日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,937 |
1,939 |
1,937 |
1,939 |
+0.10% |
218,000 |
2024/4/22 |
1,937 |
1,938 |
1,937 |
1,937 |
+0.00% |
66,400 |
2024/4/19 |
1,937 |
1,938 |
1,936 |
1,937 |
+0.05% |
169,500 |
2024/4/18 |
1,936 |
1,937 |
1,936 |
1,936 |
+0.00% |
91,000 |
2024/4/17 |
1,937 |
1,937 |
1,936 |
1,936 |
+0.00% |
66,600 |
2024/4/16 |
1,937 |
1,938 |
1,936 |
1,936 |
+0.00% |
207,000 |
2024/4/15 |
1,937 |
1,937 |
1,936 |
1,936 |
-0.05% |
110,100 |
2024/4/12 |
1,936 |
1,938 |
1,936 |
1,937 |
+0.05% |
173,400 |
2024/4/11 |
1,936 |
1,937 |
1,936 |
1,936 |
+0.00% |
565,700 |
2024/4/10 |
1,936 |
1,938 |
1,936 |
1,936 |
-0.05% |
214,000 |
2024/4/9 |
1,937 |
1,938 |
1,935 |
1,937 |
+13.27% |
902,200 |
2024/4/8 |
1,710 |
1,710 |
1,710 |
1,710 |
+21.28% |
19,000 |
2024/4/5 |
1,423 |
1,438 |
1,399 |
1,410 |
-2.42% |
38,700 |
2024/4/4 |
1,459 |
1,459 |
1,435 |
1,445 |
+0.00% |
21,300 |
2024/4/3 |
1,443 |
1,454 |
1,439 |
1,445 |
+0.14% |
21,600 |
2024/4/2 |
1,446 |
1,447 |
1,430 |
1,443 |
-0.21% |
23,100 |
2024/4/1 |
1,481 |
1,493 |
1,425 |
1,446 |
-1.77% |
35,000 |
2024/3/29 |
1,443 |
1,482 |
1,443 |
1,472 |
+1.80% |
24,300 |
2024/3/28 |
1,433 |
1,450 |
1,433 |
1,446 |
-1.09% |
22,500 |
2024/3/27 |
1,443 |
1,464 |
1,443 |
1,462 |
+1.32% |
30,300 |
2024/3/26 |
1,436 |
1,444 |
1,421 |
1,443 |
+0.14% |
11,400 |
2024/3/25 |
1,444 |
1,455 |
1,437 |
1,441 |
-0.14% |
17,800 |
2024/3/22 |
1,475 |
1,475 |
1,433 |
1,443 |
-1.57% |
24,800 |
2024/3/21 |
1,484 |
1,485 |
1,452 |
1,466 |
-0.88% |
33,500 |
2024/3/19 |
1,450 |
1,479 |
1,450 |
1,479 |
+2.00% |
12,900 |
2024/3/18 |
1,438 |
1,450 |
1,431 |
1,450 |
+1.33% |
15,800 |
2024/3/15 |
1,431 |
1,434 |
1,418 |
1,431 |
+0.14% |
26,900 |
2024/3/14 |
1,423 |
1,429 |
1,414 |
1,429 |
+1.20% |
20,500 |
2024/3/13 |
1,420 |
1,425 |
1,400 |
1,412 |
+0.07% |
23,900 |
2024/3/12 |
1,399 |
1,412 |
1,379 |
1,411 |
+0.79% |
28,300 |
2024/3/11 |
1,401 |
1,402 |
1,382 |
1,400 |
-1.41% |
28,500 |
2024/3/8 |
1,410 |
1,424 |
1,408 |
1,420 |
+1.14% |
39,900 |
2024/3/7 |
1,398 |
1,415 |
1,394 |
1,404 |
+1.37% |
46,300 |
2024/3/6 |
1,400 |
1,400 |
1,381 |
1,385 |
+0.87% |
153,600 |
2024/3/5 |
1,375 |
1,385 |
1,368 |
1,373 |
-0.87% |
14,700 |
2024/3/4 |
1,378 |
1,394 |
1,375 |
1,385 |
+0.87% |
36,300 |
2024/3/1 |
1,370 |
1,380 |
1,370 |
1,373 |
-0.15% |
10,600 |
2024/2/29 |
1,388 |
1,388 |
1,373 |
1,375 |
-0.94% |
17,000 |
2024/2/28 |
1,386 |
1,395 |
1,381 |
1,388 |
+0.14% |
26,400 |
2024/2/27 |
1,374 |
1,389 |
1,371 |
1,386 |
+0.95% |
28,600 |
2024/2/26 |
1,368 |
1,383 |
1,365 |
1,373 |
