日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,167 |
1,167 |
1,151 |
1,151 |
-1.62% |
3,500 |
2024/4/24 |
1,185 |
1,191 |
1,170 |
1,170 |
-1.27% |
6,200 |
2024/4/23 |
1,185 |
1,189 |
1,185 |
1,185 |
+0.00% |
1,500 |
2024/4/22 |
1,166 |
1,185 |
1,166 |
1,185 |
+1.89% |
3,900 |
2024/4/19 |
1,194 |
1,194 |
1,150 |
1,163 |
-1.77% |
9,600 |
2024/4/18 |
1,177 |
1,184 |
1,150 |
1,184 |
+0.17% |
3,600 |
2024/4/17 |
1,180 |
1,220 |
1,165 |
1,182 |
-1.66% |
4,800 |
2024/4/16 |
1,206 |
1,207 |
1,182 |
1,202 |
-0.50% |
3,700 |
2024/4/15 |
1,213 |
1,221 |
1,190 |
1,208 |
-1.39% |
4,400 |
2024/4/12 |
1,240 |
1,240 |
1,191 |
1,225 |
-0.49% |
5,300 |
2024/4/11 |
1,216 |
1,238 |
1,189 |
1,231 |
+1.32% |
4,300 |
2024/4/10 |
1,221 |
1,235 |
1,185 |
1,215 |
-0.90% |
3,800 |
2024/4/9 |
1,200 |
1,226 |
1,181 |
1,226 |
+3.03% |
5,300 |
2024/4/8 |
1,193 |
1,209 |
1,190 |
1,190 |
+0.00% |
5,300 |
2024/4/5 |
1,215 |
1,215 |
1,181 |
1,190 |
-2.46% |
5,000 |
2024/4/4 |
1,228 |
1,230 |
1,200 |
1,220 |
-0.81% |
7,100 |
2024/4/3 |
1,221 |
1,230 |
1,207 |
1,230 |
+0.00% |
2,700 |
2024/4/2 |
1,257 |
1,270 |
1,201 |
1,230 |
-2.15% |
10,400 |
2024/4/1 |
1,275 |
1,283 |
1,257 |
1,257 |
-1.41% |
9,900 |
2024/3/29 |
1,288 |
1,294 |
1,275 |
1,275 |
-0.47% |
4,100 |
2024/3/28 |
1,300 |
1,301 |
1,264 |
1,281 |
-3.39% |
12,700 |
2024/3/27 |
1,329 |
1,343 |
1,317 |
1,326 |
+0.00% |
7,300 |
2024/3/26 |
1,347 |
1,347 |
1,318 |
1,326 |
-0.67% |
10,700 |
2024/3/25 |
1,331 |
1,340 |
1,325 |
1,335 |
-0.37% |
7,100 |
2024/3/22 |
1,338 |
1,362 |
1,316 |
1,340 |
+0.15% |
10,500 |
2024/3/21 |
1,332 |
1,345 |
1,320 |
1,338 |
+0.98% |
8,100 |
2024/3/19 |
1,341 |
1,341 |
1,306 |
1,325 |
-1.19% |
7,300 |
2024/3/18 |
1,328 |
1,372 |
1,301 |
1,341 |
-0.74% |
7,800 |
2024/3/15 |
1,322 |
1,380 |
1,320 |
1,351 |
+2.27% |
5,200 |
2024/3/14 |
1,316 |
1,341 |
1,312 |
1,321 |
+0.61% |
7,600 |
2024/3/13 |
1,310 |
1,321 |
1,295 |
1,313 |
+0.23% |
4,500 |
2024/3/12 |
1,305 |
1,317 |
1,305 |
1,310 |
-0.46% |
2,500 |
2024/3/11 |
1,306 |
1,316 |
1,306 |
1,316 |
+0.77% |
3,000 |
2024/3/8 |
1,324 |
1,324 |
1,305 |
1,306 |
-1.36% |
900 |
2024/3/7 |
1,321 |
1,330 |
1,315 |
1,324 |
-0.23% |
4,500 |
2024/3/6 |
1,324 |
1,350 |
1,308 |
1,327 |
+0.61% |
5,100 |
2024/3/5 |
1,304 |
1,319 |
1,304 |
1,319 |
+1.15% |
1,100 |
2024/3/4 |
1,311 |
1,313 |
1,302 |
1,304 |
-0.53% |
5,900 |
2024/3/1 |
1,306 |
1,320 |
1,305 |
1,311 |
+0.77% |
7,200 |
2024/2/29 |
1,307 |
1,317 |
1,301 |
1,301 |
-1.44% |
15,600 |
2024/2/28 |
1,318 |
1,325 |
1,310 |
1,320 |
-0.08% |
