日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,777 |
1,781 |
1,737 |
1,760 |
-0.96% |
1,100 |
2024/4/23 |
1,777 |
1,777 |
1,777 |
1,777 |
+2.30% |
100 |
2024/4/22 |
1,776 |
1,776 |
1,737 |
1,737 |
-2.20% |
400 |
2024/4/19 |
1,776 |
1,776 |
1,776 |
1,776 |
+0.00% |
100 |
2024/4/17 |
1,776 |
1,776 |
1,776 |
1,776 |
+1.31% |
100 |
2024/4/16 |
1,753 |
1,753 |
1,753 |
1,753 |
-2.12% |
100 |
2024/4/15 |
1,792 |
1,792 |
1,791 |
1,791 |
+0.00% |
800 |
2024/4/12 |
1,793 |
1,793 |
1,791 |
1,791 |
+1.19% |
400 |
2024/4/11 |
1,769 |
1,770 |
1,769 |
1,770 |
+0.91% |
200 |
2024/4/10 |
1,695 |
1,754 |
1,695 |
1,754 |
+1.10% |
300 |
2024/4/9 |
1,736 |
1,736 |
1,735 |
1,735 |
+0.29% |
1,500 |
2024/4/8 |
1,730 |
1,730 |
1,730 |
1,730 |
+1.76% |
200 |
2024/4/5 |
1,713 |
1,714 |
1,700 |
1,700 |
-1.28% |
1,800 |
2024/4/4 |
1,714 |
1,722 |
1,714 |
1,722 |
+0.47% |
1,100 |
2024/4/3 |
1,765 |
1,765 |
1,714 |
1,714 |
-2.89% |
900 |
2024/4/2 |
1,774 |
1,776 |
1,765 |
1,765 |
-0.51% |
2,000 |
2024/4/1 |
1,784 |
1,784 |
1,774 |
1,774 |
+0.06% |
1,100 |
2024/3/29 |
1,785 |
1,785 |
1,773 |
1,773 |
-0.67% |
300 |
2024/3/28 |
1,785 |
1,785 |
1,785 |
1,785 |
-0.56% |
200 |
2024/3/27 |
1,797 |
1,798 |
1,781 |
1,795 |
+0.79% |
1,700 |
2024/3/26 |
1,777 |
1,790 |
1,777 |
1,781 |
+0.45% |
1,700 |
2024/3/25 |
1,779 |
1,781 |
1,773 |
1,773 |
+0.11% |
1,000 |
2024/3/22 |
1,771 |
1,771 |
1,771 |
1,771 |
-0.06% |
100 |
2024/3/21 |
1,758 |
1,772 |
1,758 |
1,772 |
+0.85% |
400 |
2024/3/19 |
1,761 |
1,790 |
1,757 |
1,757 |
-0.40% |
800 |
2024/3/18 |
1,749 |
1,770 |
1,749 |
1,764 |
+1.09% |
500 |
2024/3/15 |
1,743 |
1,759 |
1,743 |
1,745 |
+0.11% |
1,600 |
2024/3/14 |
1,752 |
1,776 |
1,736 |
1,743 |
-1.02% |
2,400 |
2024/3/13 |
1,809 |
1,809 |
1,761 |
1,761 |
-1.12% |
1,200 |
2024/3/12 |
1,783 |
1,783 |
1,781 |
1,781 |
+0.00% |
500 |
2024/3/11 |
1,815 |
1,815 |
1,781 |
1,781 |
-1.06% |
1,600 |
2024/3/8 |
1,794 |
1,800 |
1,794 |
1,800 |
-1.48% |
1,000 |
2024/3/7 |
1,858 |
1,877 |
1,827 |
1,827 |
+0.22% |
3,600 |
2024/3/6 |
1,821 |
1,823 |
1,821 |
1,823 |
-0.44% |
1,100 |
2024/3/5 |
1,852 |
1,852 |
1,820 |
1,831 |
-1.03% |
700 |
2024/3/4 |
1,888 |
1,888 |
1,845 |
1,850 |
-2.01% |
700 |
2024/3/1 |
1,889 |
1,889 |
1,888 |
1,888 |
-0.37% |
1,200 |
2024/2/29 |
1,895 |
1,895 |
1,870 |
1,895 |
+1.99% |
400 |
2024/2/28 |
1,883 |
1,884 |
1,852 |
1,858 |
+0.16% |
1,300 |
2024/2/27 |
1,845 |
1,855 |
1,845 |
1,855 |
+1.31% |
900 |
2024/2/26 |
1,821 |
1,831 |
1,820 |
1,831 |
+1.16% |
