日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,515 |
1,520 |
1,500 |
1,519 |
+1.00% |
3,500 |
2024/4/22 |
1,522 |
1,550 |
1,504 |
1,504 |
-1.05% |
3,200 |
2024/4/19 |
1,550 |
1,550 |
1,468 |
1,520 |
-2.06% |
8,300 |
2024/4/18 |
1,530 |
1,552 |
1,530 |
1,552 |
+1.44% |
3,300 |
2024/4/17 |
1,534 |
1,534 |
1,530 |
1,530 |
-0.13% |
3,300 |
2024/4/16 |
1,539 |
1,543 |
1,531 |
1,532 |
-0.58% |
4,000 |
2024/4/15 |
1,533 |
1,560 |
1,533 |
1,541 |
-0.71% |
5,600 |
2024/4/12 |
1,570 |
1,580 |
1,550 |
1,552 |
-0.51% |
1,600 |
2024/4/11 |
1,595 |
1,595 |
1,560 |
1,560 |
-2.01% |
4,600 |
2024/4/10 |
1,616 |
1,616 |
1,572 |
1,592 |
+3.65% |
10,200 |
2024/4/9 |
1,567 |
1,567 |
1,527 |
1,536 |
-0.90% |
2,900 |
2024/4/8 |
1,532 |
1,559 |
1,532 |
1,550 |
+1.64% |
1,400 |
2024/4/5 |
1,533 |
1,533 |
1,513 |
1,525 |
-0.52% |
800 |
2024/4/4 |
1,559 |
1,559 |
1,530 |
1,533 |
-1.67% |
2,100 |
2024/4/3 |
1,580 |
1,580 |
1,555 |
1,559 |
-2.01% |
1,200 |
2024/4/2 |
1,561 |
1,602 |
1,557 |
1,591 |
+2.05% |
8,600 |
2024/4/1 |
1,588 |
1,629 |
1,551 |
1,559 |
-2.32% |
5,300 |
2024/3/29 |
1,661 |
1,661 |
1,570 |
1,596 |
+1.79% |
13,600 |
2024/3/28 |
1,512 |
1,579 |
1,486 |
1,568 |
+3.50% |
8,100 |
2024/3/27 |
1,510 |
1,526 |
1,507 |
1,515 |
+0.60% |
2,400 |
2024/3/26 |
1,555 |
1,555 |
1,500 |
1,506 |
-3.15% |
5,000 |
2024/3/25 |
1,546 |
1,583 |
1,538 |
1,555 |
+1.63% |
4,600 |
2024/3/22 |
1,549 |
1,549 |
1,530 |
1,530 |
+0.53% |
1,200 |
2024/3/21 |
1,550 |
1,550 |
1,516 |
1,522 |
-0.46% |
1,900 |
2024/3/19 |
1,512 |
1,529 |
1,502 |
1,529 |
+1.12% |
6,200 |
2024/3/18 |
1,443 |
1,537 |
1,443 |
1,512 |
+5.00% |
25,200 |
2024/3/15 |
1,445 |
1,473 |
1,430 |
1,440 |
-1.03% |
3,900 |
2024/3/14 |
1,440 |
1,455 |
1,440 |
1,455 |
-0.41% |
1,300 |
2024/3/13 |
1,471 |
1,471 |
1,456 |
1,461 |
-0.48% |
800 |
2024/3/12 |
1,442 |
1,477 |
1,425 |
1,468 |
+1.80% |
4,500 |
2024/3/11 |
1,462 |
1,470 |
1,420 |
1,442 |
-1.97% |
5,900 |
2024/3/8 |
1,479 |
1,499 |
1,464 |
1,471 |
-0.61% |
3,500 |
2024/3/7 |
1,520 |
1,520 |
1,468 |
1,480 |
-0.87% |
10,400 |
2024/3/6 |
1,472 |
1,501 |
1,461 |
1,493 |
+2.19% |
8,100 |
2024/3/5 |
1,455 |
1,461 |
1,439 |
1,461 |
+0.07% |
3,300 |
2024/3/4 |
1,452 |
1,483 |
1,450 |
1,460 |
+0.00% |
10,200 |
2024/3/1 |
1,498 |
1,502 |
1,420 |
1,460 |
-2.54% |
9,200 |
2024/2/29 |
1,500 |
1,502 |
1,431 |
1,498 |
+0.67% |
13,200 |
2024/2/28 |
1,525 |
1,525 |
1,486 |
1,488 |
-0.13% |
16,000 |
2024/2/27 |
1,585 |
1,653 |
1,463 |
1,490 |
+4.41% |
55,600 |
2024/2/26 |
1,442 |
1,465 |
1,414 |
1,427 |
-1.59% |
