日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,314 |
1,330 |
1,311 |
1,322 |
+1.15% |
1,600 |
2024/4/23 |
1,321 |
1,331 |
1,301 |
1,307 |
-1.06% |
2,700 |
2024/4/22 |
1,351 |
1,351 |
1,305 |
1,321 |
-0.75% |
3,300 |
2024/4/19 |
1,360 |
1,369 |
1,330 |
1,331 |
-2.78% |
2,400 |
2024/4/18 |
1,369 |
1,370 |
1,335 |
1,369 |
-0.07% |
2,900 |
2024/4/17 |
1,393 |
1,394 |
1,370 |
1,370 |
-1.44% |
3,300 |
2024/4/16 |
1,450 |
1,450 |
1,380 |
1,390 |
-4.86% |
4,200 |
2024/4/15 |
1,470 |
1,470 |
1,458 |
1,461 |
-0.61% |
2,800 |
2024/4/12 |
1,475 |
1,475 |
1,465 |
1,470 |
-0.27% |
700 |
2024/4/11 |
1,475 |
1,475 |
1,466 |
1,474 |
-0.41% |
1,000 |
2024/4/10 |
1,467 |
1,480 |
1,465 |
1,480 |
+0.89% |
1,500 |
2024/4/9 |
1,471 |
1,471 |
1,462 |
1,467 |
+0.00% |
1,100 |
2024/4/8 |
1,468 |
1,471 |
1,467 |
1,467 |
+0.00% |
1,400 |
2024/4/5 |
1,481 |
1,481 |
1,460 |
1,467 |
-0.95% |
1,400 |
2024/4/4 |
1,450 |
1,488 |
1,447 |
1,481 |
+2.00% |
1,600 |
2024/4/3 |
1,424 |
1,470 |
1,424 |
1,452 |
+1.26% |
3,200 |
2024/4/2 |
1,505 |
1,505 |
1,425 |
1,434 |
-4.65% |
5,300 |
2024/4/1 |
1,520 |
1,520 |
1,504 |
1,504 |
-1.31% |
2,600 |
2024/3/29 |
1,548 |
1,550 |
1,523 |
1,524 |
-1.49% |
4,400 |
2024/3/28 |
1,539 |
1,585 |
1,502 |
1,547 |
-9.95% |
21,000 |
2024/3/27 |
1,699 |
1,731 |
1,690 |
1,718 |
+1.18% |
8,600 |
2024/3/26 |
1,679 |
1,698 |
1,670 |
1,698 |
+1.13% |
3,600 |
2024/3/25 |
1,668 |
1,685 |
1,668 |
1,679 |
+0.60% |
6,000 |
2024/3/22 |
1,662 |
1,669 |
1,659 |
1,669 |
+0.42% |
3,800 |
2024/3/21 |
1,645 |
1,669 |
1,643 |
1,662 |
+1.28% |
3,400 |
2024/3/19 |
1,626 |
1,645 |
1,626 |
1,641 |
+0.92% |
1,500 |
2024/3/18 |
1,616 |
1,642 |
1,616 |
1,626 |
+0.62% |
2,700 |
2024/3/15 |
1,625 |
1,629 |
1,616 |
1,616 |
-0.55% |
3,200 |
2024/3/14 |
1,628 |
1,628 |
1,608 |
1,625 |
+0.43% |
1,600 |
2024/3/13 |
1,607 |
1,618 |
1,607 |
1,618 |
+0.68% |
1,300 |
2024/3/12 |
1,600 |
1,614 |
1,600 |
1,607 |
-0.99% |
3,600 |
2024/3/11 |
1,625 |
1,628 |
1,609 |
1,623 |
-0.12% |
2,700 |
2024/3/8 |
1,610 |
1,625 |
1,604 |
1,625 |
+1.31% |
2,000 |
2024/3/7 |
1,620 |
1,624 |
1,604 |
1,604 |
-0.50% |
1,200 |
2024/3/6 |
1,622 |
1,625 |
1,601 |
1,612 |
-0.62% |
2,400 |
2024/3/5 |
1,625 |
1,625 |
1,586 |
1,622 |
+0.19% |
2,400 |
2024/3/4 |
1,601 |
1,642 |
1,601 |
1,619 |
-0.06% |
4,700 |
2024/3/1 |
1,646 |
1,646 |
1,619 |
1,620 |
+0.31% |
2,800 |
2024/2/29 |
1,575 |
1,625 |
1,575 |
1,615 |
+2.54% |
3,000 |
2024/2/28 |
1,559 |
1,583 |
1,552 |
1,575 |
+1.55% |
2,600 |
2024/2/27 |
1,564 |
1,564 |
1,551 |
1,551 |
+0.91% |
