日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,494 |
1,498 |
1,484 |
1,497 |
+0.13% |
1,900 |
2024/4/18 |
1,494 |
1,498 |
1,494 |
1,495 |
+0.07% |
900 |
2024/4/17 |
1,497 |
1,499 |
1,493 |
1,494 |
-0.20% |
1,100 |
2024/4/16 |
1,491 |
1,508 |
1,490 |
1,497 |
+0.20% |
2,100 |
2024/4/15 |
1,490 |
1,494 |
1,488 |
1,494 |
+0.27% |
2,100 |
2024/4/12 |
1,495 |
1,495 |
1,490 |
1,490 |
+0.34% |
2,600 |
2024/4/11 |
1,495 |
1,497 |
1,485 |
1,485 |
-0.13% |
6,200 |
2024/4/10 |
1,490 |
1,491 |
1,487 |
1,487 |
-0.13% |
600 |
2024/4/9 |
1,489 |
1,489 |
1,486 |
1,489 |
-0.20% |
800 |
2024/4/8 |
1,492 |
1,492 |
1,490 |
1,492 |
+0.00% |
1,600 |
2024/4/5 |
1,482 |
1,496 |
1,480 |
1,492 |
+0.13% |
1,400 |
2024/4/4 |
1,498 |
1,498 |
1,490 |
1,490 |
+0.13% |
500 |
2024/4/3 |
1,486 |
1,488 |
1,484 |
1,488 |
+0.13% |
1,700 |
2024/4/2 |
1,477 |
1,486 |
1,477 |
1,486 |
+0.75% |
1,400 |
2024/4/1 |
1,467 |
1,475 |
1,467 |
1,475 |
+0.75% |
1,600 |
2024/3/29 |
1,469 |
1,473 |
1,460 |
1,464 |
-0.34% |
20,100 |
2024/3/28 |
1,472 |
1,489 |
1,450 |
1,469 |
-0.34% |
5,500 |
2024/3/27 |
1,484 |
1,490 |
1,470 |
1,474 |
-0.67% |
5,800 |
2024/3/26 |
1,481 |
1,486 |
1,462 |
1,484 |
+0.27% |
2,400 |
2024/3/25 |
1,480 |
1,480 |
1,475 |
1,480 |
+0.00% |
1,000 |
2024/3/22 |
1,488 |
1,488 |
1,473 |
1,480 |
+0.14% |
3,600 |
2024/3/21 |
1,476 |
1,493 |
1,462 |
1,478 |
+0.00% |
2,700 |
2024/3/19 |
1,464 |
1,483 |
1,443 |
1,478 |
+1.16% |
8,000 |
2024/3/18 |
1,444 |
1,465 |
1,437 |
1,461 |
+1.18% |
6,200 |
2024/3/15 |
1,442 |
1,460 |
1,435 |
1,444 |
+0.14% |
3,900 |
2024/3/14 |
1,430 |
1,448 |
1,430 |
1,442 |
+1.05% |
3,500 |
2024/3/13 |
1,436 |
1,436 |
1,426 |
1,427 |
-0.76% |
700 |
2024/3/12 |
1,434 |
1,438 |
1,409 |
1,438 |
-1.17% |
7,500 |
2024/3/11 |
1,462 |
1,465 |
1,440 |
1,455 |
-0.48% |
5,300 |
2024/3/8 |
1,469 |
1,470 |
1,451 |
1,462 |
-0.54% |
1,700 |
2024/3/7 |
1,467 |
1,476 |
1,440 |
1,470 |
-0.34% |
16,300 |
2024/3/6 |
1,477 |
1,478 |
1,466 |
1,475 |
-0.14% |
4,000 |
2024/3/5 |
1,483 |
1,483 |
1,477 |
1,477 |
-0.20% |
900 |
2024/3/4 |
1,471 |
1,489 |
1,471 |
1,480 |
+0.68% |
2,300 |
2024/3/1 |
1,489 |
1,489 |
1,468 |
1,470 |
+0.27% |
3,100 |
2024/2/29 |
1,483 |
1,483 |
1,466 |
1,466 |
-0.54% |
3,800 |
2024/2/28 |
1,486 |
1,494 |
1,466 |
1,474 |
-0.74% |
3,100 |
2024/2/27 |
1,501 |
1,510 |
1,451 |
1,485 |
-0.67% |
7,800 |
2024/2/26 |
1,486 |
1,501 |
1,486 |
1,495 |
-0.60% |
1,600 |
2024/2/22 |
1,480 |
1,510 |
1,471 |
1,504 |
+0.27% |
1,700 |
2024/2/21 |
1,513 |
1,513 |
1,500 |
1,500 |
-0.86% |
