日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,855 |
1,869 |
1,830 |
1,869 |
+0.70% |
2,500 |
2024/4/25 |
1,879 |
1,879 |
1,850 |
1,856 |
-0.38% |
1,200 |
2024/4/24 |
1,860 |
1,890 |
1,860 |
1,863 |
+0.16% |
5,200 |
2024/4/23 |
1,827 |
1,860 |
1,827 |
1,860 |
+2.48% |
1,900 |
2024/4/22 |
1,775 |
1,815 |
1,775 |
1,815 |
+2.25% |
500 |
2024/4/19 |
1,824 |
1,824 |
1,770 |
1,775 |
-0.84% |
3,600 |
2024/4/18 |
1,827 |
1,827 |
1,790 |
1,790 |
-2.03% |
1,300 |
2024/4/17 |
1,773 |
1,828 |
1,741 |
1,827 |
+3.05% |
3,000 |
2024/4/16 |
1,732 |
1,773 |
1,732 |
1,773 |
+2.37% |
3,900 |
2024/4/15 |
1,670 |
1,732 |
1,670 |
1,732 |
+3.53% |
3,600 |
2024/4/12 |
1,673 |
1,673 |
1,673 |
1,673 |
-0.06% |
100 |
2024/4/11 |
1,644 |
1,700 |
1,644 |
1,674 |
-0.48% |
4,600 |
2024/4/10 |
1,717 |
1,717 |
1,682 |
1,682 |
-2.04% |
500 |
2024/4/9 |
1,699 |
1,717 |
1,671 |
1,717 |
+1.06% |
1,600 |
2024/4/8 |
1,699 |
1,699 |
1,699 |
1,699 |
+0.00% |
800 |
2024/4/5 |
1,703 |
1,703 |
1,630 |
1,699 |
-0.23% |
3,700 |
2024/4/4 |
1,678 |
1,705 |
1,670 |
1,703 |
+1.67% |
4,900 |
2024/4/3 |
1,672 |
1,675 |
1,672 |
1,675 |
-0.30% |
1,200 |
2024/4/2 |
1,675 |
1,680 |
1,672 |
1,680 |
+0.12% |
1,200 |
2024/4/1 |
1,673 |
1,678 |
1,673 |
1,678 |
+0.30% |
1,400 |
2024/3/29 |
1,641 |
1,673 |
1,630 |
1,673 |
-0.36% |
2,200 |
2024/3/27 |
1,660 |
1,679 |
1,660 |
1,679 |
+1.21% |
700 |
2024/3/26 |
1,663 |
1,684 |
1,640 |
1,659 |
-0.12% |
4,200 |
2024/3/25 |
1,673 |
1,678 |
1,661 |
1,661 |
+0.06% |
800 |
2024/3/22 |
1,680 |
1,680 |
1,660 |
1,660 |
-1.25% |
1,200 |
2024/3/21 |
1,677 |
1,681 |
1,677 |
1,681 |
+2.63% |
2,300 |
2024/3/19 |
1,689 |
1,692 |
1,638 |
1,638 |
-2.15% |
3,900 |
2024/3/18 |
1,607 |
1,674 |
1,606 |
1,674 |
+4.30% |
10,600 |
2024/3/15 |
1,605 |
1,605 |
1,605 |
1,605 |
+0.19% |
300 |
2024/3/13 |
1,600 |
1,635 |
1,600 |
1,602 |
+0.06% |
1,100 |
2024/3/12 |
1,604 |
1,605 |
1,601 |
1,601 |
-1.11% |
1,100 |
2024/3/11 |
1,616 |
1,619 |
1,599 |
1,619 |
-0.06% |
3,400 |
2024/3/8 |
1,620 |
1,646 |
1,620 |
1,620 |
+0.62% |
800 |
2024/3/7 |
1,625 |
1,630 |
1,610 |
1,610 |
-1.23% |
7,500 |
2024/3/6 |
1,669 |
1,669 |
1,630 |
1,630 |
-2.34% |
1,600 |
2024/3/5 |
1,669 |
1,669 |
1,656 |
1,669 |
+0.00% |
400 |
2024/3/4 |
1,664 |
1,669 |
1,655 |
1,669 |
+2.02% |
1,000 |
2024/3/1 |
1,661 |
1,664 |
1,633 |
1,636 |
-1.80% |
900 |
2024/2/28 |
1,663 |
1,666 |
1,630 |
1,666 |
+0.42% |
900 |
2024/2/27 |
1,635 |
1,660 |
1,635 |
1,659 |
+1.47% |
600 |
2024/2/26 |
1,645 |
1,649 |
1,620 |
1,635 |
+0.93% |
