日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,500 |
1,509 |
1,498 |
1,508 |
+0.53% |
600 |
2024/4/23 |
1,507 |
1,521 |
1,492 |
1,500 |
-0.66% |
800 |
2024/4/22 |
1,519 |
1,519 |
1,510 |
1,510 |
-0.66% |
1,800 |
2024/4/19 |
1,491 |
1,520 |
1,491 |
1,520 |
+1.95% |
3,400 |
2024/4/18 |
1,529 |
1,529 |
1,489 |
1,491 |
-0.67% |
4,100 |
2024/4/17 |
1,491 |
1,501 |
1,491 |
1,501 |
-0.07% |
200 |
2024/4/16 |
1,491 |
1,502 |
1,490 |
1,502 |
-0.07% |
1,300 |
2024/4/15 |
1,500 |
1,503 |
1,490 |
1,503 |
+0.27% |
1,500 |
2024/4/12 |
1,512 |
1,512 |
1,496 |
1,499 |
-0.99% |
900 |
2024/4/11 |
1,514 |
1,522 |
1,511 |
1,514 |
-1.05% |
600 |
2024/4/10 |
1,500 |
1,530 |
1,500 |
1,530 |
+2.00% |
5,300 |
2024/4/9 |
1,491 |
1,508 |
1,491 |
1,500 |
+0.60% |
3,800 |
2024/4/8 |
1,499 |
1,500 |
1,490 |
1,491 |
-0.53% |
1,000 |
2024/4/5 |
1,501 |
1,508 |
1,499 |
1,499 |
-0.99% |
1,200 |
2024/4/4 |
1,504 |
1,514 |
1,504 |
1,514 |
+0.13% |
300 |
2024/4/3 |
1,505 |
1,512 |
1,501 |
1,512 |
+0.13% |
500 |
2024/4/2 |
1,505 |
1,514 |
1,505 |
1,510 |
+0.33% |
500 |
2024/4/1 |
1,505 |
1,512 |
1,502 |
1,505 |
+0.00% |
1,300 |
2024/3/29 |
1,498 |
1,505 |
1,493 |
1,505 |
+0.74% |
1,400 |
2024/3/28 |
1,480 |
1,495 |
1,480 |
1,494 |
-2.23% |
4,600 |
2024/3/27 |
1,532 |
1,534 |
1,526 |
1,528 |
-0.26% |
2,900 |
2024/3/26 |
1,521 |
1,534 |
1,521 |
1,532 |
+0.79% |
1,200 |
2024/3/25 |
1,537 |
1,537 |
1,520 |
1,520 |
-0.33% |
3,000 |
2024/3/22 |
1,515 |
1,525 |
1,515 |
1,525 |
+0.66% |
3,700 |
2024/3/21 |
1,520 |
1,526 |
1,510 |
1,515 |
+0.13% |
4,900 |
2024/3/19 |
1,529 |
1,529 |
1,513 |
1,513 |
-0.72% |
1,500 |
2024/3/18 |
1,527 |
1,527 |
1,510 |
1,524 |
-0.20% |
2,500 |
2024/3/15 |
1,523 |
1,527 |
1,519 |
1,527 |
+0.39% |
1,100 |
2024/3/14 |
1,521 |
1,526 |
1,520 |
1,521 |
+0.07% |
1,900 |
2024/3/13 |
1,525 |
1,525 |
1,520 |
1,520 |
-0.59% |
700 |
2024/3/12 |
1,533 |
1,533 |
1,521 |
1,529 |
-0.13% |
1,300 |
2024/3/11 |
1,530 |
1,535 |
1,521 |
1,531 |
+0.07% |
2,500 |
2024/3/8 |
1,525 |
1,533 |
1,525 |
1,530 |
+0.33% |
2,100 |
2024/3/7 |
1,533 |
1,533 |
1,525 |
1,525 |
-0.52% |
2,600 |
2024/3/6 |
1,533 |
1,533 |
1,523 |
1,533 |
+0.52% |
1,800 |
2024/3/5 |
1,535 |
1,535 |
1,525 |
1,525 |
-0.65% |
1,100 |
2024/3/4 |
1,535 |
1,535 |
1,526 |
1,535 |
+0.00% |
1,700 |
2024/3/1 |
1,533 |
1,536 |
1,525 |
1,535 |
+0.33% |
2,200 |
2024/2/29 |
1,536 |
1,536 |
1,526 |
1,530 |
-0.39% |
1,500 |
2024/2/28 |
1,535 |
1,536 |
1,533 |
1,536 |
+0.07% |
900 |
2024/2/27 |
1,536 |
1,536 |
1,526 |
1,535 |
+0.33% |
2,300 |
