日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,571 |
1,590 |
1,570 |
1,578 |
+0.19% |
3,900 |
2024/4/22 |
1,583 |
1,599 |
1,574 |
1,575 |
-0.51% |
4,100 |
2024/4/19 |
1,574 |
1,583 |
1,572 |
1,583 |
+0.70% |
1,600 |
2024/4/18 |
1,569 |
1,575 |
1,565 |
1,572 |
+0.32% |
1,100 |
2024/4/17 |
1,583 |
1,583 |
1,567 |
1,567 |
-0.32% |
1,800 |
2024/4/16 |
1,583 |
1,594 |
1,572 |
1,572 |
-1.50% |
3,600 |
2024/4/15 |
1,585 |
1,597 |
1,585 |
1,596 |
-0.06% |
1,700 |
2024/4/12 |
1,596 |
1,597 |
1,585 |
1,597 |
+0.06% |
700 |
2024/4/11 |
1,597 |
1,597 |
1,581 |
1,596 |
-0.25% |
1,300 |
2024/4/10 |
1,619 |
1,626 |
1,579 |
1,600 |
+0.31% |
5,600 |
2024/4/9 |
1,588 |
1,636 |
1,573 |
1,595 |
+1.92% |
8,700 |
2024/4/8 |
1,563 |
1,565 |
1,560 |
1,565 |
+0.13% |
1,900 |
2024/4/5 |
1,555 |
1,563 |
1,549 |
1,563 |
+0.45% |
3,800 |
2024/4/4 |
1,562 |
1,564 |
1,556 |
1,556 |
-0.38% |
2,000 |
2024/4/3 |
1,561 |
1,568 |
1,552 |
1,562 |
+0.00% |
1,500 |
2024/4/2 |
1,563 |
1,569 |
1,562 |
1,562 |
-0.19% |
2,100 |
2024/4/1 |
1,554 |
1,569 |
1,554 |
1,565 |
+0.45% |
5,200 |
2024/3/29 |
1,558 |
1,558 |
1,549 |
1,558 |
+0.00% |
3,400 |
2024/3/28 |
1,549 |
1,562 |
1,539 |
1,558 |
+0.71% |
5,100 |
2024/3/27 |
1,548 |
1,548 |
1,534 |
1,547 |
+0.91% |
2,300 |
2024/3/26 |
1,526 |
1,539 |
1,520 |
1,533 |
+0.46% |
1,800 |
2024/3/25 |
1,539 |
1,550 |
1,475 |
1,526 |
-0.46% |
9,200 |
2024/3/22 |
1,532 |
1,533 |
1,513 |
1,533 |
+0.07% |
5,100 |
2024/3/21 |
1,520 |
1,532 |
1,513 |
1,532 |
+0.99% |
3,300 |
2024/3/19 |
1,500 |
1,519 |
1,500 |
1,517 |
+1.47% |
4,300 |
2024/3/18 |
1,500 |
1,506 |
1,492 |
1,495 |
+0.13% |
3,900 |
2024/3/15 |
1,499 |
1,507 |
1,493 |
1,493 |
-0.47% |
2,900 |
2024/3/14 |
1,487 |
1,500 |
1,480 |
1,500 |
+1.83% |
6,800 |
2024/3/13 |
1,472 |
1,485 |
1,472 |
1,473 |
+0.07% |
6,600 |
2024/3/12 |
1,472 |
1,477 |
1,470 |
1,472 |
-0.27% |
1,600 |
2024/3/11 |
1,483 |
1,491 |
1,476 |
1,476 |
-0.81% |
1,400 |
2024/3/8 |
1,480 |
1,488 |
1,480 |
1,488 |
+0.61% |
1,600 |
2024/3/7 |
1,482 |
1,482 |
1,470 |
1,479 |
+0.27% |
1,100 |
2024/3/6 |
1,478 |
1,485 |
1,470 |
1,475 |
-0.27% |
1,900 |
2024/3/5 |
1,490 |
1,490 |
1,477 |
1,479 |
-0.34% |
2,500 |
2024/3/4 |
1,507 |
1,507 |
1,483 |
1,484 |
-1.26% |
3,500 |
2024/3/1 |
1,526 |
1,545 |
1,455 |
1,503 |
-4.27% |
29,100 |
2024/2/29 |
1,593 |
1,593 |
1,561 |
1,570 |
-1.75% |
26,600 |
2024/2/28 |
1,533 |
1,598 |
1,533 |
1,598 |
+4.31% |
16,400 |
2024/2/27 |
1,531 |
1,535 |
1,519 |
1,532 |
+0.79% |
7,100 |
2024/2/26 |
1,525 |
1,525 |
1,516 |