6,400 |
2024/2/22 |
1,481 |
1,485 |
1,440 |
1,450 |
-1.36% |
13,200 |
2024/2/21 |
1,429 |
1,515 |
1,425 |
1,470 |
+3.23% |
18,500 |
2024/2/20 |
1,400 |
1,425 |
1,360 |
1,424 |
+4.40% |
9,500 |
2024/2/19 |
1,355 |
1,372 |
1,307 |
1,364 |
+2.10% |
9,400 |
2024/2/16 |
1,332 |
1,350 |
1,328 |
1,336 |
+0.07% |
4,800 |
2024/2/15 |
1,341 |
1,358 |
1,329 |
1,335 |
-0.82% |
5,600 |
2024/2/14 |
1,347 |
1,360 |
1,330 |
1,346 |
+4.58% |
23,700 |
2024/2/13 |
1,275 |
1,289 |
1,272 |
1,287 |
+0.94% |
3,200 |
2024/2/9 |
1,275 |
1,297 |
1,273 |
1,275 |
-0.23% |
4,600 |
2024/2/8 |
1,309 |
1,310 |
1,254 |
1,278 |
-2.37% |
16,900 |
2024/2/7 |
1,313 |
1,319 |
1,303 |
1,309 |
-0.76% |
12,400 |
2024/2/6 |
1,331 |
1,331 |
1,311 |
1,319 |
-0.90% |
6,300 |
2024/2/5 |
1,331 |
1,347 |
1,331 |
1,331 |
+0.00% |
4,000 |
2024/2/2 |
1,359 |
1,359 |
1,331 |
1,331 |
-0.52% |
1,100 |
2024/2/1 |
1,350 |
1,350 |
1,333 |
1,338 |
-1.62% |
4,000 |
2024/1/31 |
1,358 |
1,365 |
1,349 |
1,360 |
+0.22% |
3,700 |
2024/1/30 |
1,355 |
1,365 |
1,355 |
1,357 |
-0.07% |
2,100 |
2024/1/29 |
1,359 |
1,380 |
1,358 |
1,358 |
+0.30% |
2,500 |
2024/1/26 |
1,364 |
1,369 |
1,347 |
1,354 |
-0.73% |
6,900 |
2024/1/25 |
1,373 |
1,373 |
1,351 |
1,364 |
+1.56% |
4,900 |
2024/1/24 |
1,348 |
1,360 |
1,341 |
1,343 |
-2.26% |
4,000 |
2024/1/23 |
1,332 |
1,374 |
1,330 |
1,374 |
+2.92% |
3,100 |
2024/1/22 |
1,335 |
1,343 |
1,330 |
1,335 |
+0.00% |
3,000 |
2024/1/19 |
1,365 |
1,365 |
1,335 |
1,335 |
-0.74% |
2,700 |
2024/1/18 |
1,330 |
1,345 |
1,330 |
1,345 |
+1.13% |
800 |
2024/1/17 |
1,335 |
1,360 |
1,326 |
1,330 |
-0.08% |
6,800 |
2024/1/16 |
1,341 |
1,374 |
1,327 |
1,331 |
-0.60% |
5,900 |
2024/1/15 |
1,341 |
1,358 |
1,334 |
1,339 |
-0.07% |
2,500 |
2024/1/12 |
1,359 |
1,378 |
1,340 |
1,340 |
-1.90% |
4,600 |
2024/1/11 |
1,401 |
1,402 |
1,363 |
1,366 |
-2.29% |
4,100 |
2024/1/10 |
1,392 |
1,398 |
1,380 |
1,398 |
+1.38% |
3,300 |
2024/1/9 |
1,363 |
1,385 |
1,363 |
1,379 |
+0.95% |
2,000 |
2024/1/5 |
1,358 |
1,382 |
1,358 |
1,366 |
-0.94% |
1,900 |
2024/1/4 |
1,362 |
1,387 |
1,351 |
1,379 |
+1.25% |
6,700 |
2023/12/29 |
1,335 |
1,386 |
1,328 |
1,362 |
+2.48% |
4,700 |
2023/12/28 |
1,323 |
1,346 |
1,322 |
1,329 |
-0.23% |
2,600 |
2023/12/27 |
1,319 |
1,337 |
1,316 |
1,332 |
+0.91% |
9,100 |
2023/12/26 |
1,328 |
1,342 |
1,311 |
1,320 |
-1.71% |
9,800 |
2023/12/25 |
1,339 |
1,364 |
1,310 |
1,343 |
-1.83% |
13,300 |
2023/12/22 |
1,380 |
1,385 |
1,346 |
1,368 |
-0.87% |
4,600 |
2023/12/21 |
1,341 |
1,388 |
1,341 |
1,380 |
+0.88% |
5,300 |
2023/12/20 |