2,800 |
2024/2/20 |
1,510 |
1,513 |
1,509 |
1,513 |
+0.87% |
3,400 |
2024/2/19 |
1,482 |
1,500 |
1,482 |
1,500 |
+2.04% |
1,900 |
2024/2/16 |
1,462 |
1,500 |
1,462 |
1,470 |
+0.62% |
5,500 |
2024/2/15 |
1,463 |
1,540 |
1,440 |
1,461 |
-0.07% |
14,100 |
2024/2/14 |
1,494 |
1,495 |
1,461 |
1,462 |
-1.15% |
4,200 |
2024/2/13 |
1,499 |
1,500 |
1,476 |
1,479 |
-0.87% |
3,600 |
2024/2/9 |
1,505 |
1,505 |
1,491 |
1,492 |
-0.86% |
1,200 |
2024/2/8 |
1,506 |
1,511 |
1,490 |
1,505 |
+0.27% |
4,800 |
2024/2/7 |
1,499 |
1,504 |
1,498 |
1,501 |
+0.20% |
1,400 |
2024/2/6 |
1,510 |
1,510 |
1,496 |
1,498 |
-0.73% |
2,900 |
2024/2/5 |
1,511 |
1,539 |
1,502 |
1,509 |
+0.40% |
5,500 |
2024/2/2 |
1,504 |
1,513 |
1,501 |
1,503 |
+0.20% |
3,100 |
2024/2/1 |
1,504 |
1,504 |
1,491 |
1,500 |
-0.60% |
1,900 |
2024/1/31 |
1,509 |
1,515 |
1,494 |
1,509 |
+0.00% |
1,900 |
2024/1/30 |
1,498 |
1,520 |
1,482 |
1,509 |
+1.96% |
6,900 |
2024/1/29 |
1,459 |
1,480 |
1,459 |
1,480 |
+1.44% |
3,500 |
2024/1/26 |
1,457 |
1,471 |
1,452 |
1,459 |
-0.21% |
3,900 |
2024/1/25 |
1,447 |
1,464 |
1,447 |
1,462 |
+1.04% |
3,900 |
2024/1/24 |
1,452 |
1,452 |
1,435 |
1,447 |
-0.28% |
2,300 |
2024/1/23 |
1,465 |
1,465 |
1,448 |
1,451 |
-0.41% |
3,400 |
2024/1/22 |
1,454 |
1,466 |
1,454 |
1,457 |
-0.21% |
4,200 |
2024/1/19 |
1,450 |
1,460 |
1,445 |
1,460 |
+0.62% |
3,500 |
2024/1/18 |
1,450 |
1,451 |
1,444 |
1,451 |
+0.42% |
1,600 |
2024/1/17 |
1,451 |
1,451 |
1,437 |
1,445 |
-0.41% |
3,000 |
2024/1/16 |
1,450 |
1,451 |
1,431 |
1,451 |
-0.14% |
5,200 |
2024/1/15 |
1,448 |
1,455 |
1,443 |
1,453 |
+0.90% |
3,500 |
2024/1/12 |
1,445 |
1,455 |
1,430 |
1,440 |
-0.35% |
4,800 |
2024/1/11 |
1,448 |
1,454 |
1,441 |
1,445 |
-0.21% |
5,200 |
2024/1/10 |
1,450 |
1,456 |
1,432 |
1,448 |
+0.42% |
10,800 |
2024/1/9 |
1,423 |
1,449 |
1,423 |
1,442 |
+1.55% |
5,000 |
2024/1/5 |
1,417 |
1,421 |
1,408 |
1,420 |
+0.07% |
1,900 |
2024/1/4 |
1,400 |
1,419 |
1,392 |
1,419 |
+1.79% |
3,800 |
2023/12/29 |
1,392 |
1,399 |
1,384 |
1,394 |
+0.14% |
3,200 |
2023/12/28 |
1,375 |
1,392 |
1,375 |
1,392 |
+1.98% |
2,700 |
2023/12/27 |
1,354 |
1,388 |
1,354 |
1,365 |
+0.59% |
21,600 |
2023/12/26 |
1,361 |
1,371 |
1,357 |
1,357 |
-0.59% |
9,400 |
2023/12/25 |
1,398 |
1,400 |
1,351 |
1,365 |
-1.73% |
20,000 |
2023/12/22 |
1,405 |
1,417 |
1,375 |
1,389 |
-1.77% |
20,100 |
2023/12/21 |
1,437 |
1,438 |
1,380 |
1,414 |
-1.60% |
22,400 |
2023/12/20 |
1,479 |
1,482 |
1,437 |
1,437 |
-1.58% |
9,300 |
2023/12/19 |
1,448 |
1,460 |
1,428 |
1,460 |
+2.82% |
8,400 |