2024/2/26 |
1,539 |
1,539 |
1,528 |
1,530 |
-0.52% |
3,200 |
2024/2/22 |
1,535 |
1,538 |
1,526 |
1,538 |
+0.46% |
2,300 |
2024/2/21 |
1,522 |
1,533 |
1,522 |
1,531 |
+0.53% |
1,200 |
2024/2/20 |
1,523 |
1,537 |
1,521 |
1,523 |
+0.00% |
2,500 |
2024/2/19 |
1,530 |
1,535 |
1,522 |
1,523 |
-0.72% |
2,600 |
2024/2/16 |
1,534 |
1,540 |
1,522 |
1,534 |
+0.00% |
2,400 |
2024/2/15 |
1,521 |
1,534 |
1,520 |
1,534 |
+0.46% |
2,600 |
2024/2/14 |
1,518 |
1,527 |
1,518 |
1,527 |
+0.59% |
1,100 |
2024/2/13 |
1,524 |
1,524 |
1,516 |
1,518 |
-0.39% |
3,300 |
2024/2/9 |
1,532 |
1,532 |
1,517 |
1,524 |
-0.52% |
3,700 |
2024/2/8 |
1,523 |
1,533 |
1,521 |
1,532 |
+0.46% |
1,800 |
2024/2/7 |
1,534 |
1,535 |
1,519 |
1,525 |
-0.39% |
3,500 |
2024/2/6 |
1,540 |
1,544 |
1,529 |
1,531 |
-0.58% |
6,700 |
2024/2/5 |
1,555 |
1,600 |
1,516 |
1,540 |
-5.52% |
36,800 |
2024/2/2 |
1,676 |
1,676 |
1,630 |
1,630 |
-1.63% |
7,900 |
2024/2/1 |
1,630 |
1,660 |
1,626 |
1,657 |
+1.72% |
5,300 |
2024/1/31 |
1,626 |
1,629 |
1,622 |
1,629 |
+0.18% |
600 |
2024/1/30 |
1,625 |
1,626 |
1,613 |
1,626 |
+0.06% |
2,800 |
2024/1/29 |
1,617 |
1,625 |
1,613 |
1,625 |
+0.74% |
2,100 |
2024/1/26 |
1,605 |
1,617 |
1,605 |
1,613 |
+0.88% |
5,000 |
2024/1/25 |
1,605 |
1,605 |
1,593 |
1,599 |
-0.31% |
1,600 |
2024/1/24 |
1,603 |
1,604 |
1,590 |
1,604 |
+0.25% |
3,100 |
2024/1/23 |
1,598 |
1,604 |
1,595 |
1,600 |
+0.06% |
1,200 |
2024/1/22 |
1,610 |
1,610 |
1,593 |
1,599 |
-0.50% |
4,300 |
2024/1/19 |
1,611 |
1,611 |
1,600 |
1,607 |
-0.25% |
1,100 |
2024/1/18 |
1,602 |
1,612 |
1,594 |
1,611 |
+0.06% |
3,000 |
2024/1/17 |
1,610 |
1,610 |
1,601 |
1,610 |
-0.19% |
1,200 |
2024/1/16 |
1,600 |
1,614 |
1,600 |
1,613 |
+0.88% |
4,600 |
2024/1/15 |
1,593 |
1,600 |
1,592 |
1,599 |
+0.44% |
1,900 |
2024/1/12 |
1,593 |
1,601 |
1,592 |
1,592 |
-0.06% |
1,600 |
2024/1/11 |
1,602 |
1,607 |
1,593 |
1,593 |
-0.56% |
1,400 |
2024/1/10 |
1,611 |
1,611 |
1,597 |
1,602 |
-0.56% |
2,400 |
2024/1/9 |
1,615 |
1,615 |
1,603 |
1,611 |
+0.06% |
2,400 |
2024/1/5 |
1,590 |
1,610 |
1,580 |
1,610 |
+1.26% |
5,900 |
2024/1/4 |
1,592 |
1,592 |
1,582 |
1,590 |
+0.51% |
6,700 |
2023/12/29 |
1,553 |
1,585 |
1,550 |
1,582 |
+2.20% |
5,300 |
2023/12/28 |
1,520 |
1,552 |
1,520 |
1,548 |
+1.84% |
3,200 |
2023/12/27 |
1,502 |
1,521 |
1,500 |
1,520 |
+1.27% |
5,400 |
2023/12/26 |
1,507 |
1,507 |
1,501 |
1,501 |
-0.07% |
1,900 |
2023/12/25 |
1,508 |
1,509 |
1,502 |
1,502 |
-0.40% |
1,700 |
2023/12/22 |
1,501 |
1,508 |
1,501 |
1,508 |
+0.47% |
1,200 |
2023/12/21 |
