日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,412 |
1,413 |
1,410 |
1,411 |
-0.07% |
800 |
2024/4/24 |
1,409 |
1,415 |
1,409 |
1,412 |
+0.21% |
2,200 |
2024/4/23 |
1,416 |
1,416 |
1,408 |
1,409 |
+0.14% |
1,200 |
2024/4/22 |
1,405 |
1,419 |
1,405 |
1,407 |
+0.14% |
2,000 |
2024/4/19 |
1,419 |
1,427 |
1,402 |
1,405 |
-0.85% |
4,200 |
2024/4/18 |
1,412 |
1,417 |
1,411 |
1,417 |
+0.57% |
2,400 |
2024/4/17 |
1,411 |
1,418 |
1,405 |
1,409 |
-0.07% |
3,400 |
2024/4/16 |
1,416 |
1,418 |
1,409 |
1,410 |
-0.63% |
3,100 |
2024/4/15 |
1,432 |
1,432 |
1,418 |
1,419 |
-0.07% |
1,600 |
2024/4/12 |
1,425 |
1,433 |
1,420 |
1,420 |
+0.00% |
5,800 |
2024/4/11 |
1,429 |
1,429 |
1,420 |
1,420 |
+0.00% |
5,600 |
2024/4/10 |
1,416 |
1,423 |
1,413 |
1,420 |
+0.50% |
7,300 |
2024/4/9 |
1,409 |
1,413 |
1,401 |
1,413 |
+0.93% |
3,000 |
2024/4/8 |
1,410 |
1,410 |
1,399 |
1,400 |
-0.71% |
9,100 |
2024/4/5 |
1,406 |
1,410 |
1,403 |
1,410 |
+0.14% |
3,200 |
2024/4/4 |
1,412 |
1,416 |
1,405 |
1,408 |
-0.21% |
4,200 |
2024/4/3 |
1,422 |
1,422 |
1,404 |
1,411 |
-0.77% |
8,600 |
2024/4/2 |
1,439 |
1,439 |
1,421 |
1,422 |
-0.28% |
2,500 |
2024/4/1 |
1,420 |
1,433 |
1,417 |
1,426 |
+0.42% |
8,500 |
2024/3/29 |
1,415 |
1,427 |
1,415 |
1,420 |
+0.57% |
7,900 |
2024/3/28 |
1,417 |
1,420 |
1,412 |
1,412 |
-0.28% |
3,100 |
2024/3/27 |
1,425 |
1,425 |
1,416 |
1,416 |
+0.28% |
3,000 |
2024/3/26 |
1,406 |
1,419 |
1,405 |
1,412 |
+0.43% |
6,900 |
2024/3/25 |
1,414 |
1,414 |
1,404 |
1,406 |
-0.57% |
13,600 |
2024/3/22 |
1,423 |
1,429 |
1,410 |
1,414 |
-0.63% |
9,300 |
2024/3/21 |
1,438 |
1,447 |
1,423 |
1,423 |
-0.07% |
15,000 |
2024/3/19 |
1,407 |
1,433 |
1,407 |
1,424 |
+1.21% |
9,300 |
2024/3/18 |
1,402 |
1,412 |
1,391 |
1,407 |
-0.42% |
24,100 |
2024/3/15 |
1,404 |
1,420 |
1,402 |
1,413 |
+0.28% |
6,700 |
2024/3/14 |
1,419 |
1,419 |
1,404 |
1,409 |
-0.28% |
7,100 |
2024/3/13 |
1,443 |
1,444 |
1,408 |
1,413 |
-1.53% |
16,000 |
2024/3/12 |
1,412 |
1,435 |
1,405 |
1,435 |
+0.35% |
17,300 |
2024/3/11 |
1,413 |
1,452 |
1,403 |
1,430 |
+1.13% |
35,900 |
2024/3/8 |
1,600 |
1,600 |
1,407 |
1,414 |
-11.51% |
225,700 |
2024/3/7 |
1,654 |
1,654 |
1,520 |
1,598 |
+18.02% |
678,000 |
2024/3/6 |
1,356 |
1,356 |
1,349 |
1,354 |
-0.15% |
4,400 |
2024/3/5 |
1,358 |
1,358 |
1,351 |
1,356 |
-0.15% |
3,300 |
2024/3/4 |
1,372 |
1,372 |
1,357 |
1,358 |
-0.59% |
3,800 |
2024/3/1 |
1,371 |
1,373 |
1,355 |
1,366 |
-0.65% |
10,200 |
2024/2/29 |
1,372 |
1,385 |
1,366 |
1,375 |
-1.08% |
8,800 |
2024/2/28 |
1,385 |
1,392 |
1,385 |
1,390 |