2023/12/18 |
1,456 |
1,473 |
1,408 |
1,420 |
-17.73% |
41,500 |
2023/12/15 |
1,720 |
1,760 |
1,714 |
1,726 |
+1.53% |
16,400 |
2023/12/14 |
1,725 |
1,725 |
1,684 |
1,700 |
-1.45% |
1,700 |
2023/12/13 |
1,698 |
1,725 |
1,679 |
1,725 |
+2.37% |
5,800 |
2023/12/12 |
1,693 |
1,693 |
1,676 |
1,685 |
+0.42% |
2,100 |
2023/12/11 |
1,696 |
1,696 |
1,678 |
1,678 |
+0.00% |
1,300 |
2023/12/8 |
1,689 |
1,689 |
1,677 |
1,678 |
-0.59% |
300 |
2023/12/7 |
1,675 |
1,688 |
1,675 |
1,688 |
+0.30% |
1,400 |
2023/12/6 |
1,670 |
1,684 |
1,670 |
1,683 |
-0.06% |
600 |
2023/12/5 |
1,685 |
1,685 |
1,684 |
1,684 |
+0.12% |
300 |
2023/12/4 |
1,687 |
1,687 |
1,666 |
1,682 |
-0.12% |
1,200 |
2023/12/1 |
1,675 |
1,684 |
1,675 |
1,684 |
+0.54% |
600 |
2023/11/30 |
1,665 |
1,675 |
1,665 |
1,675 |
+0.60% |
800 |
2023/11/29 |
1,667 |
1,679 |
1,665 |
1,665 |
+0.06% |
1,200 |
2023/11/28 |
1,668 |
1,668 |
1,664 |
1,664 |
+0.73% |
300 |
2023/11/27 |
1,660 |
1,661 |
1,652 |
1,652 |
-0.48% |
1,000 |
2023/11/24 |
1,665 |
1,687 |
1,660 |
1,660 |
-0.30% |
2,800 |
2023/11/22 |
1,620 |
1,699 |
1,620 |
1,665 |
+2.71% |
4,900 |
2023/11/21 |
1,620 |
1,621 |
1,619 |
1,621 |
-0.43% |
1,100 |
2023/11/20 |
1,634 |
1,634 |
1,628 |
1,628 |
+0.43% |
600 |
2023/11/17 |
1,610 |
1,622 |
1,610 |
1,621 |
+0.00% |
500 |
2023/11/16 |
1,630 |
1,630 |
1,621 |
1,621 |
-0.06% |
900 |
2023/11/15 |
1,627 |
1,627 |
1,611 |
1,622 |
+0.43% |
1,100 |
2023/11/14 |
1,639 |
1,639 |
1,615 |
1,615 |
-1.46% |
1,400 |
2023/11/13 |
1,641 |
1,641 |
1,622 |
1,639 |
-0.12% |
900 |
2023/11/10 |
1,654 |
1,654 |
1,632 |
1,641 |
+0.06% |
500 |
2023/11/9 |
1,649 |
1,649 |
1,639 |
1,640 |
+0.31% |
1,300 |
2023/11/8 |
1,641 |
1,672 |
1,635 |
1,635 |
-0.85% |
1,700 |
2023/11/7 |
1,641 |
1,664 |
1,640 |
1,649 |
-1.02% |
900 |
2023/11/6 |
1,643 |
1,700 |
1,620 |
1,666 |
+0.79% |
6,800 |
2023/11/2 |
1,681 |
1,681 |
1,653 |
1,653 |
-0.66% |
1,400 |
2023/11/1 |
1,670 |
1,670 |
1,645 |
1,664 |
+2.09% |
1,000 |
2023/10/31 |
1,698 |
1,698 |
1,600 |
1,630 |
-4.12% |
5,300 |
2023/10/30 |
1,695 |
1,700 |
1,648 |
1,700 |
-1.68% |
4,000 |
2023/10/27 |
1,715 |
1,741 |
1,700 |
1,729 |
+0.82% |
3,800 |
2023/10/26 |
1,684 |
1,730 |
1,684 |
1,715 |
+0.00% |
2,900 |
2023/10/25 |
1,728 |
1,728 |
1,672 |
1,715 |
-0.87% |
1,000 |
2023/10/24 |
1,703 |
1,730 |
1,654 |
1,730 |
+0.52% |
5,400 |
2023/10/23 |
1,704 |
1,721 |
1,704 |
1,721 |
-0.23% |
2,200 |
2023/10/20 |
1,711 |
1,725 |
1,711 |
1,725 |
+0.82% |
1,400 |
2023/10/19 |
1,712 |
1,720 |
1,711 |
1,711 |
-0.29% |
1,200 |
|