2,900 |
2024/2/22 |
1,640 |
1,640 |
1,606 |
1,620 |
-0.61% |
500 |
2024/2/21 |
1,600 |
1,639 |
1,595 |
1,630 |
+1.88% |
5,900 |
2024/2/20 |
1,580 |
1,600 |
1,580 |
1,600 |
+2.24% |
5,500 |
2024/2/19 |
1,566 |
1,590 |
1,563 |
1,565 |
-1.07% |
2,400 |
2024/2/16 |
1,595 |
1,595 |
1,563 |
1,582 |
+0.44% |
3,200 |
2024/2/15 |
1,599 |
1,599 |
1,567 |
1,575 |
-1.99% |
1,800 |
2024/2/14 |
1,562 |
1,607 |
1,550 |
1,607 |
+3.15% |
3,400 |
2024/2/13 |
1,558 |
1,558 |
1,558 |
1,558 |
+0.00% |
100 |
2024/2/9 |
1,540 |
1,558 |
1,540 |
1,558 |
+0.39% |
1,800 |
2024/2/8 |
1,545 |
1,552 |
1,542 |
1,552 |
+0.45% |
1,100 |
2024/2/7 |
1,555 |
1,555 |
1,545 |
1,545 |
-0.64% |
800 |
2024/2/6 |
1,555 |
1,555 |
1,555 |
1,555 |
+0.39% |
100 |
2024/2/5 |
1,561 |
1,576 |
1,549 |
1,549 |
-1.65% |
800 |
2024/2/2 |
1,560 |
1,575 |
1,560 |
1,575 |
+1.42% |
800 |
2024/2/1 |
1,546 |
1,553 |
1,546 |
1,553 |
+0.45% |
1,600 |
2024/1/31 |
1,549 |
1,550 |
1,532 |
1,546 |
+0.32% |
2,000 |
2024/1/30 |
1,540 |
1,541 |
1,527 |
1,541 |
+0.06% |
500 |
2024/1/29 |
1,535 |
1,540 |
1,532 |
1,540 |
+0.65% |
1,700 |
2024/1/26 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.33% |
500 |
2024/1/25 |
1,530 |
1,530 |
1,525 |
1,525 |
-0.65% |
2,400 |
2024/1/24 |
1,534 |
1,535 |
1,534 |
1,535 |
+0.33% |
400 |
2024/1/23 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.33% |
700 |
2024/1/22 |
1,527 |
1,530 |
1,525 |
1,525 |
+0.33% |
600 |
2024/1/19 |
1,520 |
1,520 |
1,520 |
1,520 |
-0.59% |
200 |
2024/1/18 |
1,529 |
1,529 |
1,529 |
1,529 |
-0.07% |
400 |
2024/1/17 |
1,529 |
1,530 |
1,529 |
1,530 |
+1.12% |
200 |
2024/1/16 |
1,513 |
1,513 |
1,513 |
1,513 |
-0.72% |
400 |
2024/1/15 |
1,512 |
1,524 |
1,512 |
1,524 |
+0.26% |
700 |
2024/1/12 |
1,530 |
1,530 |
1,510 |
1,520 |
-0.65% |
1,700 |
2024/1/11 |
1,522 |
1,535 |
1,522 |
1,530 |
-0.13% |
1,200 |
2024/1/10 |
1,510 |
1,532 |
1,510 |
1,532 |
+1.46% |
700 |
2024/1/9 |
1,533 |
1,533 |
1,507 |
1,510 |
+0.07% |
800 |
2024/1/5 |
1,507 |
1,517 |
1,500 |
1,509 |
-0.72% |
5,800 |
2024/1/4 |
1,530 |
1,530 |
1,500 |
1,520 |
-1.30% |
4,500 |
2023/12/29 |
1,541 |
1,547 |
1,531 |
1,540 |
+1.72% |
2,100 |
2023/12/28 |
1,546 |
1,546 |
1,510 |
1,514 |
-2.20% |
1,700 |
2023/12/27 |
1,570 |
1,570 |
1,545 |
1,548 |
-0.19% |
2,100 |
2023/12/26 |
1,572 |
1,572 |
1,551 |
1,551 |
-0.89% |
800 |
2023/12/25 |
1,555 |
1,578 |
1,554 |
1,565 |
-0.76% |
1,400 |
2023/12/22 |
1,560 |
1,580 |
1,555 |
1,577 |
-0.19% |
1,700 |
2023/12/21 |
1,581 |
1,581 |
1,580 |
1,580 |
-0.13% |
1,300 |
