日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
1,604 |
1,626 |
1,596 |
1,596 |
-1.85% |
800 |
2024/4/19 |
1,621 |
1,636 |
1,575 |
1,626 |
-0.18% |
2,100 |
2024/4/18 |
1,582 |
1,629 |
1,523 |
1,629 |
+1.37% |
3,000 |
2024/4/17 |
1,527 |
1,639 |
1,527 |
1,607 |
+0.00% |
3,700 |
2024/4/16 |
1,653 |
1,653 |
1,600 |
1,607 |
-4.00% |
1,600 |
2024/4/15 |
1,674 |
1,674 |
1,628 |
1,674 |
+2.45% |
6,800 |
2024/4/12 |
1,640 |
1,640 |
1,553 |
1,634 |
+0.31% |
7,100 |
2024/4/11 |
1,526 |
1,659 |
1,503 |
1,629 |
+8.89% |
15,900 |
2024/4/10 |
1,485 |
1,500 |
1,466 |
1,496 |
-0.20% |
1,600 |
2024/4/9 |
1,480 |
1,500 |
1,450 |
1,499 |
+1.28% |
800 |
2024/4/8 |
1,457 |
1,480 |
1,433 |
1,480 |
+3.57% |
1,000 |
2024/4/5 |
1,427 |
1,483 |
1,401 |
1,429 |
-1.18% |
2,300 |
2024/4/4 |
1,471 |
1,487 |
1,417 |
1,446 |
-1.16% |
2,000 |
2024/4/3 |
1,404 |
1,490 |
1,375 |
1,463 |
+2.38% |
7,200 |
2024/4/2 |
1,514 |
1,517 |
1,418 |
1,429 |
-5.61% |
5,700 |
2024/4/1 |
1,510 |
1,527 |
1,484 |
1,514 |
-0.66% |
1,700 |
2024/3/29 |
1,501 |
1,525 |
1,481 |
1,524 |
+3.60% |
3,200 |
2024/3/28 |
1,503 |
1,503 |
1,471 |
1,471 |
-3.41% |
200 |
2024/3/27 |
1,462 |
1,523 |
1,462 |
1,523 |
+3.18% |
2,100 |
2024/3/26 |
1,490 |
1,519 |
1,446 |
1,476 |
-0.34% |
2,000 |
2024/3/25 |
1,500 |
1,537 |
1,425 |
1,481 |
+3.57% |
6,700 |
2024/3/22 |
1,427 |
1,492 |
1,412 |
1,430 |
-1.85% |
3,100 |
2024/3/21 |
1,439 |
1,560 |
1,436 |
1,457 |
+2.03% |
7,800 |
2024/3/19 |
1,548 |
1,590 |
1,421 |
1,428 |
-5.43% |
13,300 |
2024/3/18 |
1,582 |
1,620 |
1,394 |
1,510 |
+4.93% |
29,500 |
2024/3/15 |
1,339 |
1,449 |
1,322 |
1,439 |
+9.93% |
25,400 |
2024/3/14 |
1,321 |
1,334 |
1,263 |
1,309 |
-0.46% |
12,200 |
2024/3/13 |
1,239 |
1,465 |
1,230 |
1,315 |
+11.54% |
55,800 |
2024/3/12 |
1,182 |
1,182 |
1,179 |
1,179 |
+2.25% |
600 |
2024/3/11 |
1,216 |
1,216 |
1,153 |
1,153 |
-5.02% |
3,200 |
2024/3/8 |
1,183 |
1,214 |
1,183 |
1,214 |
+2.71% |
1,300 |
2024/3/7 |
1,206 |
1,230 |
1,181 |
1,182 |
-2.23% |
5,900 |
2024/3/6 |
1,223 |
1,223 |
1,151 |
1,209 |
-0.98% |
4,200 |
2024/3/5 |
1,235 |
1,255 |
1,210 |
1,221 |
+1.33% |
5,400 |
2024/3/4 |
1,225 |
1,225 |
1,160 |
1,205 |
-1.63% |
8,200 |
2024/3/1 |
1,243 |
1,265 |
1,222 |
1,225 |
-1.37% |
4,200 |
2024/2/29 |
1,334 |
1,349 |
1,242 |
1,242 |
-6.69% |
6,400 |
2024/2/28 |
1,372 |
1,384 |
1,325 |
1,331 |
-1.99% |
2,900 |
2024/2/27 |
1,345 |
1,375 |
1,330 |
1,358 |
+1.04% |
10,000 |
2024/2/26 |
1,336 |
1,409 |
1,301 |
1,344 |
+4.27% |
9,200 |
2024/2/22 |
1,339 |
1,339 |
1,267 |
1,289 |
