日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,455 |
1,480 |
1,455 |
1,480 |
+2.92% |
6,500 |
2024/4/17 |
1,453 |
1,472 |
1,435 |
1,438 |
-1.03% |
9,600 |
2024/4/16 |
1,453 |
1,473 |
1,430 |
1,453 |
-2.02% |
22,600 |
2024/4/15 |
1,490 |
1,497 |
1,453 |
1,483 |
-1.40% |
18,700 |
2024/4/12 |
1,502 |
1,520 |
1,502 |
1,504 |
+0.00% |
10,300 |
2024/4/11 |
1,515 |
1,523 |
1,501 |
1,504 |
-0.92% |
7,300 |
2024/4/10 |
1,532 |
1,534 |
1,518 |
1,518 |
-0.91% |
4,300 |
2024/4/9 |
1,541 |
1,554 |
1,530 |
1,532 |
+0.07% |
8,300 |
2024/4/8 |
1,542 |
1,542 |
1,516 |
1,531 |
+1.93% |
5,400 |
2024/4/5 |
1,491 |
1,520 |
1,491 |
1,502 |
-1.05% |
8,800 |
2024/4/4 |
1,541 |
1,557 |
1,515 |
1,518 |
-1.94% |
11,800 |
2024/4/3 |
1,531 |
1,550 |
1,514 |
1,548 |
-0.58% |
10,200 |
2024/4/2 |
1,562 |
1,564 |
1,543 |
1,557 |
-0.76% |
11,700 |
2024/4/1 |
1,565 |
1,585 |
1,545 |
1,569 |
+0.26% |
18,400 |
2024/3/29 |
1,592 |
1,602 |
1,562 |
1,565 |
-1.70% |
19,300 |
2024/3/28 |
1,619 |
1,619 |
1,583 |
1,592 |
+0.63% |
16,200 |
2024/3/27 |
1,604 |
1,617 |
1,573 |
1,582 |
-1.92% |
10,800 |
2024/3/26 |
1,628 |
1,628 |
1,601 |
1,613 |
-0.31% |
7,100 |
2024/3/25 |
1,560 |
1,626 |
1,560 |
1,618 |
+3.72% |
21,500 |
2024/3/22 |
1,561 |
1,590 |
1,516 |
1,560 |
-0.06% |
24,900 |
2024/3/21 |
1,587 |
1,597 |
1,561 |
1,561 |
-1.64% |
11,600 |
2024/3/19 |
1,620 |
1,620 |
1,547 |
1,587 |
-2.10% |
14,900 |
2024/3/18 |
1,623 |
1,664 |
1,579 |
1,621 |
-0.18% |
17,600 |
2024/3/15 |
1,631 |
1,631 |
1,610 |
1,624 |
-0.43% |
18,300 |
2024/3/14 |
1,620 |
1,631 |
1,559 |
1,631 |
-0.43% |
17,000 |
2024/3/13 |
1,580 |
1,639 |
1,580 |
1,638 |
+4.07% |
45,000 |
2024/3/12 |
1,505 |
1,589 |
1,490 |
1,574 |
+4.45% |
32,800 |
2024/3/11 |
1,473 |
1,536 |
1,459 |
1,507 |
+2.38% |
52,500 |
2024/3/8 |
1,445 |
1,474 |
1,440 |
1,472 |
+1.59% |
8,000 |
2024/3/7 |
1,458 |
1,459 |
1,440 |
1,449 |
-0.48% |
8,600 |
2024/3/6 |
1,448 |
1,456 |
1,421 |
1,456 |
+0.62% |
11,000 |
2024/3/5 |
1,430 |
1,447 |
1,411 |
1,447 |
+1.19% |
10,400 |
2024/3/4 |
1,451 |
1,455 |
1,408 |
1,430 |
-0.35% |
15,500 |
2024/3/1 |
1,464 |
1,475 |
1,432 |
1,435 |
-1.85% |
14,000 |
2024/2/29 |
1,471 |
1,480 |
1,456 |
1,462 |
-0.68% |
8,000 |
2024/2/28 |
1,448 |
1,474 |
1,440 |
1,472 |
+1.94% |
8,400 |
2024/2/27 |
1,436 |
1,448 |
1,431 |
1,444 |
+0.63% |
7,500 |
2024/2/26 |
1,445 |
1,450 |
1,420 |
1,435 |
-0.35% |
19,300 |
2024/2/22 |
1,426 |
1,442 |
1,420 |
1,440 |
+0.91% |
14,500 |
2024/2/21 |
1,430 |
1,430 |
1,406 |
1,427 |
+0.14% |
5,400 |
2024/2/20 |
1,420 |
1,429 |
1,400 |
1,425 |
