日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,395 |
1,408 |
1,383 |
1,403 |
-0.14% |
2,300 |
2024/4/25 |
1,396 |
1,420 |
1,396 |
1,405 |
+0.14% |
1,800 |
2024/4/24 |
1,401 |
1,412 |
1,401 |
1,403 |
+0.29% |
400 |
2024/4/23 |
1,392 |
1,412 |
1,392 |
1,399 |
+0.36% |
1,400 |
2024/4/22 |
1,404 |
1,411 |
1,382 |
1,394 |
-0.71% |
8,200 |
2024/4/19 |
1,411 |
1,413 |
1,395 |
1,404 |
-0.64% |
4,700 |
2024/4/18 |
1,415 |
1,425 |
1,410 |
1,413 |
-0.14% |
2,900 |
2024/4/17 |
1,416 |
1,424 |
1,415 |
1,415 |
-1.26% |
1,000 |
2024/4/16 |
1,416 |
1,434 |
1,416 |
1,433 |
+0.92% |
2,900 |
2024/4/15 |
1,447 |
1,447 |
1,420 |
1,420 |
-1.93% |
3,800 |
2024/4/12 |
1,441 |
1,448 |
1,437 |
1,448 |
+0.00% |
1,000 |
2024/4/11 |
1,434 |
1,450 |
1,434 |
1,448 |
+0.21% |
1,800 |
2024/4/10 |
1,457 |
1,457 |
1,440 |
1,445 |
+0.28% |
2,100 |
2024/4/9 |
1,458 |
1,482 |
1,436 |
1,441 |
-1.17% |
2,400 |
2024/4/8 |
1,483 |
1,483 |
1,456 |
1,458 |
-0.61% |
1,100 |
2024/4/5 |
1,490 |
1,490 |
1,456 |
1,467 |
-1.94% |
2,500 |
2024/4/4 |
1,470 |
1,496 |
1,466 |
1,496 |
+1.91% |
2,300 |
2024/4/3 |
1,504 |
1,504 |
1,466 |
1,468 |
-1.54% |
2,000 |
2024/4/2 |
1,511 |
1,511 |
1,477 |
1,491 |
-2.55% |
3,400 |
2024/4/1 |
1,525 |
1,530 |
1,494 |
1,530 |
+1.66% |
2,300 |
2024/3/29 |
1,524 |
1,524 |
1,492 |
1,505 |
-1.18% |
1,500 |
2024/3/28 |
1,511 |
1,523 |
1,511 |
1,523 |
+0.79% |
1,900 |
2024/3/27 |
1,527 |
1,533 |
1,509 |
1,511 |
-0.66% |
1,800 |
2024/3/26 |
1,525 |
1,525 |
1,508 |
1,521 |
-0.98% |
1,200 |
2024/3/25 |
1,520 |
1,541 |
1,508 |
1,536 |
+1.05% |
3,000 |
2024/3/22 |
1,546 |
1,546 |
1,496 |
1,520 |
-1.75% |
7,400 |
2024/3/21 |
1,559 |
1,559 |
1,508 |
1,547 |
+2.86% |
17,900 |
2024/3/19 |
1,492 |
1,509 |
1,482 |
1,504 |
+1.14% |
1,800 |
2024/3/18 |
1,488 |
1,520 |
1,472 |
1,487 |
+0.88% |
8,700 |
2024/3/15 |
1,478 |
1,478 |
1,450 |
1,474 |
-0.41% |
3,200 |
2024/3/14 |
1,505 |
1,569 |
1,436 |
1,480 |
-0.34% |
28,700 |
2024/3/13 |
1,430 |
1,485 |
1,410 |
1,485 |
+5.92% |
17,100 |
2024/3/12 |
1,402 |
1,424 |
1,382 |
1,402 |
-0.28% |
4,100 |
2024/3/11 |
1,410 |
1,415 |
1,405 |
1,406 |
-0.78% |
2,900 |
2024/3/8 |
1,459 |
1,476 |
1,412 |
1,417 |
-3.28% |
5,100 |
2024/3/7 |
1,465 |
1,480 |
1,452 |
1,465 |
+1.24% |
5,000 |
2024/3/6 |
1,449 |
1,460 |
1,426 |
1,447 |
-0.28% |
3,900 |
2024/3/5 |
1,411 |
1,479 |
1,390 |
1,451 |
+2.54% |
14,800 |
2024/3/4 |
1,414 |
1,421 |
1,410 |
1,415 |
-0.35% |
2,400 |
2024/3/1 |
1,429 |
1,429 |
1,412 |
1,420 |
-0.63% |
2,600 |
2024/2/29 |
1,432 |
1,437 |
1,411 |
1,429 |
-1.18% |