1,520 |
+0.66% |
7,700 |
2024/2/22 |
1,514 |
1,524 |
1,500 |
1,510 |
-0.20% |
22,700 |
2024/2/21 |
1,521 |
1,521 |
1,504 |
1,513 |
+0.07% |
6,300 |
2024/2/20 |
1,526 |
1,526 |
1,501 |
1,512 |
+0.47% |
8,600 |
2024/2/19 |
1,500 |
1,505 |
1,480 |
1,505 |
+0.27% |
8,500 |
2024/2/16 |
1,526 |
1,526 |
1,501 |
1,501 |
-1.64% |
4,300 |
2024/2/15 |
1,516 |
1,526 |
1,516 |
1,526 |
+0.79% |
800 |
2024/2/14 |
1,525 |
1,525 |
1,506 |
1,514 |
-0.59% |
2,200 |
2024/2/13 |
1,540 |
1,540 |
1,523 |
1,523 |
-0.98% |
1,200 |
2024/2/9 |
1,526 |
1,538 |
1,525 |
1,538 |
-0.13% |
900 |
2024/2/8 |
1,540 |
1,540 |
1,540 |
1,540 |
+0.59% |
100 |
2024/2/7 |
1,525 |
1,540 |
1,525 |
1,531 |
-0.71% |
500 |
2024/2/6 |
1,537 |
1,542 |
1,531 |
1,542 |
+0.46% |
1,600 |
2024/2/5 |
1,525 |
1,535 |
1,512 |
1,535 |
+0.99% |
5,000 |
2024/2/2 |
1,517 |
1,522 |
1,513 |
1,520 |
+0.07% |
1,000 |
2024/2/1 |
1,489 |
1,522 |
1,489 |
1,519 |
+1.95% |
2,300 |
2024/1/31 |
1,488 |
1,496 |
1,486 |
1,490 |
+0.13% |
1,600 |
2024/1/30 |
1,498 |
1,498 |
1,450 |
1,488 |
-0.07% |
2,200 |
2024/1/29 |
1,471 |
1,500 |
1,469 |
1,489 |
+2.27% |
3,400 |
2024/1/26 |
1,444 |
1,460 |
1,444 |
1,456 |
+0.90% |
2,800 |
2024/1/25 |
1,444 |
1,448 |
1,443 |
1,443 |
+0.42% |
400 |
2024/1/23 |
1,445 |
1,445 |
1,435 |
1,437 |
-0.28% |
1,400 |
2024/1/22 |
1,433 |
1,455 |
1,433 |
1,441 |
+0.63% |
4,100 |
2024/1/19 |
1,438 |
1,438 |
1,430 |
1,432 |
-0.07% |
1,300 |
2024/1/18 |
1,430 |
1,438 |
1,423 |
1,433 |
-0.69% |
1,400 |
2024/1/17 |
1,430 |
1,443 |
1,430 |
1,443 |
+0.91% |
200 |
2024/1/16 |
1,448 |
1,453 |
1,430 |
1,430 |
-1.58% |
6,300 |
2024/1/15 |
1,424 |
1,453 |
1,420 |
1,453 |
+2.11% |
2,000 |
2024/1/12 |
1,443 |
1,449 |
1,422 |
1,423 |
-2.27% |
3,200 |
2024/1/11 |
1,450 |
1,498 |
1,438 |
1,456 |
+0.69% |
3,600 |
2024/1/10 |
1,447 |
1,450 |
1,446 |
1,446 |
-0.07% |
500 |
2024/1/9 |
1,430 |
1,453 |
1,381 |
1,447 |
+0.07% |
7,600 |
2024/1/5 |
1,449 |
1,449 |
1,444 |
1,446 |
+0.56% |
700 |
2024/1/4 |
1,428 |
1,442 |
1,428 |
1,438 |
+0.77% |
1,300 |
2023/12/29 |
1,427 |
1,435 |
1,425 |
1,427 |
+0.85% |
800 |
2023/12/28 |
1,426 |
1,426 |
1,410 |
1,415 |
-0.77% |
900 |
2023/12/27 |
1,404 |
1,426 |
1,404 |
1,426 |
+0.00% |
1,700 |
2023/12/26 |
1,413 |
1,426 |
1,413 |
1,426 |
-0.07% |
400 |
2023/12/25 |
1,414 |
1,427 |
1,412 |
1,427 |
+0.07% |
400 |
2023/12/22 |
1,428 |
1,428 |
1,409 |
1,426 |
-0.14% |
2,900 |
2023/12/21 |
1,429 |
1,429 |
1,402 |
1,428 |
+0.78% |
1,000 |
2023/12/20 |
1,423 |
1,439 |
1,411 |
1,417 |
-0.91% |
2,400 |
