日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,417 |
1,441 |
1,403 |
1,436 |
+1.41% |
6,100 |
2024/4/23 |
1,407 |
1,418 |
1,380 |
1,416 |
+0.78% |
4,700 |
2024/4/22 |
1,386 |
1,406 |
1,370 |
1,405 |
+1.52% |
5,700 |
2024/4/19 |
1,429 |
1,448 |
1,320 |
1,384 |
-3.96% |
18,200 |
2024/4/18 |
1,462 |
1,462 |
1,416 |
1,441 |
-1.44% |
8,700 |
2024/4/17 |
1,526 |
1,526 |
1,462 |
1,462 |
-1.15% |
7,200 |
2024/4/16 |
1,499 |
1,510 |
1,452 |
1,479 |
-3.40% |
14,100 |
2024/4/15 |
1,505 |
1,531 |
1,505 |
1,531 |
+2.07% |
2,900 |
2024/4/12 |
1,512 |
1,512 |
1,500 |
1,500 |
-0.86% |
3,300 |
2024/4/11 |
1,513 |
1,520 |
1,504 |
1,513 |
-0.59% |
1,500 |
2024/4/10 |
1,515 |
1,530 |
1,502 |
1,522 |
+0.79% |
5,000 |
2024/4/9 |
1,522 |
1,530 |
1,495 |
1,510 |
-0.40% |
6,600 |
2024/4/8 |
1,546 |
1,546 |
1,500 |
1,516 |
-1.37% |
7,800 |
2024/4/5 |
1,533 |
1,539 |
1,495 |
1,537 |
-0.84% |
7,600 |
2024/4/4 |
1,515 |
1,550 |
1,510 |
1,550 |
+2.31% |
4,800 |
2024/4/3 |
1,512 |
1,528 |
1,480 |
1,515 |
-1.75% |
6,800 |
2024/4/2 |
1,548 |
1,563 |
1,520 |
1,542 |
-1.97% |
12,200 |
2024/4/1 |
1,599 |
1,599 |
1,539 |
1,573 |
-0.82% |
5,300 |
2024/3/29 |
1,594 |
1,599 |
1,571 |
1,586 |
-0.50% |
11,100 |
2024/3/28 |
1,559 |
1,598 |
1,552 |
1,594 |
+0.19% |
14,700 |
2024/3/27 |
1,564 |
1,617 |
1,564 |
1,591 |
+1.14% |
11,000 |
2024/3/26 |
1,554 |
1,602 |
1,552 |
1,573 |
+1.61% |
24,300 |
2024/3/25 |
1,540 |
1,569 |
1,540 |
1,548 |
+1.24% |
11,000 |
2024/3/22 |
1,541 |
1,547 |
1,526 |
1,529 |
-0.78% |
7,100 |
2024/3/21 |
1,542 |
1,566 |
1,531 |
1,541 |
-0.06% |
5,000 |
2024/3/19 |
1,535 |
1,556 |
1,525 |
1,542 |
+0.46% |
10,500 |
2024/3/18 |
1,517 |
1,540 |
1,510 |
1,535 |
+0.59% |
7,400 |
2024/3/15 |
1,500 |
1,526 |
1,500 |
1,526 |
+1.87% |
6,800 |
2024/3/14 |
1,500 |
1,507 |
1,480 |
1,498 |
-0.13% |
5,600 |
2024/3/13 |
1,500 |
1,505 |
1,454 |
1,500 |
-0.33% |
16,100 |
2024/3/12 |
1,501 |
1,528 |
1,480 |
1,505 |
+0.27% |
13,100 |
2024/3/11 |
1,553 |
1,553 |
1,486 |
1,501 |
-3.41% |
16,700 |
2024/3/8 |
1,481 |
1,598 |
1,481 |
1,554 |
+4.51% |
23,500 |
2024/3/7 |
1,516 |
1,540 |
1,482 |
1,487 |
-1.85% |
10,300 |
2024/3/6 |
1,484 |
1,533 |
1,468 |
1,515 |
+1.00% |
16,100 |
2024/3/5 |
1,484 |
1,523 |
1,466 |
1,500 |
+0.13% |
6,800 |
2024/3/4 |
1,509 |
1,530 |
1,490 |
1,498 |
-0.07% |
6,900 |
2024/3/1 |
1,527 |
1,527 |
1,499 |
1,499 |
-1.64% |
6,100 |
2024/2/29 |
1,505 |
1,540 |
1,480 |
1,524 |
+0.86% |
12,800 |
2024/2/28 |
1,513 |
1,525 |
1,478 |
1,511 |
-0.13% |
11,600 |
2024/2/27 |
1,528 |
1,528 |
1,500 |
1,513 |
-1.18% |
