日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,351 |
1,351 |
1,300 |
1,306 |
-4.53% |
11,300 |
2024/4/18 |
1,342 |
1,395 |
1,342 |
1,368 |
+2.01% |
5,400 |
2024/4/17 |
1,342 |
1,365 |
1,332 |
1,341 |
-0.07% |
7,800 |
2024/4/16 |
1,381 |
1,395 |
1,326 |
1,342 |
-4.42% |
13,800 |
2024/4/15 |
1,362 |
1,419 |
1,350 |
1,404 |
+3.08% |
26,900 |
2024/4/12 |
1,400 |
1,405 |
1,360 |
1,362 |
-1.80% |
43,200 |
2024/4/11 |
1,418 |
1,418 |
1,385 |
1,387 |
-2.19% |
22,200 |
2024/4/10 |
1,423 |
1,428 |
1,413 |
1,418 |
-0.70% |
5,000 |
2024/4/9 |
1,421 |
1,430 |
1,406 |
1,428 |
-0.07% |
6,200 |
2024/4/8 |
1,460 |
1,460 |
1,412 |
1,429 |
-1.92% |
8,600 |
2024/4/5 |
1,450 |
1,457 |
1,434 |
1,457 |
+0.69% |
7,800 |
2024/4/4 |
1,440 |
1,447 |
1,422 |
1,447 |
+0.70% |
7,400 |
2024/4/3 |
1,431 |
1,439 |
1,409 |
1,437 |
+0.35% |
7,000 |
2024/4/2 |
1,417 |
1,440 |
1,410 |
1,432 |
+1.06% |
5,100 |
2024/4/1 |
1,432 |
1,432 |
1,401 |
1,417 |
-0.14% |
7,300 |
2024/3/29 |
1,432 |
1,432 |
1,409 |
1,419 |
-0.91% |
10,200 |
2024/3/28 |
1,415 |
1,443 |
1,415 |
1,432 |
+0.49% |
2,400 |
2024/3/27 |
1,416 |
1,453 |
1,416 |
1,425 |
+0.99% |
10,300 |
2024/3/26 |
1,418 |
1,429 |
1,410 |
1,411 |
-0.49% |
3,300 |
2024/3/25 |
1,441 |
1,451 |
1,410 |
1,418 |
-1.87% |
13,300 |
2024/3/22 |
1,455 |
1,457 |
1,437 |
1,445 |
-0.69% |
5,800 |
2024/3/21 |
1,469 |
1,481 |
1,455 |
1,455 |
-0.55% |
16,400 |
2024/3/19 |
1,422 |
1,463 |
1,422 |
1,463 |
+2.74% |
11,300 |
2024/3/18 |
1,435 |
1,435 |
1,424 |
1,424 |
-0.56% |
4,000 |
2024/3/15 |
1,440 |
1,459 |
1,432 |
1,432 |
-0.56% |
7,400 |
2024/3/14 |
1,442 |
1,444 |
1,428 |
1,440 |
+0.14% |
7,900 |
2024/3/13 |
1,439 |
1,444 |
1,415 |
1,438 |
+0.07% |
6,600 |
2024/3/12 |
1,429 |
1,440 |
1,424 |
1,437 |
+0.63% |
2,500 |
2024/3/11 |
1,436 |
1,436 |
1,409 |
1,428 |
+0.85% |
10,600 |
2024/3/8 |
1,416 |
1,432 |
1,416 |
1,416 |
-0.07% |
10,800 |
2024/3/7 |
1,454 |
1,455 |
1,417 |
1,417 |
-2.54% |
10,700 |
2024/3/6 |
1,465 |
1,465 |
1,430 |
1,454 |
-0.82% |
7,300 |
2024/3/5 |
1,418 |
1,466 |
1,418 |
1,466 |
+3.39% |
7,900 |
2024/3/4 |
1,456 |
1,479 |
1,418 |
1,418 |
-2.74% |
15,200 |
2024/3/1 |
1,460 |
1,509 |
1,405 |
1,458 |
-0.14% |
26,200 |
2024/2/29 |
1,414 |
1,465 |
1,413 |
1,460 |
+3.18% |
22,400 |
2024/2/28 |
1,400 |
1,430 |
1,384 |
1,415 |
-2.14% |
43,300 |
2024/2/27 |
1,455 |
1,455 |
1,427 |
1,446 |
+1.40% |
29,800 |
2024/2/26 |
1,430 |
1,460 |
1,409 |
1,426 |
+0.64% |
32,900 |
2024/2/22 |
1,470 |
1,470 |
1,400 |
1,417 |
-1.60% |
42,800 |
2024/2/21 |
1,461 |
1,473 |
1,433 |
1,440 |
-1.37% |
