日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,284 |
1,284 |
1,250 |
1,278 |
-0.93% |
2,800 |
2024/4/18 |
1,308 |
1,338 |
1,260 |
1,290 |
+2.79% |
6,100 |
2024/4/17 |
1,251 |
1,256 |
1,251 |
1,255 |
+0.32% |
1,300 |
2024/4/16 |
1,270 |
1,272 |
1,251 |
1,251 |
-0.95% |
2,600 |
2024/4/15 |
1,246 |
1,265 |
1,246 |
1,263 |
+1.36% |
3,700 |
2024/4/12 |
1,231 |
1,247 |
1,229 |
1,246 |
+1.71% |
4,800 |
2024/4/11 |
1,225 |
1,231 |
1,223 |
1,225 |
+0.00% |
6,100 |
2024/4/10 |
1,230 |
1,230 |
1,225 |
1,225 |
+0.00% |
600 |
2024/4/9 |
1,221 |
1,229 |
1,221 |
1,225 |
+0.74% |
2,000 |
2024/4/8 |
1,209 |
1,216 |
1,209 |
1,216 |
-0.82% |
300 |
2024/4/5 |
1,227 |
1,227 |
1,226 |
1,226 |
-0.08% |
2,200 |
2024/4/4 |
1,230 |
1,231 |
1,227 |
1,227 |
-0.24% |
1,800 |
2024/4/3 |
1,229 |
1,231 |
1,215 |
1,230 |
+0.08% |
3,300 |
2024/4/2 |
1,232 |
1,235 |
1,229 |
1,229 |
-0.41% |
4,300 |
2024/4/1 |
1,250 |
1,250 |
1,231 |
1,234 |
+0.24% |
1,300 |
2024/3/29 |
1,230 |
1,242 |
1,230 |
1,231 |
+0.08% |
3,300 |
2024/3/28 |
1,232 |
1,232 |
1,230 |
1,230 |
-1.44% |
1,000 |
2024/3/27 |
1,248 |
1,252 |
1,248 |
1,248 |
+0.00% |
1,100 |
2024/3/26 |
1,233 |
1,248 |
1,232 |
1,248 |
+1.30% |
800 |
2024/3/25 |
1,232 |
1,232 |
1,232 |
1,232 |
+0.00% |
200 |
2024/3/22 |
1,260 |
1,260 |
1,232 |
1,232 |
+0.16% |
1,700 |
2024/3/21 |
1,215 |
1,230 |
1,215 |
1,230 |
-0.16% |
600 |
2024/3/18 |
1,233 |
1,249 |
1,232 |
1,232 |
+0.00% |
800 |
2024/3/15 |
1,242 |
1,245 |
1,204 |
1,232 |
-0.81% |
2,900 |
2024/3/14 |
1,249 |
1,249 |
1,229 |
1,242 |
+2.48% |
2,000 |
2024/3/13 |
1,204 |
1,243 |
1,182 |
1,212 |
+3.24% |
4,800 |
2024/3/12 |
1,175 |
1,175 |
1,174 |
1,174 |
+1.03% |
200 |
2024/3/11 |
1,181 |
1,181 |
1,160 |
1,162 |
-2.52% |
700 |
2024/3/8 |
1,192 |
1,192 |
1,192 |
1,192 |
+0.00% |
400 |
2024/3/7 |
1,188 |
1,209 |
1,188 |
1,192 |
+0.34% |
5,600 |
2024/3/6 |
1,170 |
1,188 |
1,170 |
1,188 |
+1.19% |
2,500 |
2024/3/5 |
1,172 |
1,174 |
1,172 |
1,174 |
-0.59% |
800 |
2024/3/4 |
1,181 |
1,181 |
1,181 |
1,181 |
-1.58% |
100 |
2024/3/1 |
1,200 |
1,209 |
1,199 |
1,200 |
+0.84% |
3,500 |
2024/2/29 |
1,176 |
1,190 |
1,176 |
1,190 |
+2.15% |
1,100 |
2024/2/28 |
1,150 |
1,165 |
1,150 |
1,165 |
+0.34% |
600 |
2024/2/27 |
1,200 |
1,200 |
1,161 |
1,161 |
-1.78% |
3,000 |
2024/2/26 |
1,172 |
1,182 |
1,171 |
1,182 |
+2.16% |
800 |
2024/2/22 |
1,182 |
1,182 |
1,151 |
1,157 |
-1.11% |
4,100 |
2024/2/21 |
1,176 |
1,176 |
1,170 |
1,170 |
-0.85% |
1,300 |
2024/2/20 |
1,183 |
1,187 |
1,180 |
1,180 |