1,600 |
2024/2/22 |
1,812 |
1,812 |
1,776 |
1,810 |
-0.93% |
1,200 |
2024/2/21 |
1,827 |
1,827 |
1,827 |
1,827 |
+0.55% |
200 |
2024/2/20 |
1,823 |
1,823 |
1,805 |
1,817 |
-0.71% |
800 |
2024/2/19 |
1,848 |
1,848 |
1,830 |
1,830 |
-0.97% |
1,000 |
2024/2/16 |
1,830 |
1,848 |
1,830 |
1,848 |
+1.54% |
2,200 |
2024/2/15 |
1,820 |
1,820 |
1,820 |
1,820 |
+0.17% |
600 |
2024/2/14 |
1,815 |
1,817 |
1,815 |
1,817 |
-0.87% |
400 |
2024/2/13 |
1,819 |
1,833 |
1,817 |
1,833 |
+1.27% |
2,000 |
2024/2/9 |
1,810 |
1,810 |
1,810 |
1,810 |
-0.17% |
300 |
2024/2/8 |
1,813 |
1,813 |
1,813 |
1,813 |
-0.28% |
100 |
2024/2/7 |
1,815 |
1,818 |
1,800 |
1,818 |
+0.17% |
1,400 |
2024/2/6 |
1,814 |
1,815 |
1,805 |
1,815 |
-0.17% |
700 |
2024/2/5 |
1,786 |
1,818 |
1,786 |
1,818 |
+1.79% |
1,200 |
2024/2/2 |
1,786 |
1,786 |
1,786 |
1,786 |
+0.00% |
100 |
2024/2/1 |
1,786 |
1,786 |
1,786 |
1,786 |
+0.11% |
400 |
2024/1/31 |
1,774 |
1,784 |
1,774 |
1,784 |
+0.56% |
2,200 |
2024/1/30 |
1,763 |
1,774 |
1,763 |
1,774 |
+0.62% |
700 |
2024/1/29 |
1,749 |
1,763 |
1,749 |
1,763 |
+0.80% |
700 |
2024/1/26 |
1,748 |
1,749 |
1,748 |
1,749 |
+0.06% |
1,700 |
2024/1/25 |
1,748 |
1,748 |
1,748 |
1,748 |
-1.02% |
800 |
2024/1/24 |
1,765 |
1,767 |
1,765 |
1,766 |
+0.06% |
600 |
2024/1/23 |
1,765 |
1,765 |
1,765 |
1,765 |
+0.46% |
100 |
2024/1/22 |
1,749 |
1,757 |
1,742 |
1,757 |
+1.04% |
600 |
2024/1/19 |
1,746 |
1,750 |
1,739 |
1,739 |
-0.34% |
1,000 |
2024/1/18 |
1,764 |
1,766 |
1,745 |
1,745 |
-0.34% |
700 |
2024/1/17 |
1,757 |
1,768 |
1,751 |
1,751 |
-0.17% |
1,000 |
2024/1/16 |
1,750 |
1,754 |
1,750 |
1,754 |
+1.04% |
300 |
2024/1/15 |
1,727 |
1,737 |
1,721 |
1,736 |
+0.52% |
800 |
2024/1/12 |
1,750 |
1,750 |
1,727 |
1,727 |
-1.31% |
400 |
2024/1/11 |
1,748 |
1,758 |
1,748 |
1,750 |
+0.11% |
1,500 |
2024/1/10 |
1,735 |
1,748 |
1,735 |
1,748 |
+0.75% |
1,600 |
2024/1/9 |
1,691 |
1,735 |
1,691 |
1,735 |
+2.60% |
2,500 |
2024/1/5 |
1,705 |
1,708 |
1,691 |
1,691 |
-0.41% |
1,200 |
2024/1/4 |
1,672 |
1,698 |
1,672 |
1,698 |
+1.49% |
1,600 |
2023/12/29 |
1,652 |
1,673 |
1,652 |
1,673 |
+1.39% |
600 |
2023/12/27 |
1,666 |
1,669 |
1,650 |
1,650 |
+0.79% |
600 |
2023/12/26 |
1,636 |
1,637 |
1,636 |
1,637 |
-0.85% |
600 |
2023/12/25 |
1,631 |
1,651 |
1,631 |
1,651 |
+1.29% |
700 |
2023/12/22 |
1,626 |
1,637 |
1,626 |
1,630 |
+0.25% |
2,500 |
2023/12/21 |
1,635 |
1,635 |
1,621 |
1,626 |
-1.45% |
3,200 |
2023/12/20 |
1,632 |
1,650 |
1,632 |
1,650 |
+0.61% |
1,100 |
2023/12/19 |