5,900 |
2024/2/26 |
1,580 |
1,580 |
1,500 |
1,531 |
-1.23% |
16,400 |
2024/2/22 |
1,512 |
1,577 |
1,500 |
1,550 |
+2.38% |
22,800 |
2024/2/21 |
1,515 |
1,516 |
1,450 |
1,514 |
-0.66% |
20,100 |
2024/2/20 |
1,554 |
1,557 |
1,505 |
1,524 |
-2.31% |
17,500 |
2024/2/19 |
1,530 |
1,640 |
1,482 |
1,560 |
+5.62% |
87,200 |
2024/2/16 |
1,341 |
1,477 |
1,341 |
1,477 |
+8.92% |
34,100 |
2024/2/15 |
1,402 |
1,402 |
1,334 |
1,356 |
-8.44% |
56,100 |
2024/2/14 |
1,476 |
1,511 |
1,462 |
1,481 |
+0.95% |
30,600 |
2024/2/13 |
1,520 |
1,520 |
1,452 |
1,467 |
-2.65% |
23,200 |
2024/2/9 |
1,471 |
1,521 |
1,458 |
1,507 |
+5.83% |
78,200 |
2024/2/8 |
1,414 |
1,428 |
1,393 |
1,424 |
+2.23% |
10,800 |
2024/2/7 |
1,418 |
1,418 |
1,375 |
1,393 |
-1.62% |
13,600 |
2024/2/6 |
1,423 |
1,423 |
1,406 |
1,416 |
-0.56% |
4,800 |
2024/2/5 |
1,409 |
1,425 |
1,387 |
1,424 |
+1.57% |
9,900 |
2024/2/2 |
1,409 |
1,409 |
1,395 |
1,402 |
-0.50% |
3,700 |
2024/2/1 |
1,399 |
1,412 |
1,395 |
1,409 |
-0.07% |
5,300 |
2024/1/31 |
1,391 |
1,410 |
1,391 |
1,410 |
+0.50% |
4,700 |
2024/1/30 |
1,404 |
1,425 |
1,396 |
1,403 |
+0.00% |
4,700 |
2024/1/29 |
1,418 |
1,428 |
1,399 |
1,403 |
-0.92% |
7,200 |
2024/1/26 |
1,416 |
1,448 |
1,416 |
1,416 |
-0.42% |
15,700 |
2024/1/25 |
1,427 |
1,427 |
1,410 |
1,422 |
+0.71% |
2,300 |
2024/1/24 |
1,406 |
1,416 |
1,400 |
1,412 |
+0.43% |
3,400 |
2024/1/23 |
1,421 |
1,438 |
1,394 |
1,406 |
-1.54% |
5,400 |
2024/1/22 |
1,417 |
1,444 |
1,414 |
1,428 |
+2.96% |
18,300 |
2024/1/19 |
1,422 |
1,422 |
1,380 |
1,387 |
-1.28% |
8,300 |
2024/1/18 |
1,419 |
1,430 |
1,393 |
1,405 |
-1.89% |
3,900 |
2024/1/17 |
1,448 |
1,448 |
1,415 |
1,432 |
+0.00% |
14,900 |
2024/1/16 |
1,376 |
1,432 |
1,373 |
1,432 |
+4.15% |
16,100 |
2024/1/15 |
1,382 |
1,390 |
1,366 |
1,375 |
-0.51% |
5,300 |
2024/1/12 |
1,391 |
1,398 |
1,370 |
1,382 |
+0.14% |
4,900 |
2024/1/11 |
1,397 |
1,406 |
1,361 |
1,380 |
-1.15% |
8,700 |
2024/1/10 |
1,341 |
1,408 |
1,337 |
1,396 |
+0.29% |
29,000 |
2024/1/9 |
1,381 |
1,392 |
1,354 |
1,392 |
+4.66% |
13,300 |
2024/1/5 |
1,350 |
1,356 |
1,327 |
1,330 |
-2.06% |
6,300 |
2024/1/4 |
1,332 |
1,374 |
1,332 |
1,358 |
+1.27% |
4,400 |
2023/12/29 |
1,358 |
1,381 |
1,332 |
1,341 |
-1.25% |
9,300 |
2023/12/28 |
1,338 |
1,386 |
1,329 |
1,358 |
+1.57% |
6,200 |
2023/12/27 |
1,353 |
1,399 |
1,336 |
1,337 |
-0.22% |
6,700 |
2023/12/26 |
1,370 |
1,385 |
1,340 |
1,340 |
-3.39% |
5,200 |
2023/12/25 |
1,405 |
1,413 |
1,368 |
1,387 |
-0.22% |
8,400 |
2023/12/22 |
1,385 |
1,403 |
1,385 |
1,390 |
+1.31% |
6,200 |
2023/12/21 |