3,100 |
2024/2/27 |
1,333 |
1,333 |
1,307 |
1,321 |
+1.38% |
4,400 |
2024/2/26 |
1,311 |
1,313 |
1,295 |
1,303 |
+0.31% |
3,500 |
2024/2/22 |
1,294 |
1,299 |
1,291 |
1,299 |
+0.46% |
1,700 |
2024/2/21 |
1,301 |
1,301 |
1,291 |
1,293 |
-0.61% |
2,700 |
2024/2/20 |
1,299 |
1,307 |
1,294 |
1,301 |
-0.15% |
6,600 |
2024/2/19 |
1,285 |
1,307 |
1,285 |
1,303 |
+1.40% |
6,100 |
2024/2/16 |
1,285 |
1,285 |
1,272 |
1,285 |
+1.58% |
1,600 |
2024/2/15 |
1,278 |
1,285 |
1,265 |
1,265 |
-1.17% |
6,500 |
2024/2/14 |
1,272 |
1,302 |
1,272 |
1,280 |
+0.47% |
6,300 |
2024/2/13 |
1,292 |
1,296 |
1,272 |
1,274 |
-1.39% |
13,600 |
2024/2/9 |
1,300 |
1,302 |
1,292 |
1,292 |
-1.07% |
4,500 |
2024/2/8 |
1,309 |
1,324 |
1,306 |
1,306 |
-0.46% |
5,700 |
2024/2/7 |
1,312 |
1,329 |
1,311 |
1,312 |
-0.30% |
3,600 |
2024/2/6 |
1,315 |
1,333 |
1,314 |
1,316 |
-0.90% |
1,500 |
2024/2/5 |
1,363 |
1,371 |
1,312 |
1,328 |
-1.34% |
5,800 |
2024/2/2 |
1,339 |
1,396 |
1,315 |
1,346 |
+1.05% |
16,900 |
2024/2/1 |
1,310 |
1,334 |
1,303 |
1,332 |
+1.45% |
10,100 |
2024/1/31 |
1,312 |
1,325 |
1,312 |
1,313 |
-0.45% |
6,200 |
2024/1/30 |
1,280 |
1,335 |
1,272 |
1,319 |
-4.42% |
55,600 |
2024/1/29 |
1,393 |
1,404 |
1,312 |
1,380 |
+1.25% |
54,200 |
2024/1/26 |
1,338 |
1,382 |
1,326 |
1,363 |
+2.56% |
28,600 |
2024/1/25 |
1,332 |
1,332 |
1,313 |
1,329 |
+1.45% |
6,700 |
2024/1/24 |
1,316 |
1,332 |
1,297 |
1,310 |
-0.08% |
9,000 |
2024/1/23 |
1,296 |
1,320 |
1,291 |
1,311 |
+0.69% |
18,300 |
2024/1/22 |
1,300 |
1,320 |
1,287 |
1,302 |
+0.15% |
15,600 |
2024/1/19 |
1,330 |
1,340 |
1,281 |
1,300 |
-2.18% |
21,400 |
2024/1/18 |
1,322 |
1,360 |
1,302 |
1,329 |
+0.61% |
12,500 |
2024/1/17 |
1,382 |
1,390 |
1,293 |
1,321 |
-2.51% |
47,600 |
2024/1/16 |
1,392 |
1,409 |
1,350 |
1,355 |
-2.52% |
18,700 |
2024/1/15 |
1,423 |
1,438 |
1,390 |
1,390 |
+0.00% |
44,400 |
2024/1/12 |
1,383 |
1,395 |
1,332 |
1,390 |
+0.58% |
30,400 |
2024/1/11 |
1,440 |
1,445 |
1,345 |
1,382 |
-4.03% |
86,800 |
2024/1/10 |
1,394 |
1,450 |
1,385 |
1,440 |
+10.43% |
138,900 |
2024/1/9 |
1,330 |
1,340 |
1,304 |
1,304 |
-1.58% |
14,800 |
2024/1/5 |
1,316 |
1,332 |
1,316 |
1,325 |
+0.68% |
6,500 |
2024/1/4 |
1,318 |
1,328 |
1,281 |
1,316 |
+0.15% |
2,100 |
2023/12/29 |
1,331 |
1,331 |
1,304 |
1,314 |
-1.28% |
7,300 |
2023/12/28 |
1,328 |
1,333 |
1,328 |
1,331 |
+0.91% |
5,600 |
2023/12/27 |
1,328 |
1,328 |
1,302 |
1,319 |
+1.62% |
5,900 |
2023/12/26 |
1,313 |
1,320 |
1,298 |
1,298 |
+0.15% |
9,000 |
2023/12/25 |
1,314 |
1,322 |
1,296 |
1,296 |
+0.00% |
10,200 |