1,500 |
2024/2/26 |
1,519 |
1,537 |
1,519 |
1,537 |
+1.18% |
6,900 |
2024/2/22 |
1,515 |
1,519 |
1,507 |
1,519 |
+0.13% |
1,200 |
2024/2/21 |
1,511 |
1,517 |
1,503 |
1,517 |
+0.07% |
1,000 |
2024/2/20 |
1,521 |
1,550 |
1,491 |
1,516 |
-0.33% |
3,400 |
2024/2/19 |
1,477 |
1,531 |
1,468 |
1,521 |
+2.98% |
2,800 |
2024/2/16 |
1,426 |
1,477 |
1,423 |
1,477 |
+0.14% |
7,600 |
2024/2/15 |
1,556 |
1,556 |
1,450 |
1,475 |
-4.41% |
8,200 |
2024/2/14 |
1,565 |
1,599 |
1,525 |
1,543 |
-2.47% |
7,100 |
2024/2/13 |
1,625 |
1,745 |
1,575 |
1,582 |
-2.59% |
31,700 |
2024/2/9 |
1,602 |
1,624 |
1,561 |
1,624 |
+1.56% |
5,100 |
2024/2/8 |
1,650 |
1,650 |
1,592 |
1,599 |
-1.17% |
4,600 |
2024/2/7 |
1,586 |
1,633 |
1,578 |
1,618 |
+2.73% |
3,300 |
2024/2/6 |
1,580 |
1,580 |
1,570 |
1,575 |
-0.32% |
1,900 |
2024/2/5 |
1,568 |
1,580 |
1,559 |
1,580 |
+1.74% |
2,500 |
2024/2/2 |
1,582 |
1,669 |
1,550 |
1,553 |
-0.96% |
9,200 |
2024/2/1 |
1,542 |
1,568 |
1,537 |
1,568 |
+2.02% |
4,000 |
2024/1/31 |
1,540 |
1,540 |
1,515 |
1,537 |
+1.52% |
2,000 |
2024/1/30 |
1,505 |
1,522 |
1,505 |
1,514 |
+0.73% |
2,900 |
2024/1/29 |
1,490 |
1,503 |
1,485 |
1,503 |
+1.28% |
2,700 |
2024/1/26 |
1,486 |
1,486 |
1,480 |
1,484 |
-0.13% |
2,000 |
2024/1/25 |
1,481 |
1,486 |
1,475 |
1,486 |
+0.07% |
4,400 |
2024/1/24 |
1,486 |
1,490 |
1,474 |
1,485 |
+0.68% |
5,300 |
2024/1/23 |
1,475 |
1,475 |
1,466 |
1,475 |
+0.27% |
2,000 |
2024/1/22 |
1,480 |
1,486 |
1,465 |
1,471 |
-0.34% |
3,400 |
2024/1/19 |
1,476 |
1,480 |
1,465 |
1,476 |
+0.14% |
3,000 |
2024/1/18 |
1,475 |
1,480 |
1,471 |
1,474 |
+0.41% |
5,500 |
2024/1/17 |
1,448 |
1,473 |
1,445 |
1,468 |
+1.80% |
3,200 |
2024/1/16 |
1,428 |
1,442 |
1,428 |
1,442 |
+1.19% |
2,100 |
2024/1/15 |
1,419 |
1,439 |
1,419 |
1,425 |
+0.42% |
3,900 |
2024/1/12 |
1,444 |
1,444 |
1,416 |
1,419 |
-1.05% |
2,900 |
2024/1/11 |
1,427 |
1,434 |
1,416 |
1,434 |
+0.49% |
3,100 |
2024/1/10 |
1,443 |
1,450 |
1,427 |
1,427 |
-1.04% |
3,000 |
2024/1/9 |
1,420 |
1,455 |
1,419 |
1,442 |
+2.78% |
4,600 |
2024/1/5 |
1,402 |
1,412 |
1,395 |
1,403 |
+0.57% |
2,900 |
2024/1/4 |
1,371 |
1,399 |
1,370 |
1,395 |
+1.82% |
5,100 |
2023/12/29 |
1,360 |
1,372 |
1,351 |
1,370 |
+1.48% |
800 |
2023/12/28 |
1,342 |
1,352 |
1,342 |
1,350 |
+0.60% |
2,300 |
2023/12/27 |
1,350 |
1,353 |
1,329 |
1,342 |
-0.59% |
4,900 |
2023/12/26 |
1,382 |
1,382 |
1,350 |
1,350 |
-1.96% |
4,000 |
2023/12/25 |
1,390 |
1,390 |
1,370 |
1,377 |
+0.51% |
2,800 |
2023/12/22 |
1,394 |
1,400 |
1,362 |
1,370 |
-0.94% |
3,200 |
2023/12/21 |
