日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,619 |
1,619 |
1,609 |
1,609 |
-2.48% |
600 |
2024/4/17 |
1,650 |
1,650 |
1,650 |
1,650 |
-0.84% |
100 |
2024/4/12 |
1,698 |
1,698 |
1,649 |
1,664 |
-3.03% |
700 |
2024/4/11 |
1,625 |
1,716 |
1,625 |
1,716 |
+5.60% |
500 |
2024/4/10 |
1,620 |
1,625 |
1,620 |
1,625 |
+0.18% |
1,000 |
2024/4/9 |
1,622 |
1,622 |
1,622 |
1,622 |
+0.00% |
700 |
2024/4/8 |
1,642 |
1,642 |
1,620 |
1,622 |
-1.76% |
900 |
2024/4/5 |
1,655 |
1,655 |
1,651 |
1,651 |
-0.66% |
500 |
2024/4/4 |
1,662 |
1,662 |
1,622 |
1,662 |
+0.42% |
1,400 |
2024/4/3 |
1,694 |
1,694 |
1,618 |
1,655 |
-2.30% |
700 |
2024/4/2 |
1,694 |
1,700 |
1,694 |
1,694 |
+0.06% |
45,400 |
2024/4/1 |
1,693 |
1,693 |
1,693 |
1,693 |
+0.18% |
300 |
2024/3/29 |
1,671 |
1,690 |
1,671 |
1,690 |
+1.62% |
400 |
2024/3/28 |
1,692 |
1,692 |
1,663 |
1,663 |
-2.75% |
200 |
2024/3/27 |
1,690 |
1,710 |
1,690 |
1,710 |
+0.77% |
600 |
2024/3/26 |
1,700 |
1,700 |
1,697 |
1,697 |
-0.18% |
500 |
2024/3/25 |
1,700 |
1,700 |
1,700 |
1,700 |
+0.41% |
100 |
2024/3/22 |
1,693 |
1,693 |
1,693 |
1,693 |
-0.99% |
100 |
2024/3/21 |
1,700 |
1,710 |
1,700 |
1,710 |
+1.79% |
400 |
2024/3/19 |
1,682 |
1,682 |
1,680 |
1,680 |
-0.36% |
800 |
2024/3/18 |
1,684 |
1,686 |
1,684 |
1,686 |
-0.82% |
1,600 |
2024/3/15 |
1,700 |
1,700 |
1,700 |
1,700 |
+1.19% |
100 |
2024/3/14 |
1,715 |
1,715 |
1,680 |
1,680 |
-3.06% |
300 |
2024/3/13 |
1,700 |
1,740 |
1,700 |
1,733 |
+2.24% |
700 |
2024/3/12 |
1,677 |
1,780 |
1,677 |
1,695 |
+1.13% |
1,900 |
2024/3/11 |
1,698 |
1,698 |
1,674 |
1,676 |
-0.24% |
1,000 |
2024/3/8 |
1,681 |
1,681 |
1,680 |
1,680 |
+0.24% |
300 |
2024/3/7 |
1,730 |
1,731 |
1,672 |
1,676 |
-2.27% |
2,200 |
2024/3/6 |
1,724 |
1,724 |
1,700 |
1,715 |
+0.88% |
900 |
2024/3/5 |
1,683 |
1,700 |
1,683 |
1,700 |
+1.01% |
300 |
2024/3/4 |
1,681 |
1,714 |
1,681 |
1,683 |
+0.78% |
900 |
2024/3/1 |
1,670 |
1,670 |
1,670 |
1,670 |
-0.60% |
600 |
2024/2/29 |
1,704 |
1,704 |
1,680 |
1,680 |
+0.72% |
1,100 |
2024/2/28 |
1,666 |
1,668 |
1,666 |
1,668 |
+0.12% |
500 |
2024/2/27 |
1,702 |
1,702 |
1,666 |
1,666 |
-0.60% |
300 |
2024/2/26 |
1,673 |
1,676 |
1,673 |
1,676 |
+0.18% |
300 |
2024/2/22 |
1,669 |
1,673 |
1,669 |
1,673 |
+0.30% |
300 |
2024/2/21 |
1,623 |
1,702 |
1,623 |
1,668 |
+3.93% |
1,300 |
2024/2/20 |
1,618 |
1,618 |
1,605 |
1,605 |
-1.11% |
200 |
2024/2/19 |
1,576 |
1,623 |
1,576 |
1,623 |
+2.98% |
1,200 |
2024/2/16 |
1,580 |
1,580 |
1,540 |
1,576 |
-1.25% |
1,200 |