+0.56% |
11,200 |
2024/2/19 |
1,413 |
1,438 |
1,400 |
1,417 |
+0.28% |
20,400 |
2024/2/16 |
1,400 |
1,420 |
1,390 |
1,413 |
+1.36% |
15,900 |
2024/2/15 |
1,404 |
1,410 |
1,376 |
1,394 |
-0.71% |
11,600 |
2024/2/14 |
1,405 |
1,430 |
1,400 |
1,404 |
-0.35% |
22,000 |
2024/2/13 |
1,405 |
1,435 |
1,405 |
1,409 |
-0.56% |
30,300 |
2024/2/9 |
1,443 |
1,448 |
1,390 |
1,417 |
-1.46% |
31,900 |
2024/2/8 |
1,387 |
1,602 |
1,387 |
1,438 |
+3.83% |
150,500 |
2024/2/7 |
1,369 |
1,385 |
1,365 |
1,385 |
+1.17% |
12,900 |
2024/2/6 |
1,375 |
1,375 |
1,362 |
1,369 |
-0.44% |
4,100 |
2024/2/5 |
1,360 |
1,385 |
1,360 |
1,375 |
+1.10% |
5,600 |
2024/2/2 |
1,355 |
1,360 |
1,346 |
1,360 |
+0.52% |
6,000 |
2024/2/1 |
1,363 |
1,370 |
1,353 |
1,353 |
-1.67% |
5,800 |
2024/1/31 |
1,371 |
1,383 |
1,364 |
1,376 |
+0.36% |
3,400 |
2024/1/30 |
1,383 |
1,384 |
1,371 |
1,371 |
-0.87% |
2,500 |
2024/1/29 |
1,388 |
1,388 |
1,373 |
1,383 |
+0.22% |
2,900 |
2024/1/26 |
1,380 |
1,384 |
1,368 |
1,380 |
+0.36% |
6,500 |
2024/1/25 |
1,374 |
1,375 |
1,368 |
1,375 |
+0.51% |
2,700 |
2024/1/24 |
1,367 |
1,369 |
1,365 |
1,368 |
+0.07% |
3,000 |
2024/1/23 |
1,368 |
1,372 |
1,359 |
1,367 |
+0.07% |
5,200 |
2024/1/22 |
1,370 |
1,373 |
1,357 |
1,366 |
+0.96% |
5,300 |
2024/1/19 |
1,348 |
1,353 |
1,347 |
1,353 |
+0.59% |
900 |
2024/1/18 |
1,350 |
1,358 |
1,341 |
1,345 |
-0.37% |
8,300 |
2024/1/17 |
1,369 |
1,370 |
1,338 |
1,350 |
-1.46% |
12,300 |
2024/1/16 |
1,370 |
1,370 |
1,358 |
1,370 |
-0.87% |
4,400 |
2024/1/15 |
1,361 |
1,382 |
1,358 |
1,382 |
+1.77% |
5,100 |
2024/1/12 |
1,370 |
1,373 |
1,354 |
1,358 |
-0.51% |
3,200 |
2024/1/11 |
1,372 |
1,372 |
1,355 |
1,365 |
+0.37% |
3,800 |
2024/1/10 |
1,360 |
1,363 |
1,348 |
1,360 |
-0.66% |
6,000 |
2024/1/9 |
1,370 |
1,375 |
1,355 |
1,369 |
+1.41% |
7,800 |
2024/1/5 |
1,360 |
1,361 |
1,350 |
1,350 |
+0.37% |
5,800 |
2024/1/4 |
1,330 |
1,353 |
1,330 |
1,345 |
+1.13% |
5,800 |
2023/12/29 |
1,324 |
1,333 |
1,324 |
1,330 |
+0.08% |
3,200 |
2023/12/28 |
1,318 |
1,329 |
1,302 |
1,329 |
+1.30% |
5,100 |
2023/12/27 |
1,317 |
1,319 |
1,304 |
1,312 |
-0.38% |
10,900 |
2023/12/26 |
1,321 |
1,325 |
1,315 |
1,317 |
-0.38% |
9,700 |
2023/12/25 |
1,333 |
1,336 |
1,304 |
1,322 |
-0.60% |
9,600 |
2023/12/22 |
1,323 |
1,333 |
1,323 |
1,330 |
+0.68% |
3,100 |
2023/12/21 |
1,327 |
1,345 |
1,315 |
1,321 |
-2.29% |
10,000 |
2023/12/20 |
1,328 |
1,352 |
1,328 |
1,352 |
+2.04% |
7,900 |
2023/12/19 |
1,324 |
1,327 |
1,324 |
1,325 |
+0.08% |
7,900 |
2023/12/18 |
1,339 |
1,339 |
1,320 |
1,324 |
-0.08% |
8,100 |