-0.17% |
1,100 |
2024/2/19 |
1,206 |
1,218 |
1,175 |
1,182 |
-0.67% |
4,300 |
2024/2/16 |
1,211 |
1,211 |
1,190 |
1,190 |
+0.00% |
2,000 |
2024/2/15 |
1,233 |
1,234 |
1,170 |
1,190 |
-3.09% |
2,400 |
2024/2/14 |
1,243 |
1,243 |
1,218 |
1,228 |
+0.57% |
800 |
2024/2/13 |
1,235 |
1,235 |
1,221 |
1,221 |
+0.00% |
3,400 |
2024/2/9 |
1,231 |
1,235 |
1,221 |
1,221 |
-0.65% |
1,000 |
2024/2/8 |
1,226 |
1,229 |
1,226 |
1,229 |
+0.24% |
200 |
2024/2/7 |
1,234 |
1,234 |
1,226 |
1,226 |
-0.33% |
300 |
2024/2/6 |
1,225 |
1,230 |
1,225 |
1,230 |
+0.00% |
200 |
2024/2/5 |
1,228 |
1,230 |
1,228 |
1,230 |
+0.00% |
1,300 |
2024/2/2 |
1,221 |
1,230 |
1,220 |
1,230 |
+0.82% |
1,400 |
2024/2/1 |
1,232 |
1,232 |
1,211 |
1,220 |
-0.81% |
1,900 |
2024/1/31 |
1,225 |
1,230 |
1,225 |
1,230 |
+0.41% |
1,300 |
2024/1/30 |
1,225 |
1,225 |
1,224 |
1,225 |
+0.00% |
4,300 |
2024/1/29 |
1,200 |
1,225 |
1,188 |
1,225 |
+3.03% |
3,000 |
2024/1/26 |
1,190 |
1,190 |
1,187 |
1,189 |
+0.17% |
2,800 |
2024/1/25 |
1,179 |
1,188 |
1,179 |
1,187 |
+1.19% |
1,200 |
2024/1/24 |
1,169 |
1,177 |
1,163 |
1,173 |
+0.43% |
2,700 |
2024/1/23 |
1,153 |
1,168 |
1,153 |
1,168 |
+1.39% |
1,100 |
2024/1/22 |
1,140 |
1,152 |
1,140 |
1,152 |
+1.05% |
800 |
2024/1/19 |
1,128 |
1,140 |
1,128 |
1,140 |
+1.06% |
500 |
2024/1/18 |
1,133 |
1,136 |
1,124 |
1,128 |
-2.84% |
3,300 |
2024/1/17 |
1,193 |
1,209 |
1,159 |
1,161 |
-2.35% |
2,700 |
2024/1/16 |
1,215 |
1,215 |
1,179 |
1,189 |
-2.14% |
3,000 |
2024/1/15 |
1,229 |
1,236 |
1,213 |
1,215 |
-2.10% |
1,700 |
2024/1/12 |
1,250 |
1,252 |
1,241 |
1,241 |
-0.56% |
3,700 |
2024/1/11 |
1,254 |
1,255 |
1,241 |
1,248 |
+0.32% |
1,100 |
2024/1/10 |
1,239 |
1,253 |
1,239 |
1,244 |
+0.48% |
2,800 |
2024/1/9 |
1,203 |
1,240 |
1,203 |
1,238 |
+1.56% |
2,600 |
2024/1/5 |
1,200 |
1,219 |
1,189 |
1,219 |
-0.08% |
1,500 |
2024/1/4 |
1,163 |
1,220 |
1,163 |
1,220 |
+5.63% |
3,400 |
2023/12/29 |
1,133 |
1,155 |
1,133 |
1,155 |
+2.67% |
600 |
2023/12/28 |
1,100 |
1,126 |
1,100 |
1,125 |
+1.63% |
1,200 |
2023/12/27 |
1,072 |
1,107 |
1,070 |
1,107 |
+1.10% |
9,000 |
2023/12/26 |
1,087 |
1,095 |
1,069 |
1,095 |
+2.82% |
6,400 |
2023/12/25 |
1,060 |
1,088 |
1,059 |
1,065 |
+0.00% |
5,800 |
2023/12/22 |
1,073 |
1,073 |
1,059 |
1,065 |
-0.75% |
1,800 |
2023/12/21 |
1,077 |
1,092 |
1,046 |
1,073 |
-2.45% |
5,900 |
2023/12/20 |
1,117 |
1,121 |
1,100 |
1,100 |
-1.52% |
3,200 |
2023/12/19 |
1,124 |
1,127 |
1,117 |
1,117 |
-2.02% |
1,000 |
2023/12/18 |
1,152 |
1,152 |
1,140 |
1,140 |
-1.72% |
