日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,205 |
1,218 |
1,187 |
1,205 |
-1.07% |
4,700 |
2024/4/18 |
1,170 |
1,218 |
1,170 |
1,218 |
+4.10% |
10,100 |
2024/4/17 |
1,170 |
1,185 |
1,150 |
1,170 |
-1.02% |
4,800 |
2024/4/16 |
1,185 |
1,185 |
1,166 |
1,182 |
+0.08% |
9,000 |
2024/4/15 |
1,189 |
1,197 |
1,181 |
1,181 |
-2.24% |
8,000 |
2024/4/12 |
1,201 |
1,215 |
1,183 |
1,208 |
+1.43% |
15,400 |
2024/4/11 |
1,226 |
1,226 |
1,191 |
1,191 |
-3.09% |
8,800 |
2024/4/10 |
1,267 |
1,268 |
1,229 |
1,229 |
-2.23% |
8,700 |
2024/4/9 |
1,273 |
1,273 |
1,251 |
1,257 |
-1.26% |
7,400 |
2024/4/8 |
1,329 |
1,329 |
1,270 |
1,273 |
-4.72% |
9,000 |
2024/4/5 |
1,295 |
1,349 |
1,284 |
1,336 |
+3.89% |
21,200 |
2024/4/4 |
1,310 |
1,310 |
1,276 |
1,286 |
+0.00% |
9,900 |
2024/4/3 |
1,300 |
1,300 |
1,265 |
1,286 |
-2.72% |
12,800 |
2024/4/2 |
1,345 |
1,345 |
1,308 |
1,322 |
-1.71% |
9,700 |
2024/4/1 |
1,369 |
1,380 |
1,345 |
1,345 |
-1.03% |
15,000 |
2024/3/29 |
1,350 |
1,365 |
1,342 |
1,359 |
+0.30% |
26,300 |
2024/3/28 |
1,332 |
1,358 |
1,332 |
1,355 |
+1.88% |
25,600 |
2024/3/27 |
1,320 |
1,348 |
1,319 |
1,330 |
+0.00% |
34,300 |
2024/3/26 |
1,320 |
1,341 |
1,314 |
1,330 |
-0.30% |
40,800 |
2024/3/25 |
1,324 |
1,347 |
1,321 |
1,334 |
-1.04% |
75,400 |
2024/3/22 |
1,360 |
1,360 |
1,324 |
1,348 |
+14.24% |
207,200 |
2024/3/21 |
1,174 |
1,190 |
1,174 |
1,180 |
+0.17% |
1,800 |
2024/3/19 |
1,214 |
1,215 |
1,173 |
1,178 |
-1.92% |
3,100 |
2024/3/18 |
1,200 |
1,209 |
1,200 |
1,201 |
-0.41% |
3,200 |
2024/3/15 |
1,220 |
1,220 |
1,206 |
1,206 |
+0.08% |
800 |
2024/3/14 |
1,211 |
1,221 |
1,205 |
1,205 |
-1.39% |
900 |
2024/3/13 |
1,278 |
1,278 |
1,222 |
1,222 |
-1.61% |
4,400 |
2024/3/12 |
1,193 |
1,242 |
1,193 |
1,242 |
+2.73% |
3,000 |
2024/3/11 |
1,208 |
1,209 |
1,198 |
1,209 |
+0.08% |
3,700 |
2024/3/8 |
1,211 |
1,211 |
1,206 |
1,208 |
-0.58% |
1,100 |
2024/3/7 |
1,225 |
1,227 |
1,215 |
1,215 |
-3.19% |
1,900 |
2024/3/6 |
1,185 |
1,255 |
1,177 |
1,255 |
+0.80% |
4,400 |
2024/3/5 |
1,223 |
1,245 |
1,203 |
1,245 |
+1.14% |
2,100 |
2024/3/4 |
1,259 |
1,259 |
1,229 |
1,231 |
-2.22% |
2,300 |
2024/3/1 |
1,220 |
1,260 |
1,220 |
1,259 |
+3.28% |
4,000 |
2024/2/29 |
1,190 |
1,245 |
1,168 |
1,219 |
+2.78% |
5,800 |
2024/2/28 |
1,178 |
1,190 |
1,167 |
1,186 |
+0.68% |
2,000 |
2024/2/27 |
1,185 |
1,185 |
1,168 |
1,178 |
+0.86% |
2,400 |
2024/2/26 |
1,133 |
1,168 |
1,133 |
1,168 |
+4.75% |
3,800 |
2024/2/22 |
1,076 |
1,139 |
1,070 |
1,115 |
+1.55% |
8,300 |
2024/2/21 |
1,100 |
1,100 |
1,086 |
1,098 |
-1.08% |