-1.07% |
5,800 |
2024/2/21 |
1,420 |
1,450 |
1,303 |
1,303 |
-6.39% |
8,000 |
2024/2/20 |
1,279 |
1,393 |
1,279 |
1,392 |
+8.58% |
12,100 |
2024/2/19 |
1,313 |
1,313 |
1,280 |
1,282 |
-3.83% |
3,300 |
2024/2/16 |
1,369 |
1,369 |
1,308 |
1,333 |
-2.56% |
7,300 |
2024/2/15 |
1,675 |
1,675 |
1,253 |
1,368 |
-10.70% |
27,500 |
2024/2/14 |
1,454 |
1,569 |
1,454 |
1,532 |
+5.44% |
19,100 |
2024/2/13 |
1,456 |
1,474 |
1,450 |
1,453 |
+0.07% |
10,700 |
2024/2/9 |
1,568 |
1,590 |
1,442 |
1,452 |
-10.15% |
30,300 |
2024/2/8 |
1,840 |
1,898 |
1,601 |
1,616 |
+6.32% |
188,000 |
2024/2/7 |
1,520 |
1,520 |
1,501 |
1,520 |
+24.59% |
38,000 |
2024/2/6 |
1,227 |
1,227 |
1,220 |
1,220 |
-1.85% |
2,100 |
2024/2/5 |
1,220 |
1,247 |
1,220 |
1,243 |
+1.39% |
1,700 |
2024/2/2 |
1,233 |
1,233 |
1,210 |
1,226 |
-0.65% |
1,000 |
2024/2/1 |
1,215 |
1,234 |
1,184 |
1,234 |
+1.56% |
3,100 |
2024/1/31 |
1,225 |
1,225 |
1,215 |
1,215 |
-1.22% |
400 |
2024/1/30 |
1,208 |
1,230 |
1,208 |
1,230 |
+1.23% |
2,300 |
2024/1/29 |
1,202 |
1,215 |
1,202 |
1,215 |
-0.08% |
1,000 |
2024/1/26 |
1,220 |
1,220 |
1,204 |
1,216 |
-0.33% |
1,000 |
2024/1/25 |
1,210 |
1,220 |
1,210 |
1,220 |
+0.83% |
1,500 |
2024/1/24 |
1,151 |
1,220 |
1,151 |
1,210 |
+5.22% |
8,900 |
2024/1/23 |
1,161 |
1,164 |
1,138 |
1,150 |
-1.79% |
900 |
2024/1/22 |
1,107 |
1,185 |
1,107 |
1,171 |
+7.33% |
9,800 |
2024/1/19 |
1,081 |
1,102 |
1,075 |
1,091 |
+1.58% |
7,700 |
2024/1/18 |
1,080 |
1,081 |
1,074 |
1,074 |
+0.09% |
1,600 |
2024/1/17 |
1,067 |
1,080 |
1,067 |
1,073 |
+0.56% |
5,400 |
2024/1/16 |
1,067 |
1,067 |
1,067 |
1,067 |
+0.00% |
200 |
2024/1/15 |
1,098 |
1,098 |
1,067 |
1,067 |
+0.38% |
5,500 |
2024/1/12 |
1,060 |
1,067 |
1,048 |
1,063 |
+1.53% |
1,400 |
2024/1/11 |
1,064 |
1,064 |
1,047 |
1,047 |
-1.69% |
1,200 |
2024/1/10 |
1,075 |
1,075 |
1,065 |
1,065 |
+0.09% |
700 |
2024/1/9 |
1,080 |
1,080 |
1,052 |
1,064 |
+1.04% |
1,900 |
2024/1/5 |
1,038 |
1,053 |
1,038 |
1,053 |
+1.45% |
400 |
2024/1/4 |
1,013 |
1,038 |
1,000 |
1,038 |
+1.17% |
3,300 |
2023/12/29 |
1,008 |
1,026 |
1,008 |
1,026 |
+0.88% |
1,300 |
2023/12/28 |
1,016 |
1,042 |
1,016 |
1,017 |
+0.49% |
1,800 |
2023/12/27 |
1,011 |
1,015 |
1,011 |
1,012 |
-0.88% |
1,500 |
2023/12/26 |
1,012 |
1,025 |
1,012 |
1,021 |
+0.79% |
1,400 |
2023/12/25 |
1,054 |
1,054 |
1,011 |
1,013 |
+0.20% |
2,200 |
2023/12/22 |
1,021 |
1,031 |
1,010 |
1,011 |
-0.69% |
1,200 |
2023/12/21 |
1,029 |
1,029 |
1,018 |
1,018 |
-0.68% |
200 |
2023/12/20 |
1,012 |
1,025 |
1,010 |
1,025 |
+0.39% |
1,500 |
