4/24 |
1,546 |
1,546 |
1,525 |
1,545 |
-0.06% |
1,700 |
2024/4/23 |
1,530 |
1,546 |
1,515 |
1,546 |
+0.39% |
1,500 |
2024/4/22 |
1,534 |
1,540 |
1,530 |
1,540 |
+1.32% |
2,100 |
2024/4/19 |
1,490 |
1,520 |
1,490 |
1,520 |
+2.36% |
900 |
2024/4/18 |
1,495 |
1,520 |
1,485 |
1,485 |
-0.67% |
900 |
2024/4/17 |
1,462 |
1,495 |
1,462 |
1,495 |
+2.26% |
500 |
2024/4/16 |
1,497 |
1,497 |
1,462 |
1,462 |
-2.34% |
300 |
2024/4/15 |
1,486 |
1,497 |
1,486 |
1,497 |
+0.81% |
400 |
2024/4/12 |
1,460 |
1,485 |
1,460 |
1,485 |
+2.41% |
1,200 |
2024/4/11 |
1,403 |
1,450 |
1,403 |
1,450 |
+0.00% |
1,400 |
2024/4/10 |
1,470 |
1,470 |
1,417 |
1,450 |
+0.00% |
900 |
2024/4/9 |
1,450 |
1,450 |
1,450 |
1,450 |
+0.14% |
100 |
2024/4/8 |
1,415 |
1,448 |
1,415 |
1,448 |
+2.70% |
800 |
2024/4/5 |
1,385 |
1,410 |
1,365 |
1,410 |
+1.08% |
2,500 |
2024/4/4 |
1,395 |
1,395 |
1,395 |
1,395 |
+0.72% |
100 |
2024/4/3 |
1,370 |
1,385 |
1,370 |
1,385 |
-1.00% |
400 |
2024/4/2 |
1,399 |
1,399 |
1,399 |
1,399 |
+0.29% |
100 |
2024/4/1 |
1,406 |
1,407 |
1,395 |
1,395 |
-0.36% |
1,100 |
2024/3/29 |
1,390 |
1,400 |
1,385 |
1,400 |
+1.45% |
1,800 |
2024/3/28 |
1,374 |
1,380 |
1,374 |
1,380 |
-0.72% |
900 |
2024/3/27 |
1,400 |
1,405 |
1,360 |
1,390 |
-0.71% |
2,400 |
2024/3/26 |
1,400 |
1,400 |
1,361 |
1,400 |
+0.21% |
2,700 |
2024/3/25 |
1,385 |
1,397 |
1,367 |
1,397 |
+2.27% |
2,700 |
2024/3/22 |
1,367 |
1,379 |
1,366 |
1,366 |
+0.07% |
1,100 |
2024/3/21 |
1,365 |
1,377 |
1,363 |
1,365 |
+0.37% |
700 |
2024/3/19 |
1,353 |
1,360 |
1,350 |
1,360 |
-0.66% |
600 |
2024/3/18 |
1,369 |
1,370 |
1,350 |
1,369 |
+0.07% |
500 |
2024/3/15 |
1,343 |
1,368 |
1,343 |
1,368 |
+1.94% |
600 |
2024/3/14 |
1,371 |
1,371 |
1,342 |
1,342 |
-2.12% |
400 |
2024/3/13 |
1,370 |
1,399 |
1,330 |
1,371 |
+0.44% |
4,200 |
2024/3/12 |
1,365 |
1,365 |
1,365 |
1,365 |
-0.15% |
300 |
2024/3/11 |
1,367 |
1,367 |
1,367 |
1,367 |
-0.22% |
100 |
2024/3/8 |
1,370 |
1,370 |
1,370 |
1,370 |
+1.48% |
400 |
2024/3/7 |
1,370 |
1,370 |
1,350 |
1,350 |
+0.75% |
500 |
2024/3/5 |
1,323 |
1,370 |
1,323 |
1,340 |
-0.74% |
700 |
2024/3/4 |
1,365 |
1,370 |
1,322 |
1,350 |
-1.10% |
1,500 |
2024/3/1 |
1,360 |
1,369 |
1,360 |
1,365 |
+0.37% |
400 |
2024/2/29 |
1,340 |
1,360 |
1,340 |
1,360 |
+0.37% |
900 |
2024/2/28 |
1,348 |
1,355 |
1,348 |
1,355 |
+2.50% |
800 |
2024/2/27 |
1,340 |
1,340 |
1,322 |
1,322 |
-1.49% |
600 |
2024/2/26 |
1,354 |
1,354 |
1,325 |
1,342 |
+0.15% |