12,400 |
2024/2/20 |
1,120 |
1,125 |
1,102 |
1,110 |
-2.46% |
14,000 |
2024/2/19 |
1,160 |
1,162 |
1,138 |
1,138 |
-2.40% |
9,400 |
2024/2/16 |
1,180 |
1,185 |
1,160 |
1,166 |
-2.75% |
12,200 |
2024/2/15 |
1,201 |
1,210 |
1,189 |
1,199 |
-0.25% |
7,500 |
2024/2/14 |
1,233 |
1,235 |
1,202 |
1,202 |
-3.53% |
10,100 |
2024/2/13 |
1,252 |
1,252 |
1,233 |
1,246 |
-0.48% |
12,100 |
2024/2/9 |
1,255 |
1,256 |
1,252 |
1,252 |
-1.11% |
7,700 |
2024/2/8 |
1,266 |
1,266 |
1,257 |
1,266 |
+0.00% |
6,100 |
2024/2/7 |
1,271 |
1,290 |
1,266 |
1,266 |
-0.39% |
8,000 |
2024/2/6 |
1,272 |
1,283 |
1,271 |
1,271 |
+0.00% |
4,300 |
2024/2/5 |
1,270 |
1,272 |
1,266 |
1,271 |
-0.16% |
4,500 |
2024/2/2 |
1,275 |
1,283 |
1,261 |
1,273 |
-0.16% |
8,400 |
2024/2/1 |
1,280 |
1,280 |
1,255 |
1,275 |
-1.32% |
10,400 |
2024/1/31 |
1,325 |
1,325 |
1,290 |
1,292 |
-2.86% |
16,000 |
2024/1/30 |
1,290 |
1,350 |
1,290 |
1,330 |
-14.19% |
43,300 |
2024/1/29 |
1,510 |
1,550 |
1,500 |
1,550 |
+3.33% |
35,300 |
2024/1/26 |
1,476 |
1,500 |
1,476 |
1,500 |
+1.63% |
19,600 |
2024/1/25 |
1,473 |
1,476 |
1,469 |
1,476 |
+0.14% |
11,400 |
2024/1/24 |
1,470 |
1,476 |
1,470 |
1,474 |
+0.00% |
8,900 |
2024/1/23 |
1,475 |
1,475 |
1,465 |
1,474 |
+0.34% |
7,500 |
2024/1/22 |
1,451 |
1,469 |
1,451 |
1,469 |
+1.38% |
8,900 |
2024/1/19 |
1,451 |
1,488 |
1,449 |
1,449 |
+0.00% |
11,900 |
2024/1/18 |
1,415 |
1,489 |
1,410 |
1,449 |
+2.40% |
21,100 |
2024/1/17 |
1,369 |
1,415 |
1,366 |
1,415 |
+3.28% |
11,900 |
2024/1/16 |
1,341 |
1,372 |
1,340 |
1,370 |
+2.70% |
9,800 |
2024/1/15 |
1,318 |
1,340 |
1,318 |
1,334 |
+1.75% |
9,400 |
2024/1/12 |
1,310 |
1,313 |
1,305 |
1,311 |
+0.54% |
8,300 |
2024/1/11 |
1,305 |
1,308 |
1,302 |
1,304 |
+0.31% |
6,500 |
2024/1/10 |
1,304 |
1,304 |
1,298 |
1,300 |
-0.31% |
7,700 |
2024/1/9 |
1,298 |
1,304 |
1,294 |
1,304 |
+1.09% |
10,000 |
2024/1/5 |
1,275 |
1,290 |
1,273 |
1,290 |
+1.34% |
9,800 |
2024/1/4 |
1,270 |
1,280 |
1,260 |
1,273 |
+0.00% |
8,900 |
2023/12/29 |
1,240 |
1,273 |
1,240 |
1,273 |
+3.58% |
7,100 |
2023/12/28 |
1,212 |
1,229 |
1,212 |
1,229 |
+1.32% |
5,000 |
2023/12/27 |
1,215 |
1,227 |
1,210 |
1,213 |
-0.33% |
6,400 |
2023/12/26 |
1,215 |
1,226 |
1,211 |
1,217 |
+0.16% |
4,500 |
2023/12/25 |
1,240 |
1,240 |
1,215 |
1,215 |
-0.25% |
8,700 |
2023/12/22 |
1,233 |
1,247 |
1,217 |
1,218 |
-0.41% |
4,100 |
2023/12/21 |
1,210 |
1,230 |
1,201 |
1,223 |
+0.91% |
3,000 |
2023/12/20 |
1,236 |
1,240 |
1,212 |
1,212 |
-2.96% |
5,200 |
2023/12/19 |
1,240 |
1,249 |
1,231 |
1,249 |
-0.87% |
2,800 |