21,300 |
2024/2/20 |
1,441 |
1,463 |
1,434 |
1,460 |
-0.75% |
32,800 |
2024/2/19 |
1,481 |
1,482 |
1,445 |
1,471 |
-0.34% |
20,500 |
2024/2/16 |
1,509 |
1,509 |
1,458 |
1,476 |
-1.07% |
9,000 |
2024/2/15 |
1,487 |
1,541 |
1,452 |
1,492 |
-0.20% |
18,800 |
2024/2/14 |
1,520 |
1,520 |
1,463 |
1,495 |
-1.84% |
16,400 |
2024/2/13 |
1,567 |
1,569 |
1,500 |
1,523 |
-2.75% |
19,200 |
2024/2/9 |
1,622 |
1,622 |
1,555 |
1,566 |
-1.01% |
15,400 |
2024/2/8 |
1,565 |
1,618 |
1,556 |
1,582 |
+2.13% |
17,500 |
2024/2/7 |
1,523 |
1,555 |
1,523 |
1,549 |
+1.71% |
11,700 |
2024/2/6 |
1,515 |
1,523 |
1,509 |
1,523 |
+0.66% |
5,400 |
2024/2/5 |
1,498 |
1,513 |
1,497 |
1,513 |
+1.00% |
5,500 |
2024/2/2 |
1,489 |
1,519 |
1,481 |
1,498 |
+1.22% |
5,000 |
2024/2/1 |
1,472 |
1,490 |
1,471 |
1,480 |
-0.34% |
3,400 |
2024/1/31 |
1,470 |
1,490 |
1,459 |
1,485 |
+1.57% |
8,500 |
2024/1/30 |
1,456 |
1,464 |
1,454 |
1,462 |
+0.41% |
2,800 |
2024/1/29 |
1,453 |
1,459 |
1,440 |
1,456 |
+0.28% |
4,700 |
2024/1/26 |
1,454 |
1,462 |
1,450 |
1,452 |
-0.14% |
1,700 |
2024/1/25 |
1,454 |
1,454 |
1,430 |
1,454 |
-0.07% |
2,400 |
2024/1/24 |
1,444 |
1,455 |
1,427 |
1,455 |
+1.89% |
7,300 |
2024/1/23 |
1,446 |
1,446 |
1,422 |
1,428 |
+0.78% |
8,400 |
2024/1/22 |
1,417 |
1,450 |
1,396 |
1,417 |
+0.35% |
28,100 |
2024/1/19 |
1,395 |
1,412 |
1,387 |
1,412 |
+1.44% |
16,900 |
2024/1/18 |
1,427 |
1,427 |
1,383 |
1,392 |
-1.00% |
15,200 |
2024/1/17 |
1,426 |
1,427 |
1,396 |
1,406 |
-0.99% |
19,300 |
2024/1/16 |
1,444 |
1,447 |
1,420 |
1,420 |
-0.77% |
14,600 |
2024/1/15 |
1,508 |
1,508 |
1,431 |
1,431 |
-4.54% |
25,600 |
2024/1/12 |
1,511 |
1,514 |
1,476 |
1,499 |
-0.99% |
18,900 |
2024/1/11 |
1,519 |
1,524 |
1,501 |
1,514 |
+0.53% |
11,500 |
2024/1/10 |
1,496 |
1,515 |
1,491 |
1,506 |
+2.10% |
9,500 |
2024/1/9 |
1,501 |
1,506 |
1,474 |
1,475 |
+0.14% |
8,500 |
2024/1/5 |
1,486 |
1,494 |
1,470 |
1,473 |
-0.87% |
8,600 |
2024/1/4 |
1,495 |
1,498 |
1,466 |
1,486 |
+1.43% |
5,600 |
2023/12/29 |
1,478 |
1,478 |
1,462 |
1,465 |
-0.88% |
2,600 |
2023/12/28 |
1,440 |
1,482 |
1,428 |
1,478 |
+3.72% |
10,400 |
2023/12/27 |
1,468 |
1,485 |
1,421 |
1,425 |
-2.60% |
7,400 |
2023/12/26 |
1,518 |
1,518 |
1,463 |
1,463 |
-3.94% |
10,400 |
2023/12/25 |
1,541 |
1,541 |
1,504 |
1,523 |
+1.53% |
2,800 |
2023/12/22 |
1,499 |
1,524 |
1,483 |
1,500 |
+2.11% |
9,800 |
2023/12/21 |
1,475 |
1,495 |
1,465 |
1,469 |
-2.46% |
6,000 |
2023/12/20 |
1,495 |
1,520 |
1,475 |
1,506 |
+1.21% |
15,900 |
2023/12/19 |
1,482 |
1,489 |
1,447 |
1,488 |
+2.48% |
10,600 |
2023/12/18 |