3,600 |
2024/2/28 |
1,452 |
1,457 |
1,422 |
1,446 |
+0.28% |
4,100 |
2024/2/27 |
1,440 |
1,458 |
1,420 |
1,442 |
+1.48% |
3,900 |
2024/2/26 |
1,434 |
1,439 |
1,417 |
1,421 |
-1.18% |
5,400 |
2024/2/22 |
1,441 |
1,441 |
1,417 |
1,438 |
-0.28% |
4,800 |
2024/2/21 |
1,432 |
1,448 |
1,431 |
1,442 |
+0.56% |
800 |
2024/2/20 |
1,439 |
1,455 |
1,433 |
1,434 |
-0.28% |
2,800 |
2024/2/19 |
1,420 |
1,438 |
1,412 |
1,438 |
+1.84% |
4,000 |
2024/2/16 |
1,440 |
1,440 |
1,412 |
1,412 |
+0.14% |
1,600 |
2024/2/15 |
1,442 |
1,442 |
1,410 |
1,410 |
-1.26% |
5,000 |
2024/2/14 |
1,446 |
1,447 |
1,420 |
1,428 |
+0.35% |
2,300 |
2024/2/13 |
1,440 |
1,467 |
1,413 |
1,423 |
-1.79% |
9,200 |
2024/2/9 |
1,450 |
1,475 |
1,440 |
1,449 |
-1.02% |
6,000 |
2024/2/8 |
1,456 |
1,502 |
1,450 |
1,464 |
+0.55% |
7,900 |
2024/2/7 |
1,543 |
1,546 |
1,452 |
1,456 |
-6.55% |
21,600 |
2024/2/6 |
1,474 |
1,688 |
1,451 |
1,558 |
+6.13% |
112,500 |
2024/2/5 |
1,437 |
1,468 |
1,437 |
1,468 |
+1.59% |
5,100 |
2024/2/2 |
1,416 |
1,465 |
1,414 |
1,445 |
+0.14% |
6,700 |
2024/2/1 |
1,481 |
1,481 |
1,430 |
1,443 |
-2.57% |
8,100 |
2024/1/31 |
1,490 |
1,510 |
1,475 |
1,481 |
-1.40% |
3,800 |
2024/1/30 |
1,542 |
1,544 |
1,485 |
1,502 |
-3.10% |
9,100 |
2024/1/29 |
1,528 |
1,550 |
1,525 |
1,550 |
+1.64% |
6,500 |
2024/1/26 |
1,517 |
1,556 |
1,512 |
1,525 |
+1.19% |
8,100 |
2024/1/25 |
1,506 |
1,533 |
1,505 |
1,507 |
+0.27% |
6,700 |
2024/1/24 |
1,491 |
1,518 |
1,491 |
1,503 |
+0.47% |
3,200 |
2024/1/23 |
1,517 |
1,517 |
1,495 |
1,496 |
-1.38% |
3,900 |
2024/1/22 |
1,503 |
1,525 |
1,501 |
1,517 |
+1.54% |
4,200 |
2024/1/19 |
1,486 |
1,494 |
1,481 |
1,494 |
+0.74% |
300 |
2024/1/18 |
1,473 |
1,494 |
1,473 |
1,483 |
+0.00% |
2,500 |
2024/1/17 |
1,506 |
1,506 |
1,478 |
1,483 |
-1.20% |
3,700 |
2024/1/16 |
1,503 |
1,516 |
1,478 |
1,501 |
-0.73% |
3,300 |
2024/1/15 |
1,478 |
1,520 |
1,454 |
1,512 |
+2.79% |
10,800 |
2024/1/12 |
1,472 |
1,492 |
1,456 |
1,471 |
-0.88% |
5,700 |
2024/1/11 |
1,469 |
1,499 |
1,462 |
1,484 |
-1.00% |
8,600 |
2024/1/10 |
1,509 |
1,512 |
1,483 |
1,499 |
+1.35% |
3,200 |
2024/1/9 |
1,451 |
1,513 |
1,450 |
1,479 |
+1.16% |
8,400 |
2024/1/5 |
1,483 |
1,489 |
1,462 |
1,462 |
-1.35% |
2,500 |
2024/1/4 |
1,473 |
1,494 |
1,461 |
1,482 |
+0.14% |
9,400 |
2023/12/29 |
1,463 |
1,482 |
1,460 |
1,480 |
+0.41% |
4,800 |
2023/12/28 |
1,445 |
1,474 |
1,442 |
1,474 |
+3.15% |
3,600 |
2023/12/27 |
1,425 |
1,445 |
1,411 |
1,429 |
+0.49% |
10,700 |
2023/12/26 |
1,415 |
1,430 |
1,395 |
1,422 |
-1.59% |
8,300 |
2023/12/25 |
