日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,385 |
1,421 |
1,385 |
1,419 |
-0.56% |
1,000 |
2024/4/18 |
1,429 |
1,429 |
1,427 |
1,427 |
+0.21% |
800 |
2024/4/17 |
1,395 |
1,429 |
1,365 |
1,424 |
+1.71% |
3,300 |
2024/4/16 |
1,435 |
1,440 |
1,400 |
1,400 |
-2.78% |
4,200 |
2024/4/15 |
1,446 |
1,474 |
1,440 |
1,440 |
-0.55% |
2,200 |
2024/4/12 |
1,460 |
1,470 |
1,448 |
1,448 |
-2.10% |
2,200 |
2024/4/11 |
1,470 |
1,480 |
1,462 |
1,479 |
+0.61% |
1,600 |
2024/4/10 |
1,484 |
1,489 |
1,461 |
1,470 |
-1.80% |
2,000 |
2024/4/9 |
1,484 |
1,497 |
1,476 |
1,497 |
+1.29% |
1,400 |
2024/4/8 |
1,479 |
1,489 |
1,469 |
1,478 |
-0.07% |
2,200 |
2024/4/5 |
1,482 |
1,493 |
1,479 |
1,479 |
-0.47% |
2,500 |
2024/4/4 |
1,498 |
1,500 |
1,486 |
1,486 |
-0.40% |
1,500 |
2024/4/3 |
1,495 |
1,500 |
1,473 |
1,492 |
-0.40% |
4,500 |
2024/4/2 |
1,497 |
1,501 |
1,495 |
1,498 |
+0.20% |
2,500 |
2024/4/1 |
1,490 |
1,495 |
1,485 |
1,495 |
+0.88% |
2,000 |
2024/3/29 |
1,470 |
1,482 |
1,470 |
1,482 |
+0.82% |
1,300 |
2024/3/28 |
1,456 |
1,470 |
1,454 |
1,470 |
+0.89% |
1,300 |
2024/3/27 |
1,466 |
1,466 |
1,455 |
1,457 |
+1.25% |
2,000 |
2024/3/26 |
1,451 |
1,451 |
1,437 |
1,439 |
-0.76% |
1,900 |
2024/3/25 |
1,455 |
1,466 |
1,450 |
1,450 |
-0.34% |
1,800 |
2024/3/22 |
1,454 |
1,455 |
1,453 |
1,455 |
+0.90% |
1,500 |
2024/3/21 |
1,419 |
1,455 |
1,419 |
1,442 |
+2.63% |
8,600 |
2024/3/19 |
1,400 |
1,405 |
1,399 |
1,405 |
+0.36% |
2,300 |
2024/3/18 |
1,390 |
1,400 |
1,389 |
1,400 |
+1.38% |
3,800 |
2024/3/15 |
1,369 |
1,381 |
1,366 |
1,381 |
+0.88% |
2,200 |
2024/3/14 |
1,361 |
1,369 |
1,361 |
1,369 |
-0.80% |
600 |
2024/3/13 |
1,378 |
1,380 |
1,356 |
1,380 |
+0.15% |
1,600 |
2024/3/12 |
1,327 |
1,378 |
1,327 |
1,378 |
+3.84% |
4,800 |
2024/3/11 |
1,351 |
1,352 |
1,325 |
1,327 |
-2.35% |
6,300 |
2024/3/8 |
1,358 |
1,359 |
1,355 |
1,359 |
+0.07% |
2,100 |
2024/3/7 |
1,355 |
1,360 |
1,355 |
1,358 |
+0.22% |
1,000 |
2024/3/6 |
1,352 |
1,365 |
1,352 |
1,355 |
-0.44% |
800 |
2024/3/5 |
1,362 |
1,365 |
1,350 |
1,361 |
-0.66% |
3,400 |
2024/3/4 |
1,387 |
1,387 |
1,369 |
1,370 |
-1.79% |
5,200 |
2024/3/1 |
1,395 |
1,398 |
1,382 |
1,395 |
+0.36% |
1,800 |
2024/2/29 |
1,351 |
1,420 |
1,351 |
1,390 |
+4.91% |
10,500 |
2024/2/28 |
1,318 |
1,327 |
1,316 |
1,325 |
+0.23% |
1,800 |
2024/2/27 |
1,317 |
1,327 |
1,317 |
1,322 |
+0.38% |
3,500 |
2024/2/26 |
1,305 |
1,319 |
1,305 |
1,317 |
-0.75% |
3,400 |
2024/2/22 |
1,315 |
1,327 |
1,315 |
1,327 |
+1.30% |
2,700 |
2024/2/21 |
1,302 |
1,310 |
1,302 |