800 |
2024/2/22 |
1,345 |
1,353 |
1,320 |
1,340 |
+1.90% |
2,000 |
2024/2/21 |
1,310 |
1,315 |
1,310 |
1,315 |
-0.38% |
200 |
2024/2/20 |
1,303 |
1,330 |
1,303 |
1,320 |
+1.30% |
500 |
2024/2/19 |
1,348 |
1,348 |
1,291 |
1,303 |
-3.48% |
1,500 |
2024/2/16 |
1,290 |
1,350 |
1,290 |
1,350 |
+3.85% |
1,000 |
2024/2/15 |
1,280 |
1,300 |
1,278 |
1,300 |
+2.36% |
2,600 |
2024/2/14 |
1,245 |
1,285 |
1,245 |
1,270 |
+2.01% |
2,400 |
2024/2/13 |
1,245 |
1,246 |
1,245 |
1,245 |
-1.03% |
1,000 |
2024/2/9 |
1,270 |
1,270 |
1,230 |
1,258 |
+1.45% |
4,500 |
2024/2/8 |
1,251 |
1,251 |
1,230 |
1,240 |
-3.12% |
1,100 |
2024/2/7 |
1,250 |
1,280 |
1,250 |
1,280 |
+1.19% |
300 |
2024/2/6 |
1,245 |
1,265 |
1,245 |
1,265 |
+0.40% |
200 |
2024/2/5 |
1,260 |
1,260 |
1,260 |
1,260 |
+0.00% |
100 |
2024/2/2 |
1,245 |
1,260 |
1,245 |
1,260 |
+1.53% |
200 |
2024/2/1 |
1,241 |
1,242 |
1,241 |
1,241 |
+0.00% |
1,100 |
2024/1/31 |
1,269 |
1,269 |
1,240 |
1,241 |
-4.46% |
1,200 |
2024/1/30 |
1,260 |
1,299 |
1,259 |
1,299 |
+3.10% |
900 |
2024/1/29 |
1,260 |
1,260 |
1,260 |
1,260 |
-0.71% |
200 |
2024/1/26 |
1,259 |
1,269 |
1,241 |
1,269 |
+0.79% |
900 |
2024/1/25 |
1,259 |
1,259 |
1,246 |
1,259 |
+0.72% |
1,200 |
2024/1/24 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.00% |
100 |
2024/1/23 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.81% |
400 |
2024/1/22 |
1,229 |
1,240 |
1,229 |
1,240 |
+1.06% |
400 |
2024/1/19 |
1,225 |
1,227 |
1,225 |
1,227 |
+0.99% |
400 |
2024/1/17 |
1,225 |
1,225 |
1,215 |
1,215 |
-1.06% |
300 |
2024/1/16 |
1,237 |
1,237 |
1,228 |
1,228 |
-0.57% |
500 |
2024/1/15 |
1,233 |
1,235 |
1,232 |
1,235 |
-0.40% |
500 |
2024/1/11 |
1,240 |
1,240 |
1,240 |
1,240 |
-0.56% |
100 |
2024/1/10 |
1,247 |
1,247 |
1,247 |
1,247 |
+2.21% |
400 |
2024/1/9 |
1,220 |
1,220 |
1,220 |
1,220 |
+0.00% |
200 |
2024/1/5 |
1,219 |
1,220 |
1,219 |
1,220 |
+0.83% |
200 |
2024/1/4 |
1,201 |
1,210 |
1,201 |
1,210 |
-0.74% |
600 |
2023/12/29 |
1,202 |
1,219 |
1,202 |
1,219 |
+1.50% |
200 |
2023/12/28 |
1,202 |
1,222 |
1,200 |
1,201 |
-0.83% |
1,000 |
2023/12/27 |
1,218 |
1,230 |
1,209 |
1,211 |
-2.96% |
900 |
2023/12/26 |
1,248 |
1,248 |
1,248 |
1,248 |
-0.08% |
100 |
2023/12/25 |
1,230 |
1,254 |
1,224 |
1,249 |
+4.08% |
1,300 |
2023/12/22 |
1,224 |
1,224 |
1,200 |
1,200 |
-4.31% |
1,700 |
2023/12/21 |
1,255 |
1,255 |
1,254 |
1,254 |
-0.08% |
300 |
2023/12/20 |
1,249 |
1,255 |
1,225 |
1,255 |
+0.48% |