1,339 |
1,375 |
1,339 |
1,372 |
+1.03% |
6,000 |
2023/12/20 |
1,329 |
1,369 |
1,328 |
1,358 |
+3.11% |
9,700 |
2023/12/19 |
1,330 |
1,330 |
1,302 |
1,317 |
-0.98% |
3,200 |
2023/12/18 |
1,321 |
1,330 |
1,300 |
1,330 |
+2.70% |
5,900 |
2023/12/15 |
1,301 |
1,324 |
1,295 |
1,295 |
+1.89% |
9,400 |
2023/12/14 |
1,280 |
1,296 |
1,270 |
1,271 |
-0.70% |
4,600 |
2023/12/13 |
1,295 |
1,295 |
1,280 |
1,280 |
+0.08% |
3,200 |
2023/12/12 |
1,283 |
1,303 |
1,272 |
1,279 |
+0.31% |
4,600 |
2023/12/11 |
1,270 |
1,295 |
1,263 |
1,275 |
+0.71% |
7,200 |
2023/12/8 |
1,306 |
1,306 |
1,265 |
1,266 |
-3.06% |
12,000 |
2023/12/7 |
1,293 |
1,312 |
1,293 |
1,306 |
+0.62% |
3,200 |
2023/12/6 |
1,270 |
1,315 |
1,270 |
1,298 |
+1.41% |
5,200 |
2023/12/5 |
1,260 |
1,300 |
1,260 |
1,280 |
-0.31% |
8,500 |
2023/12/4 |
1,266 |
1,296 |
1,257 |
1,284 |
+0.63% |
5,100 |
2023/12/1 |
1,282 |
1,291 |
1,256 |
1,276 |
-0.47% |
5,800 |
2023/11/30 |
1,282 |
1,292 |
1,282 |
1,282 |
-1.46% |
1,900 |
2023/11/29 |
1,282 |
1,301 |
1,281 |
1,301 |
+1.25% |
5,200 |
2023/11/28 |
1,315 |
1,315 |
1,285 |
1,285 |
-2.28% |
9,100 |
2023/11/27 |
1,332 |
1,362 |
1,307 |
1,315 |
-0.38% |
7,200 |
2023/11/24 |
1,270 |
1,321 |
1,270 |
1,320 |
+4.68% |
14,000 |
2023/11/22 |
1,251 |
1,292 |
1,251 |
1,261 |
-0.71% |
13,800 |
2023/11/21 |
1,298 |
1,298 |
1,266 |
1,270 |
-1.24% |
6,800 |
2023/11/20 |
1,299 |
1,320 |
1,277 |
1,286 |
+1.98% |
23,600 |
2023/11/17 |
1,191 |
1,285 |
1,182 |
1,261 |
+4.91% |
31,700 |
2023/11/16 |
1,216 |
1,247 |
1,201 |
1,202 |
-1.64% |
24,200 |
2023/11/15 |
1,198 |
1,238 |
1,143 |
1,222 |
-12.15% |
119,500 |
2023/11/14 |
1,473 |
1,473 |
1,391 |
1,391 |
-4.07% |
46,500 |
2023/11/13 |
1,450 |
1,460 |
1,404 |
1,450 |
+1.54% |
30,600 |
2023/11/10 |
1,346 |
1,428 |
1,346 |
1,428 |
+7.21% |
40,000 |
2023/11/9 |
1,329 |
1,366 |
1,325 |
1,332 |
-0.30% |
2,800 |
2023/11/8 |
1,379 |
1,386 |
1,325 |
1,336 |
-3.05% |
4,800 |
2023/11/7 |
1,363 |
1,378 |
1,347 |
1,378 |
-0.29% |
5,500 |
2023/11/6 |
1,397 |
1,397 |
1,372 |
1,382 |
+0.29% |
11,300 |
2023/11/2 |
1,369 |
1,392 |
1,369 |
1,378 |
+0.73% |
3,500 |
2023/11/1 |
1,337 |
1,374 |
1,337 |
1,368 |
+1.94% |
14,700 |
2023/10/31 |
1,348 |
1,348 |
1,322 |
1,342 |
-0.30% |
7,800 |
2023/10/30 |
1,351 |
1,351 |
1,331 |
1,346 |
-0.44% |
3,900 |
2023/10/27 |
1,305 |
1,355 |
1,305 |
1,352 |
+3.05% |
8,100 |
2023/10/26 |
1,296 |
1,312 |
1,290 |
1,312 |
-0.38% |
11,600 |
2023/10/25 |
1,327 |
1,337 |
1,317 |
1,317 |
+0.84% |
8,400 |
2023/10/24 |
1,304 |
1,322 |
1,261 |
1,306 |
-0.76% |
36,900 |
|