1,415 |
1,495 |
1,415 |
1,452 |
+1.75% |
9,500 |
2023/12/15 |
1,480 |
1,480 |
1,414 |
1,427 |
+0.49% |
8,800 |
2023/12/14 |
1,495 |
1,502 |
1,420 |
1,420 |
-5.02% |
20,100 |
2023/12/13 |
1,488 |
1,506 |
1,472 |
1,495 |
+1.29% |
8,900 |
2023/12/12 |
1,483 |
1,502 |
1,466 |
1,476 |
-0.07% |
5,800 |
2023/12/11 |
1,459 |
1,482 |
1,444 |
1,477 |
+1.51% |
3,700 |
2023/12/8 |
1,428 |
1,455 |
1,402 |
1,455 |
+1.89% |
13,700 |
2023/12/7 |
1,454 |
1,454 |
1,381 |
1,428 |
-3.05% |
22,300 |
2023/12/6 |
1,476 |
1,483 |
1,458 |
1,473 |
+2.08% |
6,600 |
2023/12/5 |
1,479 |
1,479 |
1,435 |
1,443 |
-0.69% |
3,500 |
2023/12/4 |
1,486 |
1,488 |
1,453 |
1,453 |
-1.69% |
5,500 |
2023/12/1 |
1,454 |
1,495 |
1,435 |
1,478 |
+3.79% |
11,800 |
2023/11/30 |
1,484 |
1,484 |
1,423 |
1,424 |
-5.13% |
22,700 |
2023/11/29 |
1,575 |
1,575 |
1,476 |
1,501 |
-4.70% |
41,300 |
2023/11/28 |
1,569 |
1,579 |
1,550 |
1,575 |
+0.83% |
3,600 |
2023/11/27 |
1,561 |
1,573 |
1,540 |
1,562 |
+0.06% |
8,200 |
2023/11/24 |
1,574 |
1,600 |
1,518 |
1,561 |
+1.76% |
31,100 |
2023/11/22 |
1,582 |
1,582 |
1,533 |
1,534 |
-0.52% |
2,000 |
2023/11/21 |
1,560 |
1,585 |
1,493 |
1,542 |
-0.52% |
39,300 |
2023/11/20 |
1,558 |
1,565 |
1,514 |
1,550 |
+1.71% |
18,500 |
2023/11/17 |
1,447 |
1,561 |
1,447 |
1,524 |
+4.17% |
40,300 |
2023/11/16 |
1,518 |
1,518 |
1,444 |
1,463 |
-4.69% |
37,200 |
2023/11/15 |
1,617 |
1,617 |
1,528 |
1,535 |
-4.00% |
32,200 |
2023/11/14 |
1,587 |
1,599 |
1,570 |
1,599 |
+0.76% |
5,800 |
2023/11/13 |
1,585 |
1,621 |
1,557 |
1,587 |
-0.81% |
17,800 |
2023/11/10 |
1,637 |
1,637 |
1,585 |
1,600 |
-2.20% |
11,000 |
2023/11/9 |
1,650 |
1,665 |
1,607 |
1,636 |
-0.61% |
6,100 |
2023/11/8 |
1,643 |
1,658 |
1,618 |
1,646 |
+1.04% |
11,800 |
2023/11/7 |
1,617 |
1,656 |
1,600 |
1,629 |
-1.69% |
12,000 |
2023/11/6 |
1,690 |
1,705 |
1,631 |
1,657 |
+0.42% |
36,200 |
2023/11/2 |
1,590 |
1,650 |
1,579 |
1,650 |
+4.83% |
7,900 |
2023/11/1 |
1,556 |
1,603 |
1,556 |
1,574 |
-1.38% |
5,300 |
2023/10/31 |
1,608 |
1,627 |
1,570 |
1,596 |
-0.75% |
16,300 |
2023/10/30 |
1,579 |
1,629 |
1,539 |
1,608 |
+4.48% |
15,400 |
2023/10/27 |
1,625 |
1,625 |
1,500 |
1,539 |
-7.51% |
49,800 |
2023/10/26 |
1,702 |
1,708 |
1,641 |
1,664 |
-3.03% |
19,200 |
2023/10/25 |
1,741 |
1,741 |
1,666 |
1,716 |
+0.88% |
15,500 |
2023/10/24 |
1,708 |
1,719 |
1,592 |
1,701 |
+0.89% |
30,300 |
2023/10/23 |
1,750 |
1,750 |
1,665 |
1,686 |
-3.66% |
34,800 |
2023/10/20 |
1,773 |
1,774 |
1,725 |
1,750 |
-0.85% |
24,800 |
2023/10/19 |
1,700 |
1,769 |
1,671 |
1,765 |
+4.38% |
38,300 |
|