1,365 |
1,368 |
1,335 |
1,368 |
-0.07% |
9,500 |
2023/12/19 |
1,381 |
1,381 |
1,350 |
1,369 |
-0.36% |
3,500 |
2023/12/18 |
1,361 |
1,398 |
1,358 |
1,374 |
-0.15% |
9,200 |
2023/12/15 |
1,392 |
1,401 |
1,356 |
1,376 |
-1.15% |
7,700 |
2023/12/14 |
1,414 |
1,414 |
1,385 |
1,392 |
-3.00% |
5,500 |
2023/12/13 |
1,454 |
1,477 |
1,435 |
1,435 |
-3.24% |
4,100 |
2023/12/12 |
1,455 |
1,483 |
1,455 |
1,483 |
+1.99% |
9,600 |
2023/12/11 |
1,465 |
1,465 |
1,320 |
1,454 |
+0.35% |
21,900 |
2023/12/8 |
1,470 |
1,470 |
1,419 |
1,449 |
+0.21% |
4,000 |
2023/12/7 |
1,398 |
1,450 |
1,396 |
1,446 |
+2.92% |
16,100 |
2023/12/6 |
1,448 |
1,448 |
1,390 |
1,405 |
+0.14% |
8,900 |
2023/12/5 |
1,461 |
1,488 |
1,381 |
1,403 |
-4.56% |
20,000 |
2023/12/4 |
1,561 |
1,561 |
1,470 |
1,470 |
-1.93% |
18,600 |
2023/12/1 |
1,440 |
1,660 |
1,440 |
1,499 |
+4.10% |
80,900 |
2023/11/30 |
1,434 |
1,465 |
1,434 |
1,440 |
-1.10% |
7,700 |
2023/11/29 |
1,470 |
1,470 |
1,415 |
1,456 |
-1.22% |
5,700 |
2023/11/28 |
1,467 |
1,475 |
1,441 |
1,474 |
+0.48% |
2,400 |
2023/11/27 |
1,473 |
1,480 |
1,446 |
1,467 |
-0.41% |
6,700 |
2023/11/24 |
1,455 |
1,480 |
1,432 |
1,473 |
+2.43% |
1,700 |
2023/11/22 |
1,448 |
1,487 |
1,427 |
1,438 |
-1.10% |
4,600 |
2023/11/21 |
1,480 |
1,490 |
1,454 |
1,454 |
-2.35% |
2,800 |
2023/11/20 |
1,488 |
1,491 |
1,429 |
1,489 |
+0.47% |
8,200 |
2023/11/17 |
1,423 |
1,484 |
1,389 |
1,482 |
+4.51% |
6,700 |
2023/11/16 |
1,325 |
1,418 |
1,313 |
1,418 |
+7.02% |
13,100 |
2023/11/15 |
1,372 |
1,372 |
1,300 |
1,325 |
-3.92% |
8,000 |
2023/11/14 |
1,423 |
1,423 |
1,354 |
1,379 |
-2.27% |
8,100 |
2023/11/13 |
1,457 |
1,465 |
1,409 |
1,411 |
-3.62% |
6,200 |
2023/11/10 |
1,481 |
1,481 |
1,441 |
1,464 |
-0.88% |
4,700 |
2023/11/9 |
1,520 |
1,589 |
1,460 |
1,477 |
-2.57% |
24,100 |
2023/11/8 |
1,492 |
1,529 |
1,492 |
1,516 |
+1.07% |
5,800 |
2023/11/7 |
1,500 |
1,530 |
1,490 |
1,500 |
+0.00% |
6,400 |
2023/11/6 |
1,494 |
1,514 |
1,452 |
1,500 |
+0.33% |
9,400 |
2023/11/2 |
1,489 |
1,533 |
1,481 |
1,495 |
+1.91% |
2,300 |
2023/11/1 |
1,450 |
1,549 |
1,415 |
1,467 |
+2.52% |
19,600 |
2023/10/31 |
1,417 |
1,457 |
1,417 |
1,431 |
+0.14% |
8,800 |
2023/10/30 |
1,441 |
1,460 |
1,412 |
1,429 |
+1.06% |
16,400 |
2023/10/27 |
1,425 |
1,439 |
1,409 |
1,414 |
-1.05% |
3,000 |
2023/10/26 |
1,434 |
1,440 |
1,414 |
1,429 |
-1.04% |
2,000 |
2023/10/25 |
1,423 |
1,445 |
1,395 |
1,444 |
+2.05% |
4,100 |
2023/10/24 |
1,400 |
1,427 |
1,385 |
1,415 |
+0.00% |
3,800 |
2023/10/23 |
1,419 |
1,438 |
1,407 |
1,415 |
-2.14% |
2,500 |
|