2023/12/22 |
1,294 |
1,320 |
1,294 |
1,296 |
-0.69% |
9,800 |
2023/12/21 |
1,285 |
1,314 |
1,285 |
1,305 |
+1.56% |
5,000 |
2023/12/20 |
1,282 |
1,302 |
1,282 |
1,285 |
-0.16% |
7,600 |
2023/12/19 |
1,284 |
1,308 |
1,270 |
1,287 |
+1.42% |
8,200 |
2023/12/18 |
1,264 |
1,274 |
1,264 |
1,269 |
+0.40% |
700 |
2023/12/15 |
1,289 |
1,314 |
1,260 |
1,264 |
-2.77% |
5,000 |
2023/12/14 |
1,310 |
1,310 |
1,300 |
1,300 |
-0.91% |
400 |
2023/12/13 |
1,305 |
1,312 |
1,294 |
1,312 |
+0.54% |
4,400 |
2023/12/12 |
1,313 |
1,313 |
1,302 |
1,305 |
+0.23% |
2,000 |
2023/12/11 |
1,310 |
1,311 |
1,302 |
1,302 |
-0.61% |
900 |
2023/12/8 |
1,310 |
1,310 |
1,302 |
1,310 |
+0.38% |
2,700 |
2023/12/7 |
1,297 |
1,305 |
1,297 |
1,305 |
+0.38% |
700 |
2023/12/6 |
1,297 |
1,311 |
1,297 |
1,300 |
+0.23% |
1,100 |
2023/12/5 |
1,299 |
1,301 |
1,297 |
1,297 |
+0.39% |
1,000 |
2023/12/4 |
1,292 |
1,317 |
1,285 |
1,292 |
+0.08% |
10,000 |
2023/12/1 |
1,274 |
1,291 |
1,270 |
1,291 |
+1.25% |
2,400 |
2023/11/30 |
1,290 |
1,290 |
1,274 |
1,275 |
-0.39% |
2,600 |
2023/11/29 |
1,287 |
1,287 |
1,274 |
1,280 |
-0.62% |
1,100 |
2023/11/28 |
1,308 |
1,308 |
1,263 |
1,288 |
+3.21% |
5,600 |
2023/11/27 |
1,235 |
1,248 |
1,234 |
1,248 |
+2.46% |
4,500 |
2023/11/24 |
1,220 |
1,224 |
1,218 |
1,218 |
+0.16% |
800 |
2023/11/22 |
1,223 |
1,223 |
1,215 |
1,216 |
-0.41% |
5,100 |
2023/11/21 |
1,229 |
1,229 |
1,210 |
1,221 |
-0.33% |
2,400 |
2023/11/20 |
1,225 |
1,225 |
1,215 |
1,225 |
+0.41% |
1,800 |
2023/11/17 |
1,215 |
1,220 |
1,205 |
1,220 |
+0.41% |
3,700 |
2023/11/16 |
1,214 |
1,215 |
1,200 |
1,215 |
-0.33% |
3,000 |
2023/11/15 |
1,224 |
1,231 |
1,211 |
1,219 |
-0.41% |
5,300 |
2023/11/14 |
1,234 |
1,235 |
1,181 |
1,224 |
-0.41% |
6,800 |
2023/11/13 |
1,231 |
1,239 |
1,229 |
1,229 |
-0.16% |
4,700 |
2023/11/10 |
1,231 |
1,253 |
1,231 |
1,231 |
-0.40% |
2,700 |
2023/11/9 |
1,222 |
1,240 |
1,217 |
1,236 |
+1.15% |
2,300 |
2023/11/8 |
1,279 |
1,279 |
1,222 |
1,222 |
-4.46% |
10,100 |
2023/11/7 |
1,223 |
1,279 |
1,220 |
1,279 |
+4.58% |
10,800 |
2023/11/6 |
1,268 |
1,268 |
1,220 |
1,223 |
-1.29% |
6,500 |
2023/11/2 |
1,219 |
1,280 |
1,216 |
1,239 |
+1.56% |
6,500 |
2023/11/1 |
1,249 |
1,249 |
1,217 |
1,220 |
-2.56% |
8,400 |
2023/10/31 |
1,259 |
1,271 |
1,212 |
1,252 |
+0.40% |
17,200 |
2023/10/30 |
1,285 |
1,286 |
1,200 |
1,247 |
-2.58% |
48,400 |
2023/10/27 |
1,110 |
1,372 |
1,099 |
1,280 |
+12.68% |
126,800 |
2023/10/26 |
1,138 |
1,138 |
1,071 |
1,136 |
+0.62% |
7,100 |
2023/10/25 |
1,130 |
1,130 |
1,086 |
1,129 |
+4.54% |
4,300 |
|