2023/12/18 |
1,257 |
1,260 |
1,246 |
1,260 |
-0.40% |
3,700 |
2023/12/15 |
1,252 |
1,281 |
1,252 |
1,265 |
+0.40% |
2,800 |
2023/12/14 |
1,260 |
1,271 |
1,259 |
1,260 |
-2.33% |
4,100 |
2023/12/13 |
1,277 |
1,290 |
1,277 |
1,290 |
+1.10% |
4,800 |
2023/12/12 |
1,281 |
1,284 |
1,262 |
1,276 |
+0.55% |
3,100 |
2023/12/11 |
1,297 |
1,297 |
1,249 |
1,269 |
-0.86% |
4,200 |
2023/12/8 |
1,300 |
1,300 |
1,264 |
1,280 |
-1.54% |
3,200 |
2023/12/7 |
1,290 |
1,300 |
1,280 |
1,300 |
+2.36% |
2,400 |
2023/12/6 |
1,266 |
1,300 |
1,244 |
1,270 |
+0.79% |
5,000 |
2023/12/5 |
1,255 |
1,260 |
1,229 |
1,260 |
+0.40% |
3,300 |
2023/12/4 |
1,248 |
1,255 |
1,247 |
1,255 |
+0.64% |
2,000 |
2023/12/1 |
1,238 |
1,247 |
1,235 |
1,247 |
+0.97% |
2,500 |
2023/11/30 |
1,229 |
1,235 |
1,197 |
1,235 |
+0.49% |
6,000 |
2023/11/29 |
1,201 |
1,229 |
1,198 |
1,229 |
+2.42% |
3,200 |
2023/11/28 |
1,239 |
1,239 |
1,199 |
1,200 |
-3.15% |
4,600 |
2023/11/27 |
1,228 |
1,239 |
1,228 |
1,239 |
+0.90% |
2,600 |
2023/11/24 |
1,208 |
1,243 |
1,208 |
1,228 |
+1.91% |
3,700 |
2023/11/22 |
1,200 |
1,205 |
1,199 |
1,205 |
+0.42% |
2,300 |
2023/11/21 |
1,200 |
1,203 |
1,199 |
1,200 |
+0.25% |
3,200 |
2023/11/20 |
1,184 |
1,199 |
1,183 |
1,197 |
+1.27% |
3,400 |
2023/11/17 |
1,187 |
1,195 |
1,181 |
1,182 |
-0.42% |
5,300 |
2023/11/16 |
1,181 |
1,187 |
1,177 |
1,187 |
+0.51% |
2,000 |
2023/11/15 |
1,182 |
1,188 |
1,181 |
1,181 |
+0.60% |
2,400 |
2023/11/14 |
1,167 |
1,186 |
1,167 |
1,174 |
+0.69% |
3,700 |
2023/11/13 |
1,167 |
1,180 |
1,166 |
1,166 |
+0.00% |
2,200 |
2023/11/10 |
1,180 |
1,181 |
1,162 |
1,166 |
-0.93% |
1,800 |
2023/11/9 |
1,170 |
1,177 |
1,157 |
1,177 |
+0.60% |
1,200 |
2023/11/8 |
1,179 |
1,180 |
1,170 |
1,170 |
+0.00% |
3,100 |
2023/11/7 |
1,169 |
1,170 |
1,168 |
1,170 |
+1.30% |
2,400 |
2023/11/6 |
1,162 |
1,162 |
1,150 |
1,155 |
+0.43% |
3,400 |
2023/11/2 |
1,135 |
1,158 |
1,130 |
1,150 |
+1.77% |
2,700 |
2023/11/1 |
1,115 |
1,149 |
1,115 |
1,130 |
+1.35% |
2,900 |
2023/10/31 |
1,107 |
1,115 |
1,107 |
1,115 |
+1.18% |
300 |
2023/10/30 |
1,119 |
1,119 |
1,101 |
1,102 |
-1.34% |
2,400 |
2023/10/27 |
1,109 |
1,118 |
1,105 |
1,117 |
+0.81% |
1,800 |
2023/10/26 |
1,105 |
1,108 |
1,093 |
1,108 |
+0.27% |
1,200 |
2023/10/25 |
1,112 |
1,112 |
1,105 |
1,105 |
+1.38% |
900 |
2023/10/24 |
1,092 |
1,092 |
1,090 |
1,090 |
+0.00% |
1,300 |
2023/10/23 |
1,103 |
1,105 |
1,090 |
1,090 |
-0.46% |
2,600 |
2023/10/20 |
1,095 |
1,100 |
1,089 |
1,095 |
+0.46% |
2,200 |
2023/10/19 |
1,093 |
1,099 |
1,090 |
1,090 |
-0.27% |
1,300 |
|