1,400 |
1,400 |
1,361 |
1,383 |
-1.00% |
3,500 |
2023/12/20 |
1,468 |
1,475 |
1,393 |
1,397 |
-2.92% |
12,900 |
2023/12/19 |
1,397 |
1,450 |
1,397 |
1,439 |
+3.53% |
9,000 |
2023/12/18 |
1,356 |
1,390 |
1,356 |
1,390 |
+2.73% |
8,300 |
2023/12/15 |
1,350 |
1,353 |
1,342 |
1,353 |
+0.82% |
2,100 |
2023/12/14 |
1,355 |
1,355 |
1,327 |
1,342 |
-0.59% |
6,400 |
2023/12/13 |
1,336 |
1,350 |
1,323 |
1,350 |
+2.51% |
3,200 |
2023/12/12 |
1,310 |
1,319 |
1,310 |
1,317 |
+0.77% |
1,700 |
2023/12/11 |
1,310 |
1,311 |
1,302 |
1,307 |
+0.77% |
1,800 |
2023/12/8 |
1,300 |
1,310 |
1,297 |
1,297 |
-0.23% |
1,700 |
2023/12/7 |
1,301 |
1,301 |
1,296 |
1,300 |
-0.08% |
1,800 |
2023/12/6 |
1,308 |
1,308 |
1,297 |
1,301 |
+0.31% |
1,800 |
2023/12/5 |
1,299 |
1,301 |
1,297 |
1,297 |
-0.23% |
1,100 |
2023/12/4 |
1,300 |
1,318 |
1,298 |
1,300 |
+0.15% |
4,300 |
2023/12/1 |
1,295 |
1,298 |
1,292 |
1,298 |
-0.08% |
1,400 |
2023/11/30 |
1,295 |
1,300 |
1,290 |
1,299 |
+0.31% |
2,200 |
2023/11/29 |
1,298 |
1,299 |
1,289 |
1,295 |
+0.39% |
2,400 |
2023/11/28 |
1,285 |
1,297 |
1,285 |
1,290 |
+0.47% |
1,700 |
2023/11/27 |
1,295 |
1,296 |
1,281 |
1,284 |
-0.85% |
4,000 |
2023/11/24 |
1,294 |
1,299 |
1,288 |
1,295 |
+0.47% |
3,300 |
2023/11/22 |
1,280 |
1,289 |
1,280 |
1,289 |
+0.70% |
3,100 |
2023/11/21 |
1,272 |
1,280 |
1,261 |
1,280 |
+0.47% |
4,000 |
2023/11/20 |
1,257 |
1,284 |
1,257 |
1,274 |
+0.55% |
4,500 |
2023/11/17 |
1,240 |
1,269 |
1,240 |
1,267 |
+2.26% |
5,600 |
2023/11/16 |
1,236 |
1,241 |
1,236 |
1,239 |
+0.24% |
3,800 |
2023/11/15 |
1,239 |
1,244 |
1,234 |
1,236 |
+0.65% |
3,600 |
2023/11/14 |
1,235 |
1,248 |
1,223 |
1,228 |
-0.57% |
7,800 |
2023/11/13 |
1,224 |
1,296 |
1,221 |
1,235 |
+4.40% |
28,000 |
2023/11/10 |
1,200 |
1,200 |
1,181 |
1,183 |
-0.42% |
4,100 |
2023/11/9 |
1,179 |
1,194 |
1,179 |
1,188 |
+1.19% |
2,200 |
2023/11/8 |
1,209 |
1,209 |
1,173 |
1,174 |
-2.89% |
6,700 |
2023/11/7 |
1,199 |
1,209 |
1,196 |
1,209 |
+1.60% |
3,100 |
2023/11/6 |
1,198 |
1,198 |
1,185 |
1,190 |
+2.15% |
6,800 |
2023/11/2 |
1,177 |
1,177 |
1,155 |
1,165 |
+1.13% |
2,500 |
2023/11/1 |
1,150 |
1,155 |
1,150 |
1,152 |
+0.70% |
3,800 |
2023/10/31 |
1,129 |
1,148 |
1,120 |
1,144 |
+3.06% |
5,900 |
2023/10/30 |
1,100 |
1,118 |
1,099 |
1,110 |
-0.89% |
13,300 |
2023/10/27 |
1,099 |
1,120 |
1,099 |
1,120 |
+2.19% |
2,600 |
2023/10/26 |
1,096 |
1,098 |
1,096 |
1,096 |
+0.37% |
1,900 |
2023/10/25 |
1,087 |
1,136 |
1,087 |
1,092 |
+0.37% |
10,500 |
2023/10/24 |
1,088 |
1,089 |
1,083 |
1,088 |
+0.00% |
7,700 |
|