800 |
2023/12/19 |
1,219 |
1,249 |
1,219 |
1,249 |
+0.00% |
900 |
2023/12/18 |
1,205 |
1,249 |
1,205 |
1,249 |
+0.00% |
500 |
2023/12/15 |
1,243 |
1,250 |
1,243 |
1,249 |
+0.48% |
1,200 |
2023/12/14 |
1,235 |
1,243 |
1,235 |
1,243 |
+1.06% |
500 |
2023/12/13 |
1,201 |
1,230 |
1,201 |
1,230 |
+0.00% |
500 |
2023/12/12 |
1,233 |
1,233 |
1,230 |
1,230 |
-0.24% |
200 |
2023/12/11 |
1,200 |
1,233 |
1,200 |
1,233 |
+0.24% |
1,000 |
2023/12/8 |
1,233 |
1,233 |
1,230 |
1,230 |
+0.82% |
600 |
2023/12/7 |
1,220 |
1,220 |
1,220 |
1,220 |
-0.73% |
200 |
2023/12/5 |
1,210 |
1,229 |
1,210 |
1,229 |
+1.15% |
300 |
2023/12/4 |
1,206 |
1,215 |
1,206 |
1,215 |
+0.75% |
600 |
2023/12/1 |
1,236 |
1,236 |
1,206 |
1,206 |
-2.51% |
400 |
2023/11/30 |
1,236 |
1,237 |
1,236 |
1,237 |
+1.39% |
200 |
2023/11/29 |
1,200 |
1,225 |
1,190 |
1,220 |
-0.41% |
900 |
2023/11/28 |
1,210 |
1,225 |
1,210 |
1,225 |
+3.64% |
500 |
2023/11/27 |
1,183 |
1,183 |
1,182 |
1,182 |
-2.56% |
200 |
2023/11/24 |
1,240 |
1,240 |
1,183 |
1,213 |
-1.30% |
1,700 |
2023/11/22 |
1,215 |
1,229 |
1,190 |
1,229 |
+0.82% |
1,400 |
2023/11/21 |
1,220 |
1,230 |
1,180 |
1,219 |
-1.14% |
4,200 |
2023/11/17 |
1,221 |
1,234 |
1,221 |
1,233 |
-0.16% |
400 |
2023/11/16 |
1,220 |
1,235 |
1,217 |
1,235 |
+1.23% |
500 |
2023/11/15 |
1,219 |
1,241 |
1,216 |
1,220 |
+0.16% |
500 |
2023/11/14 |
1,260 |
1,260 |
1,218 |
1,218 |
-3.33% |
1,800 |
2023/11/13 |
1,260 |
1,260 |
1,260 |
1,260 |
+0.00% |
300 |
2023/11/10 |
1,221 |
1,260 |
1,221 |
1,260 |
+0.08% |
1,000 |
2023/11/9 |
1,232 |
1,259 |
1,232 |
1,259 |
-0.08% |
300 |
2023/11/8 |
1,234 |
1,260 |
1,230 |
1,260 |
+2.19% |
1,500 |
2023/11/7 |
1,250 |
1,250 |
1,233 |
1,233 |
-2.53% |
300 |
2023/11/2 |
1,265 |
1,265 |
1,250 |
1,265 |
+1.93% |
300 |
2023/11/1 |
1,241 |
1,241 |
1,241 |
1,241 |
-2.21% |
200 |
2023/10/31 |
1,240 |
1,270 |
1,240 |
1,269 |
+0.87% |
1,000 |
2023/10/30 |
1,260 |
1,260 |
1,258 |
1,258 |
+0.00% |
200 |
2023/10/27 |
1,240 |
1,260 |
1,240 |
1,258 |
+1.45% |
600 |
2023/10/26 |
1,210 |
1,240 |
1,210 |
1,240 |
-2.05% |
1,300 |
2023/10/25 |
1,264 |
1,266 |
1,250 |
1,266 |
+0.88% |
1,100 |
2023/10/24 |
1,225 |
1,255 |
1,225 |
1,255 |
+0.40% |
1,100 |
2023/10/23 |
1,220 |
1,250 |
1,220 |
1,250 |
+0.97% |
400 |
2023/10/20 |
1,230 |
1,238 |
1,230 |
1,238 |
+1.06% |
200 |
2023/10/19 |
1,228 |
1,228 |
1,225 |
1,225 |
-1.69% |
700 |
2023/10/16 |
1,232 |
1,246 |
1,232 |
1,246 |
+0.65% |
600 |
|