2024/2/15 |
1,622 |
1,622 |
1,596 |
1,596 |
-1.60% |
1,400 |
2024/2/14 |
1,629 |
1,629 |
1,602 |
1,622 |
-1.99% |
1,600 |
2024/2/13 |
1,657 |
1,658 |
1,603 |
1,655 |
-6.87% |
2,100 |
2024/2/9 |
1,736 |
1,777 |
1,736 |
1,777 |
+0.97% |
300 |
2024/2/8 |
1,757 |
1,760 |
1,736 |
1,760 |
+0.57% |
500 |
2024/2/7 |
1,750 |
1,750 |
1,750 |
1,750 |
-0.79% |
100 |
2024/2/5 |
1,773 |
1,774 |
1,764 |
1,764 |
+0.68% |
900 |
2024/2/2 |
1,770 |
1,773 |
1,752 |
1,752 |
-1.02% |
600 |
2024/1/31 |
1,752 |
1,770 |
1,752 |
1,770 |
+0.68% |
400 |
2024/1/30 |
1,754 |
1,758 |
1,754 |
1,758 |
-0.40% |
300 |
2024/1/29 |
1,800 |
1,800 |
1,765 |
1,765 |
-1.94% |
500 |
2024/1/26 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.00% |
700 |
2024/1/25 |
1,721 |
1,845 |
1,721 |
1,800 |
+5.88% |
2,400 |
2024/1/24 |
1,676 |
1,700 |
1,676 |
1,700 |
+1.43% |
600 |
2024/1/23 |
1,672 |
1,676 |
1,672 |
1,676 |
-0.59% |
400 |
2024/1/22 |
1,691 |
1,691 |
1,651 |
1,686 |
-0.53% |
1,000 |
2024/1/19 |
1,695 |
1,695 |
1,695 |
1,695 |
-0.12% |
100 |
2024/1/18 |
1,670 |
1,698 |
1,670 |
1,697 |
+1.56% |
400 |
2024/1/17 |
1,672 |
1,672 |
1,671 |
1,671 |
-1.12% |
600 |
2024/1/16 |
1,684 |
1,690 |
1,684 |
1,690 |
+0.18% |
800 |
2024/1/15 |
1,686 |
1,688 |
1,686 |
1,687 |
+0.00% |
600 |
2024/1/12 |
1,700 |
1,700 |
1,687 |
1,687 |
-0.76% |
200 |
2024/1/11 |
1,700 |
1,700 |
1,700 |
1,700 |
+1.01% |
200 |
2024/1/10 |
1,665 |
1,699 |
1,665 |
1,683 |
+0.96% |
700 |
2024/1/9 |
1,644 |
1,667 |
1,644 |
1,667 |
+2.27% |
800 |
2024/1/5 |
1,625 |
1,630 |
1,615 |
1,630 |
+1.12% |
500 |
2024/1/4 |
1,593 |
1,627 |
1,593 |
1,612 |
+1.38% |
300 |
2023/12/29 |
1,587 |
1,590 |
1,587 |
1,590 |
+0.32% |
400 |
2023/12/28 |
1,584 |
1,585 |
1,584 |
1,585 |
-2.16% |
400 |
2023/12/27 |
1,629 |
1,629 |
1,620 |
1,620 |
-0.31% |
500 |
2023/12/26 |
1,625 |
1,625 |
1,625 |
1,625 |
+0.43% |
700 |
2023/12/25 |
1,599 |
1,618 |
1,578 |
1,618 |
+2.34% |
1,400 |
2023/12/22 |
1,574 |
1,590 |
1,559 |
1,581 |
+0.00% |
700 |
2023/12/21 |
1,578 |
1,581 |
1,575 |
1,581 |
+0.38% |
400 |
2023/12/20 |
1,575 |
1,575 |
1,575 |
1,575 |
+0.06% |
200 |
2023/12/19 |
1,574 |
1,574 |
1,574 |
1,574 |
-0.06% |
400 |
2023/12/18 |
1,533 |
1,575 |
1,533 |
1,575 |
+1.09% |
500 |
2023/12/15 |
1,537 |
1,577 |
1,537 |
1,558 |
+1.37% |
1,500 |
2023/12/14 |
1,598 |
1,598 |
1,537 |
1,537 |
-1.35% |
600 |
2023/12/13 |
1,537 |
1,581 |
1,535 |
1,558 |
+0.45% |
500 |
2023/12/12 |
1,586 |
1,586 |
1,551 |
1,551 |
-1.90% |
200 |
2023/12/11 |
1,605 |
1,605 |