2023/12/20 |
1,568 |
1,582 |
1,560 |
1,582 |
+0.89% |
2,700 |
2023/12/19 |
1,560 |
1,568 |
1,560 |
1,568 |
+0.00% |
1,200 |
2023/12/18 |
1,560 |
1,568 |
1,560 |
1,568 |
+0.00% |
1,100 |
2023/12/15 |
1,560 |
1,568 |
1,560 |
1,568 |
+0.00% |
1,900 |
2023/12/14 |
1,568 |
1,568 |
1,567 |
1,568 |
+0.13% |
1,100 |
2023/12/13 |
1,559 |
1,566 |
1,559 |
1,566 |
+1.10% |
1,100 |
2023/12/12 |
1,551 |
1,565 |
1,549 |
1,549 |
-1.02% |
800 |
2023/12/11 |
1,546 |
1,572 |
1,546 |
1,565 |
+1.23% |
1,900 |
2023/12/8 |
1,573 |
1,573 |
1,546 |
1,546 |
-1.72% |
1,300 |
2023/12/7 |
1,565 |
1,573 |
1,554 |
1,573 |
+0.51% |
2,100 |
2023/12/6 |
1,580 |
1,580 |
1,565 |
1,565 |
-1.20% |
900 |
2023/12/5 |
1,584 |
1,584 |
1,584 |
1,584 |
+0.32% |
100 |
2023/12/4 |
1,579 |
1,579 |
1,579 |
1,579 |
+0.00% |
100 |
2023/12/1 |
1,565 |
1,579 |
1,565 |
1,579 |
+0.89% |
600 |
2023/11/30 |
1,565 |
1,565 |
1,565 |
1,565 |
+0.00% |
400 |
2023/11/29 |
1,569 |
1,569 |
1,565 |
1,565 |
-0.25% |
300 |
2023/11/28 |
1,569 |
1,570 |
1,569 |
1,569 |
-0.70% |
900 |
2023/11/27 |
1,590 |
1,590 |
1,580 |
1,580 |
-0.75% |
1,800 |
2023/11/24 |
1,590 |
1,592 |
1,590 |
1,592 |
-0.06% |
1,000 |
2023/11/22 |
1,585 |
1,593 |
1,585 |
1,593 |
+0.19% |
500 |
2023/11/21 |
1,575 |
1,590 |
1,575 |
1,590 |
+1.21% |
2,700 |
2023/11/20 |
1,585 |
1,588 |
1,571 |
1,571 |
-0.88% |
400 |
2023/11/17 |
1,580 |
1,585 |
1,580 |
1,585 |
+0.38% |
4,700 |
2023/11/16 |
1,560 |
1,579 |
1,560 |
1,579 |
+1.22% |
900 |
2023/11/15 |
1,567 |
1,587 |
1,560 |
1,560 |
-1.76% |
5,800 |
2023/11/14 |
1,565 |
1,588 |
1,565 |
1,588 |
+1.47% |
400 |
2023/11/13 |
1,565 |
1,565 |
1,565 |
1,565 |
+0.00% |
1,100 |
2023/11/10 |
1,565 |
1,578 |
1,565 |
1,565 |
-0.06% |
500 |
2023/11/9 |
1,566 |
1,566 |
1,566 |
1,566 |
-0.25% |
200 |
2023/11/8 |
1,575 |
1,575 |
1,567 |
1,570 |
-0.70% |
1,600 |
2023/11/6 |
1,581 |
1,581 |
1,581 |
1,581 |
+0.00% |
300 |
2023/11/2 |
1,570 |
1,582 |
1,570 |
1,581 |
+0.70% |
1,300 |
2023/11/1 |
1,570 |
1,570 |
1,570 |
1,570 |
-0.57% |
900 |
2023/10/31 |
1,565 |
1,588 |
1,560 |
1,579 |
+0.57% |
2,300 |
2023/10/30 |
1,570 |
1,570 |
1,570 |
1,570 |
+0.00% |
500 |
2023/10/27 |
1,570 |
1,570 |
1,570 |
1,570 |
+0.00% |
1,100 |
2023/10/26 |
1,570 |
1,570 |
1,570 |
1,570 |
-1.69% |
600 |
2023/10/25 |
1,582 |
1,597 |
1,581 |
1,597 |
+0.00% |
1,400 |
2023/10/24 |
1,588 |
1,597 |
1,568 |
1,597 |
+0.57% |
3,700 |
2023/10/23 |
1,587 |
1,588 |
1,586 |
1,588 |
+0.32% |
1,400 |
2023/10/19 |
1,575 |
1,583 |
1,569 |
1,583 |
+0.76% |
3,300 |
|