1,510 |
1,510 |
1,499 |
1,501 |
-0.60% |
1,300 |
2023/12/20 |
1,514 |
1,516 |
1,501 |
1,510 |
+0.47% |
600 |
2023/12/19 |
1,502 |
1,519 |
1,500 |
1,503 |
+0.13% |
13,200 |
2023/12/18 |
1,495 |
1,532 |
1,495 |
1,501 |
-0.60% |
3,300 |
2023/12/15 |
1,526 |
1,526 |
1,510 |
1,510 |
-1.05% |
1,900 |
2023/12/14 |
1,549 |
1,549 |
1,526 |
1,526 |
-0.78% |
2,100 |
2023/12/13 |
1,549 |
1,549 |
1,538 |
1,538 |
-0.52% |
800 |
2023/12/12 |
1,538 |
1,546 |
1,536 |
1,546 |
+0.26% |
700 |
2023/12/11 |
1,538 |
1,542 |
1,532 |
1,542 |
+0.26% |
500 |
2023/12/8 |
1,550 |
1,551 |
1,533 |
1,538 |
-0.77% |
2,400 |
2023/12/7 |
1,555 |
1,557 |
1,548 |
1,550 |
+0.45% |
1,400 |
2023/12/6 |
1,563 |
1,569 |
1,531 |
1,543 |
-1.47% |
2,100 |
2023/12/5 |
1,565 |
1,566 |
1,545 |
1,566 |
+1.16% |
3,400 |
2023/12/4 |
1,548 |
1,548 |
1,535 |
1,548 |
+0.98% |
1,000 |
2023/12/1 |
1,533 |
1,541 |
1,522 |
1,533 |
+0.00% |
1,600 |
2023/11/30 |
1,532 |
1,535 |
1,523 |
1,533 |
+0.07% |
900 |
2023/11/29 |
1,535 |
1,537 |
1,523 |
1,532 |
-0.13% |
1,500 |
2023/11/28 |
1,526 |
1,536 |
1,512 |
1,534 |
+1.52% |
4,200 |
2023/11/27 |
1,526 |
1,528 |
1,511 |
1,511 |
-0.59% |
4,500 |
2023/11/24 |
1,521 |
1,527 |
1,512 |
1,520 |
-0.07% |
1,800 |
2023/11/22 |
1,525 |
1,529 |
1,516 |
1,521 |
+0.40% |
1,700 |
2023/11/21 |
1,517 |
1,522 |
1,511 |
1,515 |
-0.13% |
1,600 |
2023/11/20 |
1,514 |
1,518 |
1,512 |
1,517 |
+0.33% |
1,400 |
2023/11/17 |
1,508 |
1,513 |
1,507 |
1,512 |
+0.40% |
1,000 |
2023/11/16 |
1,507 |
1,514 |
1,506 |
1,506 |
-0.07% |
1,000 |
2023/11/15 |
1,512 |
1,517 |
1,502 |
1,507 |
-0.26% |
3,400 |
2023/11/14 |
1,500 |
1,511 |
1,489 |
1,511 |
+0.73% |
4,100 |
2023/11/13 |
1,503 |
1,503 |
1,495 |
1,500 |
+0.60% |
900 |
2023/11/10 |
1,494 |
1,504 |
1,490 |
1,491 |
-0.20% |
3,400 |
2023/11/9 |
1,490 |
1,494 |
1,484 |
1,494 |
+0.27% |
2,200 |
2023/11/8 |
1,494 |
1,496 |
1,490 |
1,490 |
-0.47% |
1,900 |
2023/11/7 |
1,490 |
1,500 |
1,490 |
1,497 |
-0.20% |
3,800 |
2023/11/6 |
1,511 |
1,518 |
1,492 |
1,500 |
-3.78% |
13,400 |
2023/11/2 |
1,574 |
1,581 |
1,555 |
1,559 |
+0.26% |
6,400 |
2023/11/1 |
1,545 |
1,578 |
1,540 |
1,555 |
+1.24% |
5,600 |
2023/10/31 |
1,548 |
1,548 |
1,534 |
1,536 |
-0.78% |
1,100 |
2023/10/30 |
1,531 |
1,548 |
1,526 |
1,548 |
+1.44% |
2,400 |
2023/10/27 |
1,527 |
1,537 |
1,526 |
1,526 |
-0.33% |
1,400 |
2023/10/26 |
1,538 |
1,541 |
1,527 |
1,531 |
-0.46% |
1,500 |
2023/10/25 |
1,524 |
1,538 |
1,524 |
1,538 |
+1.18% |
1,300 |
2023/10/24 |
1,526 |
1,526 |
1,513 |
1,520 |
-0.39% |
1,900 |
|