1,558 |
1,581 |
-1.50% |
2,500 |
2023/12/8 |
1,628 |
1,628 |
1,595 |
1,605 |
-0.80% |
600 |
2023/12/7 |
1,562 |
1,620 |
1,562 |
1,618 |
+2.08% |
3,300 |
2023/12/5 |
1,580 |
1,585 |
1,556 |
1,585 |
+0.32% |
500 |
2023/12/4 |
1,580 |
1,580 |
1,580 |
1,580 |
+0.00% |
200 |
2023/12/1 |
1,563 |
1,590 |
1,501 |
1,580 |
+1.54% |
3,100 |
2023/11/30 |
1,552 |
1,556 |
1,526 |
1,556 |
+2.91% |
2,000 |
2023/11/29 |
1,547 |
1,547 |
1,512 |
1,512 |
-2.45% |
200 |
2023/11/28 |
1,522 |
1,563 |
1,521 |
1,550 |
+0.98% |
2,000 |
2023/11/27 |
1,535 |
1,535 |
1,533 |
1,535 |
+0.13% |
700 |
2023/11/24 |
1,504 |
1,533 |
1,498 |
1,533 |
+1.93% |
1,700 |
2023/11/22 |
1,504 |
1,504 |
1,504 |
1,504 |
-2.53% |
600 |
2023/11/20 |
1,543 |
1,543 |
1,543 |
1,543 |
+2.39% |
300 |
2023/11/17 |
1,547 |
1,547 |
1,507 |
1,507 |
+0.00% |
2,300 |
2023/11/16 |
1,499 |
1,507 |
1,499 |
1,507 |
+0.53% |
44,100 |
2023/11/15 |
1,499 |
1,499 |
1,499 |
1,499 |
+0.00% |
1,200 |
2023/11/14 |
1,502 |
1,502 |
1,491 |
1,499 |
-0.20% |
1,400 |
2023/11/13 |
1,520 |
1,539 |
1,502 |
1,502 |
-1.38% |
2,000 |
2023/11/10 |
1,500 |
1,524 |
1,500 |
1,523 |
+0.73% |
700 |
2023/11/9 |
1,527 |
1,535 |
1,512 |
1,512 |
+0.00% |
1,400 |
2023/11/8 |
1,540 |
1,540 |
1,500 |
1,512 |
-6.67% |
4,500 |
2023/11/7 |
1,655 |
1,655 |
1,620 |
1,620 |
+0.31% |
300 |
2023/11/6 |
1,651 |
1,651 |
1,611 |
1,615 |
-0.98% |
800 |
2023/11/2 |
1,631 |
1,631 |
1,631 |
1,631 |
+2.51% |
300 |
2023/11/1 |
1,615 |
1,615 |
1,591 |
1,591 |
-1.43% |
2,000 |
2023/10/30 |
1,614 |
1,614 |
1,614 |
1,614 |
-0.37% |
500 |
2023/10/27 |
1,660 |
1,660 |
1,620 |
1,620 |
+0.00% |
200 |
2023/10/26 |
1,620 |
1,620 |
1,620 |
1,620 |
+0.43% |
300 |
2023/10/25 |
1,613 |
1,613 |
1,613 |
1,613 |
+0.62% |
300 |
2023/10/24 |
1,630 |
1,630 |
1,603 |
1,603 |
-1.66% |
800 |
2023/10/23 |
1,632 |
1,636 |
1,620 |
1,630 |
-2.51% |
3,100 |
2023/10/20 |
1,672 |
1,672 |
1,672 |
1,672 |
+0.00% |
500 |
2023/10/19 |
1,680 |
1,700 |
1,672 |
1,672 |
-0.77% |
900 |
2023/10/18 |
1,690 |
1,690 |
1,685 |
1,685 |
-0.30% |
1,100 |
2023/10/17 |
1,711 |
1,711 |
1,690 |
1,690 |
-0.59% |
1,100 |
2023/10/16 |
1,703 |
1,703 |
1,700 |
1,700 |
-2.35% |
300 |
2023/10/13 |
1,741 |
1,741 |
1,741 |
1,741 |
-2.25% |
500 |
2023/10/12 |
1,781 |
1,781 |
1,781 |
1,781 |
+0.00% |
300 |
2023/10/11 |
1,781 |
1,781 |
1,781 |
1,781 |
-1.06% |
200 |
2023/10/10 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.00% |
200 |
2023/10/6 |
1,800 |
1,800 |
1,800 |
1,800 |
+3.03% |
100 |
|