+0.29% |
31,900 |
2024/2/22 |
1,372 |
1,372 |
1,359 |
1,369 |
+0.66% |
18,300 |
2024/2/21 |
1,366 |
1,366 |
1,352 |
1,360 |
-0.44% |
16,800 |
2024/2/20 |
1,358 |
1,370 |
1,358 |
1,366 |
+0.59% |
25,700 |
2024/2/19 |
1,342 |
1,358 |
1,340 |
1,358 |
+1.19% |
33,000 |
2024/2/16 |
1,320 |
1,342 |
1,320 |
1,342 |
+1.67% |
30,000 |
2024/2/15 |
1,320 |
1,323 |
1,314 |
1,320 |
+0.61% |
19,700 |
2024/2/14 |
1,316 |
1,316 |
1,306 |
1,312 |
-0.46% |
26,800 |
2024/2/13 |
1,313 |
1,322 |
1,309 |
1,318 |
+0.38% |
36,000 |
2024/2/9 |
1,309 |
1,324 |
1,307 |
1,313 |
-0.38% |
25,800 |
2024/2/8 |
1,323 |
1,327 |
1,307 |
1,318 |
-0.60% |
35,500 |
2024/2/7 |
1,330 |
1,334 |
1,322 |
1,326 |
-0.38% |
48,400 |
2024/2/6 |
1,357 |
1,360 |
1,331 |
1,331 |
-2.28% |
29,300 |
2024/2/5 |
1,365 |
1,365 |
1,356 |
1,362 |
+0.22% |
28,700 |
2024/2/2 |
1,371 |
1,371 |
1,359 |
1,359 |
-0.44% |
33,500 |
2024/2/1 |
1,366 |
1,370 |
1,359 |
1,365 |
-0.15% |
28,200 |
2024/1/31 |
1,353 |
1,367 |
1,350 |
1,367 |
+1.03% |
21,000 |
2024/1/30 |
1,360 |
1,364 |
1,353 |
1,353 |
-0.15% |
17,100 |
2024/1/29 |
1,353 |
1,370 |
1,353 |
1,355 |
+0.30% |
26,200 |
2024/1/26 |
1,377 |
1,379 |
1,344 |
1,351 |
-2.60% |
61,100 |
2024/1/25 |
1,375 |
1,391 |
1,375 |
1,387 |
+0.80% |
24,300 |
2024/1/24 |
1,380 |
1,386 |
1,372 |
1,376 |
-0.15% |
27,900 |
2024/1/23 |
1,387 |
1,393 |
1,378 |
1,378 |
-0.22% |
34,700 |
2024/1/22 |
1,380 |
1,387 |
1,373 |
1,381 |
+0.88% |
35,100 |
2024/1/19 |
1,352 |
1,379 |
1,347 |
1,369 |
+1.26% |
42,100 |
2024/1/18 |
1,347 |
1,369 |
1,347 |
1,352 |
+0.37% |
24,500 |
2024/1/17 |
1,365 |
1,388 |
1,347 |
1,347 |
-0.88% |
78,600 |
2024/1/16 |
1,405 |
1,428 |
1,355 |
1,359 |
-7.68% |
135,700 |
2024/1/15 |
1,465 |
1,477 |
1,456 |
1,472 |
+0.68% |
35,400 |
2024/1/12 |
1,476 |
1,483 |
1,456 |
1,462 |
-0.95% |
17,300 |
2024/1/11 |
1,476 |
1,484 |
1,468 |
1,476 |
+0.54% |
34,300 |
2024/1/10 |
1,465 |
1,471 |
1,452 |
1,468 |
+0.69% |
22,900 |
2024/1/9 |
1,444 |
1,458 |
1,442 |
1,458 |
+1.25% |
25,900 |
2024/1/5 |
1,453 |
1,458 |
1,435 |
1,440 |
-0.89% |
16,300 |
2024/1/4 |
1,428 |
1,453 |
1,415 |
1,453 |
+1.75% |
18,200 |
2023/12/29 |
1,424 |
1,429 |
1,416 |
1,428 |
+0.28% |
17,600 |
2023/12/28 |
1,415 |
1,425 |
1,411 |
1,424 |
+0.42% |
20,900 |
2023/12/27 |
1,410 |
1,420 |
1,400 |
1,418 |
+0.42% |
24,400 |
2023/12/26 |
1,415 |
1,428 |
1,409 |
1,412 |
-0.28% |
30,100 |
2023/12/25 |
1,425 |
1,425 |
1,410 |
1,416 |
-0.63% |
19,200 |
2023/12/22 |
1,419 |
1,435 |
1,418 |
1,425 |
+1.71% |
43,300 |
2023/12/21 |
1,410 |
1,420 |
1,401 |
1,401 |
-1.34% |
21,400 |
2023/12/20 |
