日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,341 |
1,341 |
1,325 |
1,330 |
+0.23% |
44,500 |
2024/4/16 |
1,356 |
1,356 |
1,327 |
1,327 |
-2.43% |
4,100 |
2024/4/15 |
1,377 |
1,378 |
1,332 |
1,360 |
-1.95% |
2,500 |
2024/4/12 |
1,389 |
1,389 |
1,375 |
1,387 |
-0.14% |
2,900 |
2024/4/11 |
1,375 |
1,410 |
1,375 |
1,389 |
+0.00% |
7,600 |
2024/4/10 |
1,347 |
1,389 |
1,344 |
1,389 |
+3.12% |
7,900 |
2024/4/9 |
1,333 |
1,349 |
1,327 |
1,347 |
+1.66% |
2,500 |
2024/4/8 |
1,322 |
1,331 |
1,322 |
1,325 |
+0.38% |
1,600 |
2024/4/5 |
1,325 |
1,326 |
1,315 |
1,320 |
-0.38% |
3,500 |
2024/4/4 |
1,332 |
1,339 |
1,323 |
1,325 |
-0.53% |
1,800 |
2024/4/3 |
1,323 |
1,359 |
1,315 |
1,332 |
+0.91% |
3,300 |
2024/4/2 |
1,350 |
1,359 |
1,314 |
1,320 |
-2.29% |
6,600 |
2024/4/1 |
1,380 |
1,380 |
1,343 |
1,351 |
-2.45% |
8,300 |
2024/3/29 |
1,396 |
1,396 |
1,375 |
1,385 |
+0.00% |
3,400 |
2024/3/28 |
1,382 |
1,400 |
1,359 |
1,385 |
-4.94% |
12,000 |
2024/3/27 |
1,466 |
1,468 |
1,441 |
1,457 |
+0.28% |
12,400 |
2024/3/26 |
1,446 |
1,486 |
1,439 |
1,453 |
+0.48% |
12,100 |
2024/3/25 |
1,449 |
1,467 |
1,442 |
1,446 |
+0.28% |
7,000 |
2024/3/22 |
1,411 |
1,450 |
1,411 |
1,442 |
+2.20% |
10,800 |
2024/3/21 |
1,388 |
1,412 |
1,387 |
1,411 |
+1.80% |
10,000 |
2024/3/19 |
1,381 |
1,395 |
1,376 |
1,386 |
+0.14% |
5,000 |
2024/3/18 |
1,393 |
1,395 |
1,384 |
1,384 |
-0.43% |
7,800 |
2024/3/15 |
1,388 |
1,390 |
1,382 |
1,390 |
+0.51% |
3,200 |
2024/3/14 |
1,377 |
1,385 |
1,373 |
1,383 |
+0.73% |
2,500 |
2024/3/13 |
1,381 |
1,385 |
1,371 |
1,373 |
+0.29% |
2,500 |
2024/3/12 |
1,371 |
1,373 |
1,360 |
1,369 |
-0.29% |
2,600 |
2024/3/11 |
1,379 |
1,385 |
1,355 |
1,373 |
-1.08% |
7,900 |
2024/3/8 |
1,376 |
1,389 |
1,373 |
1,388 |
+1.17% |
6,300 |
2024/3/7 |
1,380 |
1,380 |
1,372 |
1,372 |
+0.07% |
4,000 |
2024/3/6 |
1,365 |
1,375 |
1,361 |
1,371 |
+0.96% |
4,300 |
2024/3/5 |
1,352 |
1,370 |
1,352 |
1,358 |
+0.22% |
5,500 |
2024/3/4 |
1,365 |
1,369 |
1,351 |
1,355 |
-0.73% |
6,800 |
2024/3/1 |
1,369 |
1,375 |
1,361 |
1,365 |
-0.29% |
6,000 |
2024/2/29 |
1,379 |
1,379 |
1,364 |
1,369 |
+0.44% |
4,900 |
2024/2/28 |
1,355 |
1,379 |
1,355 |
1,363 |
+0.59% |
9,000 |
2024/2/27 |
1,345 |
1,360 |
1,345 |
1,355 |
+1.19% |
8,200 |
2024/2/26 |
1,321 |
1,340 |
1,321 |
1,339 |
+1.67% |
4,600 |
2024/2/22 |
1,318 |
1,331 |
1,315 |
1,317 |
-0.08% |
5,400 |
2024/2/21 |
1,340 |
1,340 |
1,317 |
1,318 |
-1.42% |
8,000 |
2024/2/20 |
1,330 |
1,337 |
1,321 |
1,337 |
+1.52% |
8,600 |
2024/2/19 |
1,308 |
1,330 |
1,305 |
1,317 |
+2.17% |