2023/12/15 |
1,321 |
1,330 |
1,318 |
1,325 |
+0.15% |
5,600 |
2023/12/14 |
1,330 |
1,330 |
1,322 |
1,323 |
-0.60% |
6,100 |
2023/12/13 |
1,325 |
1,331 |
1,319 |
1,331 |
+0.45% |
4,000 |
2023/12/12 |
1,338 |
1,338 |
1,318 |
1,325 |
-0.97% |
4,300 |
2023/12/11 |
1,346 |
1,346 |
1,329 |
1,338 |
+0.90% |
3,000 |
2023/12/8 |
1,322 |
1,337 |
1,322 |
1,326 |
+0.15% |
4,700 |
2023/12/7 |
1,338 |
1,346 |
1,322 |
1,324 |
-1.19% |
5,100 |
2023/12/6 |
1,338 |
1,340 |
1,336 |
1,340 |
+0.22% |
4,200 |
2023/12/5 |
1,341 |
1,346 |
1,336 |
1,337 |
-0.30% |
3,000 |
2023/12/4 |
1,330 |
1,341 |
1,330 |
1,341 |
+0.52% |
5,000 |
2023/12/1 |
1,342 |
1,344 |
1,332 |
1,334 |
-0.60% |
4,300 |
2023/11/30 |
1,350 |
1,351 |
1,335 |
1,342 |
-0.96% |
11,200 |
2023/11/29 |
1,350 |
1,355 |
1,344 |
1,355 |
-0.15% |
16,000 |
2023/11/28 |
1,367 |
1,367 |
1,343 |
1,357 |
-0.73% |
10,000 |
2023/11/27 |
1,371 |
1,371 |
1,355 |
1,367 |
+0.66% |
2,700 |
2023/11/24 |
1,360 |
1,369 |
1,358 |
1,358 |
+0.07% |
2,400 |
2023/11/22 |
1,364 |
1,369 |
1,348 |
1,357 |
-0.88% |
7,400 |
2023/11/21 |
1,379 |
1,379 |
1,361 |
1,369 |
-0.07% |
2,700 |
2023/11/20 |
1,360 |
1,375 |
1,352 |
1,370 |
+0.74% |
4,100 |
2023/11/17 |
1,355 |
1,360 |
1,330 |
1,360 |
+0.29% |
9,700 |
2023/11/16 |
1,363 |
1,372 |
1,355 |
1,356 |
-1.81% |
5,000 |
2023/11/15 |
1,396 |
1,396 |
1,373 |
1,381 |
-0.79% |
3,400 |
2023/11/14 |
1,395 |
1,400 |
1,382 |
1,392 |
+0.36% |
3,800 |
2023/11/13 |
1,382 |
1,395 |
1,375 |
1,387 |
+0.43% |
10,000 |
2023/11/10 |
1,366 |
1,381 |
1,365 |
1,381 |
+1.47% |
5,900 |
2023/11/9 |
1,396 |
1,417 |
1,351 |
1,361 |
-1.59% |
21,600 |
2023/11/8 |
1,390 |
1,399 |
1,376 |
1,383 |
+0.58% |
5,800 |
2023/11/7 |
1,355 |
1,378 |
1,354 |
1,375 |
+1.40% |
7,000 |
2023/11/6 |
1,357 |
1,363 |
1,353 |
1,356 |
-0.07% |
8,600 |
2023/11/2 |
1,355 |
1,373 |
1,353 |
1,357 |
+0.22% |
8,300 |
2023/11/1 |
1,354 |
1,354 |
1,348 |
1,354 |
+0.00% |
1,700 |
2023/10/31 |
1,357 |
1,357 |
1,352 |
1,354 |
-0.07% |
2,900 |
2023/10/30 |
1,330 |
1,355 |
1,330 |
1,355 |
+0.37% |
1,800 |
2023/10/27 |
1,341 |
1,357 |
1,341 |
1,350 |
+0.97% |
2,400 |
2023/10/26 |
1,347 |
1,352 |
1,337 |
1,337 |
-1.62% |
2,900 |
2023/10/25 |
1,373 |
1,373 |
1,345 |
1,359 |
+0.44% |
6,600 |
2023/10/24 |
1,353 |
1,355 |
1,300 |
1,353 |
+0.00% |
18,700 |
2023/10/23 |
1,383 |
1,383 |
1,349 |
1,353 |
-2.17% |
11,000 |
2023/10/20 |
1,400 |
1,402 |
1,383 |
1,383 |
-1.36% |
6,200 |
2023/10/19 |
1,409 |
1,411 |
1,400 |
1,402 |
-0.57% |
4,600 |
2023/10/18 |
1,415 |
1,415 |
1,401 |
1,410 |
-0.35% |
2,000 |
|