2023/12/19 |
1,405 |
1,430 |
1,405 |
1,430 |
+1.78% |
2,800 |
2023/12/18 |
1,397 |
1,408 |
1,396 |
1,405 |
+1.66% |
5,300 |
2023/12/15 |
1,420 |
1,435 |
1,382 |
1,382 |
-5.99% |
9,600 |
2023/12/14 |
1,455 |
1,470 |
1,408 |
1,470 |
+0.68% |
5,700 |
2023/12/13 |
1,436 |
1,461 |
1,436 |
1,460 |
+1.53% |
1,800 |
2023/12/12 |
1,430 |
1,441 |
1,424 |
1,438 |
+1.48% |
1,000 |
2023/12/11 |
1,430 |
1,430 |
1,415 |
1,417 |
-0.91% |
5,500 |
2023/12/8 |
1,435 |
1,435 |
1,411 |
1,430 |
-0.35% |
2,100 |
2023/12/6 |
1,444 |
1,444 |
1,435 |
1,435 |
+0.35% |
200 |
2023/12/5 |
1,451 |
1,451 |
1,429 |
1,430 |
-1.58% |
2,000 |
2023/12/4 |
1,471 |
1,471 |
1,453 |
1,453 |
-0.55% |
1,000 |
2023/12/1 |
1,458 |
1,474 |
1,458 |
1,461 |
-0.61% |
1,200 |
2023/11/30 |
1,466 |
1,475 |
1,466 |
1,470 |
+0.27% |
300 |
2023/11/29 |
1,466 |
1,466 |
1,465 |
1,466 |
+0.69% |
400 |
2023/11/28 |
1,460 |
1,478 |
1,456 |
1,456 |
-0.27% |
900 |
2023/11/27 |
1,440 |
1,460 |
1,440 |
1,460 |
+1.04% |
2,400 |
2023/11/22 |
1,439 |
1,473 |
1,439 |
1,445 |
+0.42% |
2,300 |
2023/11/21 |
1,438 |
1,473 |
1,438 |
1,439 |
+0.21% |
900 |
2023/11/20 |
1,436 |
1,442 |
1,436 |
1,436 |
-0.07% |
500 |
2023/11/17 |
1,432 |
1,444 |
1,425 |
1,437 |
+0.35% |
3,100 |
2023/11/16 |
1,430 |
1,432 |
1,423 |
1,432 |
+0.21% |
300 |
2023/11/15 |
1,419 |
1,430 |
1,415 |
1,429 |
+0.28% |
1,800 |
2023/11/14 |
1,419 |
1,426 |
1,412 |
1,425 |
+0.56% |
500 |
2023/11/13 |
1,420 |
1,425 |
1,417 |
1,417 |
-0.84% |
500 |
2023/11/10 |
1,425 |
1,430 |
1,417 |
1,429 |
+0.92% |
900 |
2023/11/9 |
1,415 |
1,427 |
1,412 |
1,416 |
-0.98% |
900 |
2023/11/8 |
1,423 |
1,431 |
1,412 |
1,430 |
-0.21% |
600 |
2023/11/7 |
1,407 |
1,435 |
1,407 |
1,433 |
+1.92% |
900 |
2023/11/6 |
1,401 |
1,436 |
1,401 |
1,406 |
+0.00% |
3,400 |
2023/11/2 |
1,407 |
1,418 |
1,403 |
1,406 |
+0.00% |
1,900 |
2023/11/1 |
1,410 |
1,410 |
1,405 |
1,406 |
+0.07% |
2,900 |
2023/10/31 |
1,420 |
1,434 |
1,401 |
1,405 |
-2.02% |
5,500 |
2023/10/30 |
1,429 |
1,463 |
1,421 |
1,434 |
-5.10% |
11,400 |
2023/10/27 |
1,514 |
1,520 |
1,509 |
1,511 |
-0.59% |
5,900 |
2023/10/26 |
1,515 |
1,520 |
1,510 |
1,520 |
+0.60% |
3,500 |
2023/10/25 |
1,503 |
1,515 |
1,503 |
1,511 |
+0.53% |
2,900 |
2023/10/24 |
1,501 |
1,516 |
1,488 |
1,503 |
-0.27% |
5,000 |
2023/10/23 |
1,516 |
1,516 |
1,505 |
1,507 |
-0.40% |
1,400 |
2023/10/20 |
1,516 |
1,516 |
1,502 |
1,513 |
+0.80% |
4,200 |
2023/10/19 |
1,516 |
1,516 |
1,501 |
1,501 |
-0.99% |
1,600 |
2023/10/18 |
1,515 |
1,516 |
1,506 |
1,516 |
+0.93% |
800 |
|