900 |
2023/12/15 |
1,164 |
1,173 |
1,160 |
1,160 |
-1.19% |
800 |
2023/12/14 |
1,161 |
1,176 |
1,157 |
1,174 |
+1.12% |
900 |
2023/12/13 |
1,175 |
1,175 |
1,157 |
1,161 |
-0.34% |
500 |
2023/12/12 |
1,166 |
1,166 |
1,156 |
1,165 |
-0.09% |
500 |
2023/12/11 |
1,166 |
1,166 |
1,166 |
1,166 |
+0.52% |
200 |
2023/12/8 |
1,160 |
1,160 |
1,158 |
1,160 |
+0.00% |
600 |
2023/12/6 |
1,160 |
1,160 |
1,160 |
1,160 |
+1.05% |
400 |
2023/12/5 |
1,150 |
1,150 |
1,148 |
1,148 |
-0.86% |
500 |
2023/12/4 |
1,152 |
1,158 |
1,152 |
1,158 |
+0.00% |
300 |
2023/12/1 |
1,148 |
1,158 |
1,148 |
1,158 |
+0.87% |
1,300 |
2023/11/30 |
1,149 |
1,149 |
1,148 |
1,148 |
-0.95% |
300 |
2023/11/29 |
1,145 |
1,159 |
1,145 |
1,159 |
+0.00% |
400 |
2023/11/28 |
1,140 |
1,159 |
1,140 |
1,159 |
-0.86% |
2,900 |
2023/11/27 |
1,153 |
1,169 |
1,153 |
1,169 |
+1.39% |
500 |
2023/11/24 |
1,146 |
1,172 |
1,146 |
1,153 |
-0.35% |
1,100 |
2023/11/22 |
1,140 |
1,159 |
1,140 |
1,157 |
+0.17% |
1,800 |
2023/11/21 |
1,158 |
1,158 |
1,145 |
1,155 |
-0.52% |
700 |
2023/11/20 |
1,161 |
1,161 |
1,161 |
1,161 |
-0.09% |
300 |
2023/11/17 |
1,147 |
1,162 |
1,135 |
1,162 |
+0.52% |
1,400 |
2023/11/16 |
1,179 |
1,185 |
1,130 |
1,156 |
-1.87% |
2,500 |
2023/11/15 |
1,212 |
1,212 |
1,160 |
1,178 |
-4.69% |
3,300 |
2023/11/14 |
1,238 |
1,238 |
1,200 |
1,236 |
+0.00% |
3,600 |
2023/11/13 |
1,239 |
1,239 |
1,225 |
1,236 |
-0.24% |
1,600 |
2023/11/10 |
1,197 |
1,239 |
1,189 |
1,239 |
+3.51% |
2,800 |
2023/11/9 |
1,194 |
1,197 |
1,161 |
1,197 |
+0.08% |
900 |
2023/11/8 |
1,186 |
1,196 |
1,180 |
1,196 |
+0.84% |
1,900 |
2023/11/7 |
1,161 |
1,186 |
1,158 |
1,186 |
+3.31% |
2,300 |
2023/11/6 |
1,136 |
1,148 |
1,136 |
1,148 |
+1.15% |
200 |
2023/11/2 |
1,135 |
1,135 |
1,135 |
1,135 |
+0.00% |
400 |
2023/11/1 |
1,134 |
1,136 |
1,129 |
1,135 |
+0.18% |
900 |
2023/10/31 |
1,143 |
1,143 |
1,119 |
1,133 |
-2.07% |
1,500 |
2023/10/30 |
1,144 |
1,157 |
1,144 |
1,157 |
+0.78% |
400 |
2023/10/27 |
1,140 |
1,158 |
1,140 |
1,148 |
-0.43% |
900 |
2023/10/26 |
1,153 |
1,153 |
1,153 |
1,153 |
+0.70% |
100 |
2023/10/25 |
1,168 |
1,168 |
1,145 |
1,145 |
+0.62% |
500 |
2023/10/24 |
1,130 |
1,138 |
1,130 |
1,138 |
+0.00% |
300 |
2023/10/23 |
1,140 |
1,140 |
1,138 |
1,138 |
-0.18% |
400 |
2023/10/20 |
1,120 |
1,140 |
1,120 |
1,140 |
+1.79% |
1,700 |
2023/10/19 |
1,161 |
1,167 |
1,107 |
1,120 |
-6.90% |
5,800 |
2023/10/17 |
1,183 |
1,203 |
1,183 |
1,203 |
+1.78% |
600 |
2023/10/16 |
1,197 |
1,222 |
1,177 |
1,182 |
-3.67% |
4,400 |
|