1,650 |
1,650 |
1,630 |
1,640 |
+0.00% |
1,100 |
2023/12/18 |
1,645 |
1,655 |
1,640 |
1,640 |
-0.85% |
1,500 |
2023/12/15 |
1,673 |
1,675 |
1,652 |
1,654 |
-1.14% |
1,700 |
2023/12/14 |
1,669 |
1,673 |
1,666 |
1,673 |
+1.03% |
1,600 |
2023/12/13 |
1,654 |
1,656 |
1,654 |
1,656 |
+0.30% |
800 |
2023/12/12 |
1,649 |
1,651 |
1,645 |
1,651 |
+0.06% |
900 |
2023/12/11 |
1,677 |
1,677 |
1,650 |
1,650 |
+0.00% |
500 |
2023/12/8 |
1,676 |
1,676 |
1,649 |
1,650 |
-1.55% |
900 |
2023/12/7 |
1,670 |
1,678 |
1,658 |
1,676 |
+1.95% |
1,800 |
2023/12/6 |
1,632 |
1,644 |
1,625 |
1,644 |
+0.80% |
900 |
2023/12/5 |
1,627 |
1,639 |
1,627 |
1,631 |
+0.12% |
1,000 |
2023/12/4 |
1,618 |
1,629 |
1,618 |
1,629 |
+0.99% |
700 |
2023/12/1 |
1,610 |
1,613 |
1,601 |
1,613 |
+0.31% |
1,000 |
2023/11/30 |
1,608 |
1,608 |
1,608 |
1,608 |
+0.00% |
100 |
2023/11/28 |
1,588 |
1,608 |
1,588 |
1,608 |
+1.32% |
600 |
2023/11/27 |
1,610 |
1,610 |
1,584 |
1,587 |
-0.19% |
1,000 |
2023/11/24 |
1,592 |
1,596 |
1,590 |
1,590 |
-0.13% |
700 |
2023/11/22 |
1,574 |
1,592 |
1,574 |
1,592 |
+0.76% |
1,000 |
2023/11/21 |
1,576 |
1,586 |
1,576 |
1,580 |
-0.32% |
600 |
2023/11/20 |
1,589 |
1,589 |
1,585 |
1,585 |
+1.15% |
300 |
2023/11/16 |
1,596 |
1,596 |
1,565 |
1,567 |
-1.94% |
1,800 |
2023/11/15 |
1,612 |
1,612 |
1,586 |
1,598 |
-0.75% |
1,500 |
2023/11/14 |
1,615 |
1,615 |
1,598 |
1,610 |
-0.62% |
2,300 |
2023/11/13 |
1,598 |
1,620 |
1,595 |
1,620 |
+3.85% |
1,300 |
2023/11/10 |
1,599 |
1,599 |
1,560 |
1,560 |
-0.64% |
1,300 |
2023/11/9 |
1,597 |
1,620 |
1,570 |
1,570 |
-1.13% |
1,000 |
2023/11/8 |
1,583 |
1,592 |
1,569 |
1,588 |
+0.63% |
1,800 |
2023/11/7 |
1,579 |
1,579 |
1,578 |
1,578 |
+0.19% |
200 |
2023/11/6 |
1,575 |
1,575 |
1,575 |
1,575 |
+0.77% |
100 |
2023/11/1 |
1,561 |
1,563 |
1,548 |
1,563 |
+0.00% |
400 |
2023/10/30 |
1,563 |
1,563 |
1,563 |
1,563 |
+0.00% |
100 |
2023/10/27 |
1,541 |
1,564 |
1,536 |
1,563 |
+1.43% |
1,900 |
2023/10/26 |
1,566 |
1,566 |
1,541 |
1,541 |
+0.20% |
400 |
2023/10/25 |
1,535 |
1,538 |
1,535 |
1,538 |
-0.19% |
2,700 |
2023/10/24 |
1,541 |
1,541 |
1,541 |
1,541 |
-0.06% |
800 |
2023/10/23 |
1,540 |
1,542 |
1,540 |
1,542 |
+0.13% |
400 |
2023/10/20 |
1,550 |
1,550 |
1,540 |
1,540 |
-2.47% |
1,500 |
2023/10/19 |
1,579 |
1,579 |
1,579 |
1,579 |
-0.63% |
200 |
2023/10/18 |
1,562 |
1,589 |
1,562 |
1,589 |
+1.86% |
200 |
2023/10/17 |
1,559 |
1,562 |
1,559 |
1,560 |
+0.32% |
900 |
2023/10/16 |
1,566 |
1,568 |
1,555 |
1,555 |
-0.70% |
1,300 |
|