1,310 |
+0.38% |
300 |
2024/2/20 |
1,310 |
1,310 |
1,302 |
1,305 |
-0.38% |
1,500 |
2024/2/19 |
1,311 |
1,311 |
1,308 |
1,310 |
+0.77% |
1,300 |
2024/2/16 |
1,301 |
1,307 |
1,300 |
1,300 |
-0.54% |
3,800 |
2024/2/15 |
1,301 |
1,310 |
1,298 |
1,307 |
+0.46% |
3,900 |
2024/2/14 |
1,278 |
1,306 |
1,278 |
1,301 |
+1.80% |
2,000 |
2024/2/13 |
1,300 |
1,300 |
1,275 |
1,278 |
-1.39% |
3,200 |
2024/2/9 |
1,283 |
1,306 |
1,275 |
1,296 |
+0.47% |
3,200 |
2024/2/8 |
1,282 |
1,292 |
1,276 |
1,290 |
-0.15% |
1,500 |
2024/2/7 |
1,298 |
1,299 |
1,288 |
1,292 |
-0.62% |
4,500 |
2024/2/6 |
1,320 |
1,325 |
1,300 |
1,300 |
-1.29% |
2,600 |
2024/2/5 |
1,300 |
1,321 |
1,300 |
1,317 |
+2.09% |
12,800 |
2024/2/2 |
1,280 |
1,296 |
1,280 |
1,290 |
+1.34% |
4,900 |
2024/2/1 |
1,241 |
1,273 |
1,241 |
1,273 |
+1.43% |
2,500 |
2024/1/31 |
1,241 |
1,255 |
1,241 |
1,255 |
+0.16% |
800 |
2024/1/30 |
1,257 |
1,257 |
1,244 |
1,253 |
+0.32% |
1,400 |
2024/1/29 |
1,246 |
1,257 |
1,246 |
1,249 |
+1.13% |
1,400 |
2024/1/26 |
1,250 |
1,250 |
1,232 |
1,235 |
-1.20% |
2,000 |
2024/1/25 |
1,229 |
1,250 |
1,220 |
1,250 |
+2.71% |
3,900 |
2024/1/24 |
1,217 |
1,220 |
1,215 |
1,217 |
+0.25% |
3,500 |
2024/1/23 |
1,213 |
1,219 |
1,213 |
1,214 |
+0.08% |
1,000 |
2024/1/22 |
1,212 |
1,218 |
1,212 |
1,213 |
-0.25% |
2,800 |
2024/1/19 |
1,205 |
1,218 |
1,204 |
1,216 |
+0.41% |
2,300 |
2024/1/18 |
1,209 |
1,212 |
1,209 |
1,211 |
+0.25% |
500 |
2024/1/17 |
1,210 |
1,212 |
1,204 |
1,208 |
+0.00% |
800 |
2024/1/16 |
1,210 |
1,210 |
1,206 |
1,208 |
-0.17% |
400 |
2024/1/15 |
1,210 |
1,214 |
1,210 |
1,210 |
+0.00% |
3,600 |
2024/1/12 |
1,203 |
1,210 |
1,203 |
1,210 |
+0.33% |
900 |
2024/1/11 |
1,220 |
1,220 |
1,202 |
1,206 |
+0.17% |
1,200 |
2024/1/10 |
1,213 |
1,213 |
1,204 |
1,204 |
-0.74% |
1,500 |
2024/1/9 |
1,209 |
1,230 |
1,200 |
1,213 |
+0.33% |
3,500 |
2024/1/5 |
1,215 |
1,215 |
1,201 |
1,209 |
-0.41% |
1,700 |
2024/1/4 |
1,204 |
1,215 |
1,204 |
1,214 |
+1.08% |
1,400 |
2023/12/29 |
1,200 |
1,201 |
1,200 |
1,201 |
+0.17% |
200 |
2023/12/28 |
1,195 |
1,208 |
1,191 |
1,199 |
+0.17% |
3,000 |
2023/12/27 |
1,192 |
1,202 |
1,192 |
1,197 |
+0.42% |
2,000 |
2023/12/26 |
1,206 |
1,214 |
1,185 |
1,192 |
-1.16% |
4,900 |
2023/12/25 |
1,219 |
1,219 |
1,203 |
1,206 |
-0.50% |
1,200 |
2023/12/22 |
1,210 |
1,212 |
1,205 |
1,212 |
+0.66% |
400 |
2023/12/21 |
1,204 |
1,204 |
1,204 |
1,204 |
-0.82% |
100 |
2023/12/20 |
1,215 |
1,215 |
1,214 |
1,214 |
+0.00% |
300 |
2023/12/19 |
1,204 |
1,214 |
1,202 |
1,214 |
+0.33% |