1,428 |
1,463 |
1,420 |
1,445 |
-0.89% |
8,900 |
2023/12/22 |
1,465 |
1,469 |
1,434 |
1,458 |
-0.48% |
4,500 |
2023/12/21 |
1,423 |
1,466 |
1,423 |
1,465 |
+1.67% |
5,200 |
2023/12/20 |
1,420 |
1,444 |
1,420 |
1,441 |
-0.62% |
3,800 |
2023/12/19 |
1,407 |
1,450 |
1,407 |
1,450 |
+0.97% |
3,100 |
2023/12/18 |
1,421 |
1,436 |
1,398 |
1,436 |
-0.35% |
4,400 |
2023/12/15 |
1,419 |
1,450 |
1,400 |
1,441 |
+0.77% |
9,000 |
2023/12/14 |
1,447 |
1,473 |
1,430 |
1,430 |
-1.17% |
6,700 |
2023/12/13 |
1,400 |
1,447 |
1,394 |
1,447 |
+2.62% |
4,700 |
2023/12/12 |
1,365 |
1,410 |
1,365 |
1,410 |
+2.69% |
12,500 |
2023/12/11 |
1,401 |
1,416 |
1,361 |
1,373 |
-2.21% |
10,200 |
2023/12/8 |
1,425 |
1,425 |
1,404 |
1,404 |
-1.68% |
3,100 |
2023/12/7 |
1,427 |
1,428 |
1,403 |
1,428 |
-0.49% |
2,900 |
2023/12/6 |
1,426 |
1,435 |
1,421 |
1,435 |
+0.42% |
2,100 |
2023/12/5 |
1,422 |
1,429 |
1,415 |
1,429 |
+0.28% |
2,500 |
2023/12/4 |
1,441 |
1,445 |
1,421 |
1,425 |
-1.11% |
3,900 |
2023/12/1 |
1,449 |
1,449 |
1,420 |
1,441 |
-0.55% |
2,500 |
2023/11/30 |
1,449 |
1,450 |
1,419 |
1,449 |
+0.56% |
3,900 |
2023/11/29 |
1,466 |
1,469 |
1,441 |
1,441 |
-1.71% |
2,600 |
2023/11/28 |
1,469 |
1,473 |
1,450 |
1,466 |
-0.34% |
4,300 |
2023/11/27 |
1,475 |
1,475 |
1,460 |
1,471 |
-0.41% |
3,500 |
2023/11/24 |
1,453 |
1,482 |
1,453 |
1,477 |
+0.89% |
8,500 |
2023/11/22 |
1,461 |
1,470 |
1,450 |
1,464 |
-1.08% |
5,300 |
2023/11/21 |
1,461 |
1,480 |
1,461 |
1,480 |
-0.27% |
3,200 |
2023/11/20 |
1,477 |
1,484 |
1,457 |
1,484 |
+1.09% |
3,500 |
2023/11/17 |
1,470 |
1,470 |
1,455 |
1,468 |
-0.74% |
900 |
2023/11/16 |
1,462 |
1,479 |
1,455 |
1,479 |
+0.00% |
400 |
2023/11/15 |
1,484 |
1,484 |
1,468 |
1,479 |
-0.34% |
1,800 |
2023/11/14 |
1,485 |
1,485 |
1,459 |
1,484 |
-0.20% |
2,100 |
2023/11/13 |
1,480 |
1,487 |
1,479 |
1,487 |
+0.47% |
2,500 |
2023/11/10 |
1,467 |
1,480 |
1,455 |
1,480 |
+0.07% |
3,300 |
2023/11/9 |
1,449 |
1,480 |
1,449 |
1,479 |
+1.93% |
1,300 |
2023/11/8 |
1,497 |
1,497 |
1,443 |
1,451 |
-2.42% |
8,000 |
2023/11/7 |
1,480 |
1,487 |
1,452 |
1,487 |
+0.00% |
4,500 |
2023/11/6 |
1,465 |
1,487 |
1,456 |
1,487 |
+2.13% |
6,700 |
2023/11/2 |
1,420 |
1,470 |
1,420 |
1,456 |
+2.39% |
7,800 |
2023/11/1 |
1,461 |
1,461 |
1,422 |
1,422 |
-1.73% |
4,000 |
2023/10/31 |
1,406 |
1,447 |
1,399 |
1,447 |
+2.26% |
4,500 |
2023/10/30 |
1,403 |
1,437 |
1,380 |
1,415 |
+0.14% |
12,400 |
2023/10/27 |
1,490 |
1,497 |
1,413 |
1,413 |
-5.17% |
28,300 |
2023/10/26 |
1,516 |
1,516 |
1,480 |
1,490 |
-2.42% |
4,600 |
|