12,600 |
2024/2/16 |
1,295 |
1,302 |
1,288 |
1,289 |
-0.08% |
8,600 |
2024/2/15 |
1,309 |
1,309 |
1,284 |
1,290 |
+0.16% |
7,200 |
2024/2/14 |
1,278 |
1,289 |
1,278 |
1,288 |
+0.86% |
6,600 |
2024/2/13 |
1,325 |
1,325 |
1,276 |
1,277 |
-2.59% |
32,700 |
2024/2/9 |
1,334 |
1,340 |
1,307 |
1,311 |
-1.72% |
27,500 |
2024/2/8 |
1,350 |
1,367 |
1,309 |
1,334 |
-10.89% |
67,600 |
2024/2/7 |
1,490 |
1,497 |
1,471 |
1,497 |
+0.54% |
6,800 |
2024/2/6 |
1,468 |
1,489 |
1,468 |
1,489 |
+1.15% |
4,600 |
2024/2/5 |
1,469 |
1,486 |
1,468 |
1,472 |
+0.27% |
5,500 |
2024/2/2 |
1,473 |
1,475 |
1,462 |
1,468 |
+0.41% |
3,600 |
2024/2/1 |
1,446 |
1,465 |
1,445 |
1,462 |
+1.18% |
5,200 |
2024/1/31 |
1,455 |
1,455 |
1,438 |
1,445 |
-0.69% |
6,100 |
2024/1/30 |
1,451 |
1,459 |
1,451 |
1,455 |
-0.07% |
3,300 |
2024/1/29 |
1,454 |
1,459 |
1,442 |
1,456 |
+0.41% |
4,400 |
2024/1/26 |
1,430 |
1,454 |
1,423 |
1,450 |
+1.40% |
8,700 |
2024/1/25 |
1,422 |
1,430 |
1,417 |
1,430 |
+0.92% |
4,500 |
2024/1/24 |
1,421 |
1,421 |
1,413 |
1,417 |
-0.28% |
2,900 |
2024/1/23 |
1,430 |
1,430 |
1,419 |
1,421 |
-0.35% |
4,600 |
2024/1/22 |
1,422 |
1,446 |
1,420 |
1,426 |
+0.28% |
3,500 |
2024/1/19 |
1,417 |
1,422 |
1,411 |
1,422 |
+0.78% |
2,300 |
2024/1/18 |
1,418 |
1,424 |
1,406 |
1,411 |
-0.91% |
9,700 |
2024/1/17 |
1,421 |
1,433 |
1,415 |
1,424 |
+0.42% |
6,200 |
2024/1/16 |
1,429 |
1,429 |
1,391 |
1,418 |
-0.56% |
9,100 |
2024/1/15 |
1,413 |
1,427 |
1,405 |
1,426 |
+0.92% |
8,300 |
2024/1/12 |
1,441 |
1,445 |
1,400 |
1,413 |
-1.94% |
7,800 |
2024/1/11 |
1,460 |
1,460 |
1,441 |
1,441 |
-0.28% |
2,500 |
2024/1/10 |
1,455 |
1,456 |
1,426 |
1,445 |
-0.48% |
5,000 |
2024/1/9 |
1,473 |
1,473 |
1,441 |
1,452 |
+0.21% |
6,100 |
2024/1/5 |
1,445 |
1,456 |
1,441 |
1,449 |
+0.35% |
5,600 |
2024/1/4 |
1,446 |
1,446 |
1,404 |
1,444 |
+3.07% |
8,800 |
2023/12/29 |
1,425 |
1,442 |
1,386 |
1,401 |
-1.27% |
10,400 |
2023/12/28 |
1,373 |
1,419 |
1,373 |
1,419 |
+2.68% |
9,500 |
2023/12/27 |
1,333 |
1,382 |
1,333 |
1,382 |
+1.84% |
6,800 |
2023/12/26 |
1,332 |
1,357 |
1,331 |
1,357 |
+1.57% |
4,300 |
2023/12/25 |
1,345 |
1,348 |
1,332 |
1,336 |
-0.15% |
4,400 |
2023/12/22 |
1,351 |
1,356 |
1,337 |
1,338 |
-0.67% |
3,500 |
2023/12/21 |
1,334 |
1,347 |
1,333 |
1,347 |
-0.30% |
5,200 |
2023/12/20 |
1,357 |
1,358 |
1,338 |
1,351 |
+0.82% |
4,800 |
2023/12/19 |
1,371 |
1,371 |
1,330 |
1,340 |
-1.03% |
3,600 |
2023/12/18 |
1,370 |
1,370 |
1,332 |
1,354 |
+1.04% |
5,800 |
2023/12/15 |
1,348 |
1,350 |
1,330 |
1,340 |
+0.00% |
4,000 |
2023/12/14 |