2023/12/19 |
1,002 |
1,034 |
1,002 |
1,021 |
+0.10% |
3,000 |
2023/12/18 |
1,025 |
1,041 |
1,010 |
1,020 |
-2.02% |
6,400 |
2023/12/15 |
1,032 |
1,047 |
1,032 |
1,041 |
-5.36% |
17,400 |
2023/12/14 |
1,055 |
1,105 |
1,055 |
1,100 |
+3.77% |
4,700 |
2023/12/13 |
1,067 |
1,068 |
1,054 |
1,060 |
+0.86% |
1,700 |
2023/12/12 |
1,053 |
1,059 |
1,051 |
1,051 |
-0.19% |
3,600 |
2023/12/11 |
1,046 |
1,065 |
1,046 |
1,053 |
+0.67% |
6,900 |
2023/12/8 |
1,042 |
1,046 |
1,042 |
1,046 |
-0.38% |
3,800 |
2023/12/6 |
1,090 |
1,090 |
1,050 |
1,050 |
+0.48% |
400 |
2023/12/5 |
1,048 |
1,048 |
1,045 |
1,045 |
-0.29% |
600 |
2023/12/4 |
1,046 |
1,048 |
1,046 |
1,048 |
-0.19% |
1,400 |
2023/12/1 |
1,056 |
1,056 |
1,050 |
1,050 |
-1.22% |
2,000 |
2023/11/30 |
1,051 |
1,063 |
1,051 |
1,063 |
+1.14% |
600 |
2023/11/29 |
1,061 |
1,061 |
1,051 |
1,051 |
-1.04% |
1,400 |
2023/11/28 |
1,080 |
1,080 |
1,060 |
1,062 |
-1.21% |
1,400 |
2023/11/27 |
1,074 |
1,130 |
1,060 |
1,075 |
+2.97% |
5,900 |
2023/11/24 |
1,079 |
1,079 |
1,044 |
1,044 |
-1.23% |
4,300 |
2023/11/22 |
1,031 |
1,063 |
1,031 |
1,057 |
+2.32% |
4,500 |
2023/11/21 |
1,050 |
1,050 |
1,033 |
1,033 |
-1.43% |
2,400 |
2023/11/20 |
1,048 |
1,050 |
1,030 |
1,048 |
+0.96% |
7,300 |
2023/11/17 |
1,031 |
1,038 |
1,031 |
1,038 |
+0.00% |
400 |
2023/11/16 |
1,050 |
1,059 |
1,038 |
1,038 |
-1.33% |
2,700 |
2023/11/15 |
1,199 |
1,199 |
1,052 |
1,052 |
-0.19% |
15,200 |
2023/11/14 |
1,030 |
1,059 |
1,009 |
1,054 |
+2.33% |
5,100 |
2023/11/13 |
1,070 |
1,070 |
1,030 |
1,030 |
+1.38% |
900 |
2023/11/10 |
1,017 |
1,020 |
1,016 |
1,016 |
+0.30% |
600 |
2023/11/9 |
1,030 |
1,035 |
1,000 |
1,013 |
-2.13% |
4,000 |
2023/11/8 |
1,036 |
1,036 |
1,035 |
1,035 |
+0.00% |
400 |
2023/11/7 |
1,060 |
1,061 |
1,031 |
1,035 |
-1.90% |
3,200 |
2023/11/6 |
1,078 |
1,078 |
1,041 |
1,055 |
+0.67% |
1,800 |
2023/11/2 |
1,049 |
1,070 |
1,036 |
1,048 |
+1.16% |
6,900 |
2023/11/1 |
1,035 |
1,045 |
1,035 |
1,036 |
+0.10% |
2,200 |
2023/10/31 |
1,030 |
1,035 |
1,030 |
1,035 |
+0.39% |
800 |
2023/10/30 |
1,031 |
1,031 |
1,030 |
1,031 |
+0.00% |
1,900 |
2023/10/27 |
1,032 |
1,036 |
1,031 |
1,031 |
-0.87% |
900 |
2023/10/26 |
1,059 |
1,059 |
1,040 |
1,040 |
+0.48% |
1,700 |
2023/10/25 |
1,050 |
1,050 |
1,035 |
1,035 |
+0.49% |
1,300 |
2023/10/24 |
1,050 |
1,055 |
1,030 |
1,030 |
-2.00% |
2,600 |
2023/10/23 |
1,051 |
1,051 |
1,051 |
1,051 |
-1.50% |
200 |
2023/10/20 |
1,092 |
1,092 |
1,050 |
1,067 |
+0.47% |
1,600 |
2023/10/19 |
1,051 |
1,099 |
1,051 |
1,062 |
+1.14% |
1,100 |
|