1,437 |
1,437 |
1,416 |
1,420 |
-1.73% |
22,200 |
2023/12/19 |
1,398 |
1,447 |
1,398 |
1,445 |
+2.70% |
43,100 |
2023/12/18 |
1,418 |
1,418 |
1,393 |
1,407 |
-1.26% |
22,900 |
2023/12/15 |
1,459 |
1,462 |
1,422 |
1,425 |
-2.86% |
37,600 |
2023/12/14 |
1,454 |
1,472 |
1,454 |
1,467 |
+0.89% |
37,000 |
2023/12/13 |
1,470 |
1,474 |
1,445 |
1,454 |
-1.42% |
30,600 |
2023/12/12 |
1,494 |
1,494 |
1,475 |
1,475 |
-0.81% |
19,500 |
2023/12/11 |
1,515 |
1,518 |
1,477 |
1,487 |
-1.39% |
36,400 |
2023/12/8 |
1,507 |
1,515 |
1,484 |
1,508 |
+0.00% |
53,800 |
2023/12/7 |
1,513 |
1,515 |
1,497 |
1,508 |
-1.37% |
52,300 |
2023/12/6 |
1,500 |
1,534 |
1,500 |
1,529 |
+3.17% |
145,100 |
2023/12/5 |
1,493 |
1,493 |
1,463 |
1,482 |
-0.54% |
84,500 |
2023/12/4 |
1,467 |
1,490 |
1,466 |
1,490 |
+1.85% |
99,600 |
2023/12/1 |
1,460 |
1,478 |
1,460 |
1,463 |
+0.00% |
63,100 |
2023/11/30 |
1,441 |
1,464 |
1,441 |
1,463 |
+0.27% |
98,900 |
2023/11/29 |
1,433 |
1,464 |
1,428 |
1,459 |
-5.44% |
288,100 |
2023/11/28 |
1,527 |
1,548 |
1,518 |
1,543 |
+2.19% |
184,100 |
2023/11/27 |
1,526 |
1,535 |
1,504 |
1,510 |
-0.98% |
168,000 |
2023/11/24 |
1,541 |
1,554 |
1,525 |
1,525 |
-0.85% |
146,200 |
2023/11/22 |
1,528 |
1,540 |
1,523 |
1,538 |
+0.52% |
83,500 |
2023/11/21 |
1,524 |
1,532 |
1,518 |
1,530 |
+0.86% |
60,600 |
2023/11/20 |
1,519 |
1,532 |
1,516 |
1,517 |
-0.33% |
71,100 |
2023/11/17 |
1,524 |
1,528 |
1,514 |
1,522 |
+0.86% |
68,500 |
2023/11/16 |
1,513 |
1,523 |
1,505 |
1,509 |
-0.26% |
54,000 |
2023/11/15 |
1,517 |
1,528 |
1,511 |
1,513 |
+0.00% |
64,100 |
2023/11/14 |
1,520 |
1,529 |
1,511 |
1,513 |
-0.46% |
64,500 |
2023/11/13 |
1,522 |
1,539 |
1,517 |
1,520 |
-0.07% |
33,000 |
2023/11/10 |
1,500 |
1,525 |
1,496 |
1,521 |
+0.93% |
65,000 |
2023/11/9 |
1,516 |
1,522 |
1,497 |
1,507 |
-0.79% |
73,800 |
2023/11/8 |
1,535 |
1,535 |
1,519 |
1,519 |
-0.39% |
73,500 |
2023/11/7 |
1,527 |
1,538 |
1,525 |
1,525 |
-0.59% |
50,000 |
2023/11/6 |
1,533 |
1,544 |
1,525 |
1,534 |
+0.99% |
65,400 |
2023/11/2 |
1,551 |
1,552 |
1,513 |
1,519 |
-1.94% |
78,200 |
2023/11/1 |
1,550 |
1,559 |
1,538 |
1,549 |
+0.19% |
55,900 |
2023/10/31 |
1,527 |
1,546 |
1,524 |
1,546 |
+0.91% |
39,800 |
2023/10/30 |
1,540 |
1,542 |
1,524 |
1,532 |
-0.52% |
37,900 |
2023/10/27 |
1,520 |
1,542 |
1,519 |
1,540 |
+1.99% |
29,600 |
2023/10/26 |
1,506 |
1,520 |
1,505 |
1,510 |
-0.66% |
35,500 |
2023/10/25 |
1,525 |
1,533 |
1,516 |
1,520 |
+0.80% |
31,900 |
2023/10/24 |
1,486 |
1,514 |
1,474 |
1,508 |
+1.07% |
42,400 |
2023/10/23 |
1,502 |
1,517 |
1,491 |
1,492 |
-0.67% |
29,600 |
|