1,361 |
1,369 |
1,338 |
1,340 |
-1.54% |
3,500 |
2023/12/13 |
1,356 |
1,370 |
1,352 |
1,361 |
+0.37% |
2,400 |
2023/12/12 |
1,344 |
1,359 |
1,344 |
1,356 |
+1.12% |
2,300 |
2023/12/11 |
1,349 |
1,360 |
1,317 |
1,341 |
-0.89% |
9,300 |
2023/12/8 |
1,377 |
1,380 |
1,351 |
1,353 |
-1.74% |
4,100 |
2023/12/7 |
1,377 |
1,390 |
1,377 |
1,377 |
-0.36% |
2,400 |
2023/12/6 |
1,370 |
1,392 |
1,370 |
1,382 |
+0.44% |
2,700 |
2023/12/5 |
1,385 |
1,390 |
1,369 |
1,376 |
-0.36% |
5,400 |
2023/12/4 |
1,393 |
1,398 |
1,381 |
1,381 |
-1.85% |
8,400 |
2023/12/1 |
1,415 |
1,421 |
1,373 |
1,407 |
-0.57% |
11,600 |
2023/11/30 |
1,401 |
1,415 |
1,393 |
1,415 |
+1.43% |
7,100 |
2023/11/29 |
1,378 |
1,400 |
1,361 |
1,395 |
+1.23% |
8,000 |
2023/11/28 |
1,358 |
1,383 |
1,352 |
1,378 |
+1.85% |
4,000 |
2023/11/27 |
1,340 |
1,357 |
1,327 |
1,353 |
+0.97% |
6,700 |
2023/11/24 |
1,326 |
1,344 |
1,326 |
1,340 |
+1.13% |
4,300 |
2023/11/22 |
1,334 |
1,341 |
1,325 |
1,325 |
-1.49% |
10,700 |
2023/11/21 |
1,347 |
1,347 |
1,331 |
1,345 |
+0.00% |
1,400 |
2023/11/20 |
1,340 |
1,356 |
1,332 |
1,345 |
+1.20% |
11,800 |
2023/11/17 |
1,301 |
1,332 |
1,301 |
1,329 |
+0.76% |
12,200 |
2023/11/16 |
1,327 |
1,331 |
1,315 |
1,319 |
-1.49% |
5,300 |
2023/11/15 |
1,316 |
1,339 |
1,301 |
1,339 |
+2.06% |
7,800 |
2023/11/14 |
1,306 |
1,325 |
1,306 |
1,312 |
-0.76% |
7,500 |
2023/11/13 |
1,334 |
1,338 |
1,322 |
1,322 |
-1.56% |
4,600 |
2023/11/10 |
1,327 |
1,349 |
1,312 |
1,343 |
+1.82% |
11,600 |
2023/11/9 |
1,300 |
1,323 |
1,272 |
1,319 |
+1.46% |
70,400 |
2023/11/8 |
1,339 |
1,349 |
1,276 |
1,300 |
-2.91% |
37,900 |
2023/11/7 |
1,360 |
1,375 |
1,331 |
1,339 |
-1.47% |
23,900 |
2023/11/6 |
1,385 |
1,385 |
1,359 |
1,359 |
-0.66% |
9,400 |
2023/11/2 |
1,395 |
1,401 |
1,365 |
1,368 |
-2.43% |
10,000 |
2023/11/1 |
1,376 |
1,415 |
1,375 |
1,402 |
+1.89% |
5,900 |
2023/10/31 |
1,360 |
1,379 |
1,356 |
1,376 |
+0.29% |
3,200 |
2023/10/30 |
1,400 |
1,402 |
1,362 |
1,372 |
-2.14% |
4,200 |
2023/10/27 |
1,377 |
1,405 |
1,377 |
1,402 |
+1.82% |
3,700 |
2023/10/26 |
1,390 |
1,396 |
1,369 |
1,377 |
-0.79% |
1,000 |
2023/10/25 |
1,389 |
1,400 |
1,379 |
1,388 |
+1.24% |
4,500 |
2023/10/24 |
1,372 |
1,380 |
1,331 |
1,371 |
-2.00% |
19,400 |
2023/10/23 |
1,398 |
1,404 |
1,383 |
1,399 |
-0.57% |
3,100 |
2023/10/20 |
1,422 |
1,422 |
1,393 |
1,407 |
+0.36% |
5,900 |
2023/10/19 |
1,363 |
1,402 |
1,363 |
1,402 |
+1.82% |
8,200 |
2023/10/18 |
1,374 |
1,389 |
1,363 |
1,377 |
-0.58% |
64,100 |
2023/10/17 |
1,399 |
1,424 |
1,344 |
1,385 |
-0.65% |
10,000 |
|