-0.36% |
5,800 |
2024/2/27 |
1,370 |
1,399 |
1,362 |
1,395 |
+1.82% |
17,900 |
2024/2/26 |
1,350 |
1,375 |
1,349 |
1,370 |
+1.63% |
22,000 |
2024/2/22 |
1,351 |
1,358 |
1,342 |
1,348 |
-0.15% |
32,800 |
2024/2/21 |
1,347 |
1,358 |
1,345 |
1,350 |
+1.12% |
130,800 |
2024/2/20 |
1,390 |
1,390 |
1,335 |
1,335 |
-5.92% |
65,200 |
2024/2/19 |
1,435 |
1,437 |
1,407 |
1,419 |
-1.87% |
8,000 |
2024/2/16 |
1,452 |
1,470 |
1,445 |
1,446 |
-0.41% |
25,400 |
2024/2/15 |
1,474 |
1,474 |
1,422 |
1,452 |
-2.62% |
9,000 |
2024/2/14 |
1,503 |
1,506 |
1,482 |
1,491 |
-0.86% |
1,500 |
2024/2/13 |
1,495 |
1,509 |
1,485 |
1,504 |
+0.60% |
2,900 |
2024/2/9 |
1,505 |
1,516 |
1,495 |
1,495 |
-0.86% |
3,000 |
2024/2/8 |
1,518 |
1,518 |
1,497 |
1,508 |
-0.20% |
1,100 |
2024/2/7 |
1,487 |
1,511 |
1,486 |
1,511 |
+1.68% |
1,300 |
2024/2/6 |
1,494 |
1,494 |
1,471 |
1,486 |
-0.60% |
1,500 |
2024/2/5 |
1,488 |
1,495 |
1,460 |
1,495 |
+1.08% |
2,900 |
2024/2/2 |
1,490 |
1,490 |
1,456 |
1,479 |
-1.47% |
5,200 |
2024/2/1 |
1,504 |
1,504 |
1,491 |
1,501 |
-0.53% |
1,600 |
2024/1/31 |
1,502 |
1,536 |
1,500 |
1,509 |
+0.47% |
3,300 |
2024/1/30 |
1,536 |
1,536 |
1,501 |
1,502 |
-2.85% |
5,300 |
2024/1/29 |
1,587 |
1,596 |
1,536 |
1,546 |
-2.58% |
6,800 |
2024/1/26 |
1,576 |
1,588 |
1,572 |
1,587 |
+1.73% |
4,500 |
2024/1/25 |
1,554 |
1,560 |
1,552 |
1,560 |
+1.63% |
4,200 |
2024/1/24 |
1,535 |
1,535 |
1,527 |
1,535 |
+0.66% |
2,400 |
2024/1/23 |
1,529 |
1,535 |
1,521 |
1,525 |
+0.13% |
6,100 |
2024/1/22 |
1,504 |
1,525 |
1,483 |
1,523 |
+3.32% |
10,300 |
2024/1/19 |
1,478 |
1,478 |
1,463 |
1,474 |
+1.66% |
6,400 |
2024/1/18 |
1,415 |
1,450 |
1,413 |
1,450 |
+2.62% |
21,900 |
2024/1/17 |
1,398 |
1,413 |
1,386 |
1,413 |
+3.14% |
9,500 |
2024/1/16 |
1,389 |
1,389 |
1,370 |
1,370 |
-1.08% |
4,300 |
2024/1/15 |
1,398 |
1,398 |
1,382 |
1,385 |
+0.44% |
3,100 |
2024/1/12 |
1,391 |
1,391 |
1,370 |
1,379 |
-0.14% |
5,100 |
2024/1/11 |
1,385 |
1,389 |
1,370 |
1,381 |
+0.44% |
4,800 |
2024/1/10 |
1,358 |
1,398 |
1,358 |
1,375 |
+1.33% |
3,400 |
2024/1/9 |
1,350 |
1,357 |
1,348 |
1,357 |
+0.82% |
3,900 |
2024/1/5 |
1,340 |
1,347 |
1,340 |
1,346 |
+0.15% |
2,300 |
2024/1/4 |
1,336 |
1,346 |
1,333 |
1,344 |
+0.60% |
3,000 |
2023/12/29 |
1,335 |
1,336 |
1,330 |
1,336 |
+0.07% |
3,600 |
2023/12/28 |
1,327 |
1,339 |
1,326 |
1,335 |
-0.30% |
5,800 |
2023/12/27 |
1,334 |
1,341 |
1,326 |
1,339 |
+0.37% |
8,700 |
2023/12/26 |
1,321 |
1,337 |
1,315 |
1,334 |
+1.52% |
8,800 |
2023/12/25 |
1,328 |
1,330 |
1,313 |
1,314 |
-1.05% |
7,300 |
2023/12/22 |