700 |
2023/12/18 |
1,215 |
1,215 |
1,201 |
1,210 |
+0.00% |
900 |
2023/12/15 |
1,210 |
1,210 |
1,208 |
1,210 |
+0.25% |
1,000 |
2023/12/14 |
1,204 |
1,210 |
1,203 |
1,207 |
+0.17% |
1,200 |
2023/12/13 |
1,207 |
1,207 |
1,205 |
1,205 |
-0.17% |
500 |
2023/12/12 |
1,205 |
1,213 |
1,205 |
1,207 |
+0.25% |
1,200 |
2023/12/11 |
1,210 |
1,210 |
1,201 |
1,204 |
-0.50% |
2,600 |
2023/12/8 |
1,205 |
1,220 |
1,205 |
1,210 |
+0.58% |
2,000 |
2023/12/7 |
1,211 |
1,215 |
1,203 |
1,203 |
+0.08% |
2,800 |
2023/12/6 |
1,201 |
1,208 |
1,201 |
1,202 |
+0.08% |
800 |
2023/12/5 |
1,200 |
1,203 |
1,194 |
1,201 |
+0.08% |
1,400 |
2023/12/4 |
1,200 |
1,200 |
1,200 |
1,200 |
+0.00% |
300 |
2023/12/1 |
1,195 |
1,200 |
1,195 |
1,200 |
+0.50% |
700 |
2023/11/30 |
1,194 |
1,194 |
1,194 |
1,194 |
+0.08% |
300 |
2023/11/29 |
1,199 |
1,199 |
1,190 |
1,193 |
-0.42% |
1,100 |
2023/11/28 |
1,198 |
1,198 |
1,198 |
1,198 |
+0.00% |
500 |
2023/11/27 |
1,198 |
1,200 |
1,196 |
1,198 |
+0.00% |
1,800 |
2023/11/24 |
1,198 |
1,198 |
1,198 |
1,198 |
+0.00% |
500 |
2023/11/22 |
1,191 |
1,198 |
1,191 |
1,198 |
+0.59% |
500 |
2023/11/21 |
1,188 |
1,197 |
1,188 |
1,191 |
-0.42% |
400 |
2023/11/20 |
1,196 |
1,199 |
1,190 |
1,196 |
+0.00% |
2,300 |
2023/11/17 |
1,195 |
1,196 |
1,195 |
1,196 |
+0.67% |
200 |
2023/11/16 |
1,188 |
1,189 |
1,188 |
1,188 |
+0.17% |
300 |
2023/11/15 |
1,195 |
1,195 |
1,185 |
1,186 |
-0.67% |
2,300 |
2023/11/14 |
1,183 |
1,198 |
1,183 |
1,194 |
+0.67% |
1,100 |
2023/11/13 |
1,182 |
1,193 |
1,182 |
1,186 |
-0.34% |
1,200 |
2023/11/10 |
1,192 |
1,192 |
1,189 |
1,190 |
-1.24% |
800 |
2023/11/9 |
1,195 |
1,205 |
1,191 |
1,205 |
+0.50% |
2,100 |
2023/11/8 |
1,193 |
1,200 |
1,193 |
1,199 |
+0.08% |
1,500 |
2023/11/7 |
1,190 |
1,199 |
1,190 |
1,198 |
+0.67% |
1,000 |
2023/11/6 |
1,187 |
1,199 |
1,184 |
1,190 |
-1.16% |
2,600 |
2023/11/2 |
1,189 |
1,204 |
1,189 |
1,204 |
+1.09% |
2,900 |
2023/11/1 |
1,193 |
1,199 |
1,191 |
1,191 |
-0.42% |
1,300 |
2023/10/31 |
1,186 |
1,196 |
1,186 |
1,196 |
+0.84% |
1,400 |
2023/10/30 |
1,186 |
1,186 |
1,186 |
1,186 |
-0.59% |
800 |
2023/10/26 |
1,194 |
1,194 |
1,191 |
1,193 |
-0.50% |
400 |
2023/10/25 |
1,201 |
1,201 |
1,198 |
1,199 |
+0.76% |
1,300 |
2023/10/24 |
1,195 |
1,195 |
1,182 |
1,190 |
-0.42% |
2,000 |
2023/10/23 |
1,198 |
1,202 |
1,195 |
1,195 |
-1.16% |
1,000 |
2023/10/20 |
1,202 |
1,209 |
1,200 |
1,209 |
+0.58% |
700 |
2023/10/19 |
1,205 |
1,205 |
1,202 |
1,202 |
-0.25% |
1,700 |
2023/10/18 |
1,205 |
1,206 |
1,205 |
1,205 |
-0.41% |
600 |
|