1,318 |
1,331 |
1,318 |
1,328 |
+0.15% |
6,700 |
2023/12/21 |
1,328 |
1,333 |
1,320 |
1,326 |
-0.90% |
9,000 |
2023/12/20 |
1,334 |
1,350 |
1,332 |
1,338 |
+0.30% |
5,300 |
2023/12/19 |
1,332 |
1,341 |
1,331 |
1,334 |
-0.82% |
4,200 |
2023/12/18 |
1,345 |
1,350 |
1,329 |
1,345 |
-0.37% |
6,900 |
2023/12/15 |
1,359 |
1,359 |
1,346 |
1,350 |
-0.74% |
4,500 |
2023/12/14 |
1,364 |
1,364 |
1,342 |
1,360 |
-0.44% |
4,600 |
2023/12/13 |
1,364 |
1,366 |
1,362 |
1,366 |
-0.29% |
4,200 |
2023/12/12 |
1,380 |
1,381 |
1,369 |
1,370 |
-0.80% |
6,200 |
2023/12/11 |
1,380 |
1,387 |
1,380 |
1,381 |
-0.29% |
7,400 |
2023/12/8 |
1,400 |
1,400 |
1,380 |
1,385 |
-1.07% |
5,500 |
2023/12/7 |
1,409 |
1,409 |
1,400 |
1,400 |
-0.71% |
7,000 |
2023/12/6 |
1,418 |
1,418 |
1,410 |
1,410 |
-0.56% |
5,400 |
2023/12/5 |
1,420 |
1,420 |
1,412 |
1,418 |
-0.14% |
10,400 |
2023/12/4 |
1,421 |
1,421 |
1,412 |
1,420 |
-0.07% |
5,900 |
2023/12/1 |
1,441 |
1,448 |
1,421 |
1,421 |
-1.66% |
11,900 |
2023/11/30 |
1,450 |
1,454 |
1,441 |
1,445 |
-0.34% |
6,900 |
2023/11/29 |
1,450 |
1,458 |
1,450 |
1,450 |
+0.00% |
9,500 |
2023/11/28 |
1,465 |
1,465 |
1,450 |
1,450 |
-1.02% |
6,300 |
2023/11/27 |
1,467 |
1,467 |
1,462 |
1,465 |
-0.14% |
3,200 |
2023/11/24 |
1,471 |
1,475 |
1,465 |
1,467 |
-0.27% |
7,700 |
2023/11/22 |
1,477 |
1,477 |
1,466 |
1,471 |
-0.41% |
8,200 |
2023/11/21 |
1,477 |
1,477 |
1,475 |
1,477 |
+0.00% |
2,200 |
2023/11/20 |
1,477 |
1,484 |
1,476 |
1,477 |
-0.47% |
9,500 |
2023/11/17 |
1,481 |
1,486 |
1,478 |
1,484 |
+0.13% |
2,400 |
2023/11/16 |
1,491 |
1,491 |
1,480 |
1,482 |
-0.67% |
3,100 |
2023/11/15 |
1,485 |
1,492 |
1,479 |
1,492 |
+0.00% |
4,800 |
2023/11/14 |
1,485 |
1,496 |
1,480 |
1,492 |
-0.27% |
2,900 |
2023/11/13 |
1,490 |
1,496 |
1,483 |
1,496 |
+0.00% |
2,700 |
2023/11/10 |
1,501 |
1,505 |
1,490 |
1,496 |
-0.60% |
5,200 |
2023/11/9 |
1,500 |
1,510 |
1,493 |
1,505 |
-0.20% |
12,900 |
2023/11/8 |
1,535 |
1,535 |
1,507 |
1,508 |
-1.76% |
3,200 |
2023/11/7 |
1,505 |
1,535 |
1,485 |
1,535 |
+1.93% |
4,800 |
2023/11/6 |
1,507 |
1,512 |
1,503 |
1,506 |
-0.07% |
7,800 |
2023/11/2 |
1,512 |
1,523 |
1,504 |
1,507 |
-0.53% |
3,200 |
2023/11/1 |
1,522 |
1,523 |
1,515 |
1,515 |
-0.13% |
1,300 |
2023/10/31 |
1,517 |
1,518 |
1,517 |
1,517 |
+0.00% |
1,200 |
2023/10/30 |
1,515 |
1,517 |
1,515 |
1,517 |
-0.20% |
20,900 |
2023/10/27 |
1,546 |
1,546 |
1,518 |
1,520 |
+0.00% |
24,800 |
2023/10/26 |
1,520 |
1,520 |
1,510 |
1,520 |
-0.33% |
1,900 |
2023/10/25 |
1,525 |
1,533 |
1,525 |
1,525 |
+0.20% |
1,300 |
|