日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,353 |
1,358 |
1,347 |
1,350 |
+0.00% |
11,300 |
2024/4/22 |
1,336 |
1,352 |
1,336 |
1,350 |
+1.28% |
25,200 |
2024/4/19 |
1,351 |
1,355 |
1,318 |
1,333 |
-2.20% |
37,700 |
2024/4/18 |
1,350 |
1,377 |
1,349 |
1,363 |
+1.04% |
18,400 |
2024/4/17 |
1,357 |
1,359 |
1,338 |
1,349 |
-0.74% |
34,700 |
2024/4/16 |
1,385 |
1,392 |
1,355 |
1,359 |
-2.86% |
38,900 |
2024/4/15 |
1,363 |
1,399 |
1,361 |
1,399 |
+1.82% |
33,100 |
2024/4/12 |
1,381 |
1,381 |
1,359 |
1,374 |
-0.22% |
44,600 |
2024/4/11 |
1,388 |
1,388 |
1,371 |
1,377 |
-1.29% |
44,100 |
2024/4/10 |
1,410 |
1,413 |
1,395 |
1,395 |
-1.48% |
29,400 |
2024/4/9 |
1,406 |
1,416 |
1,400 |
1,416 |
+0.71% |
21,400 |
2024/4/8 |
1,415 |
1,415 |
1,393 |
1,406 |
-0.07% |
37,700 |
2024/4/5 |
1,427 |
1,433 |
1,404 |
1,407 |
-2.02% |
38,400 |
2024/4/4 |
1,459 |
1,459 |
1,429 |
1,436 |
+0.42% |
56,500 |
2024/4/3 |
1,427 |
1,442 |
1,422 |
1,430 |
+0.49% |
68,600 |
2024/4/2 |
1,417 |
1,453 |
1,412 |
1,423 |
+1.35% |
78,200 |
2024/4/1 |
1,439 |
1,445 |
1,404 |
1,404 |
-3.31% |
75,000 |
2024/3/29 |
1,426 |
1,452 |
1,420 |
1,452 |
+0.48% |
87,900 |
2024/3/28 |
1,485 |
1,489 |
1,445 |
1,445 |
-4.93% |
231,800 |
2024/3/27 |
1,511 |
1,538 |
1,511 |
1,520 |
+1.33% |
129,100 |
2024/3/26 |
1,502 |
1,513 |
1,498 |
1,500 |
-0.60% |
103,900 |
2024/3/25 |
1,523 |
1,523 |
1,506 |
1,509 |
-1.50% |
142,100 |
2024/3/22 |
1,541 |
1,541 |
1,526 |
1,532 |
-0.84% |
62,300 |
2024/3/21 |
1,569 |
1,576 |
1,545 |
1,545 |
-1.53% |
82,500 |
2024/3/19 |
1,581 |
1,581 |
1,547 |
1,569 |
-1.07% |
89,900 |
2024/3/18 |
1,580 |
1,593 |
1,575 |
1,586 |
+0.95% |
45,800 |
2024/3/15 |
1,557 |
1,577 |
1,548 |
1,571 |
+0.90% |
43,600 |
2024/3/14 |
1,560 |
1,560 |
1,544 |
1,557 |
+0.84% |
34,300 |
2024/3/13 |
1,553 |
1,574 |
1,531 |
1,544 |
+0.32% |
39,200 |
2024/3/12 |
1,530 |
1,543 |
1,515 |
1,539 |
+0.13% |
30,600 |
2024/3/11 |
1,538 |
1,539 |
1,516 |
1,537 |
-1.16% |
44,400 |
2024/3/8 |
1,532 |
1,562 |
1,530 |
1,555 |
+1.83% |
62,100 |
2024/3/7 |
1,544 |
1,544 |
1,518 |
1,527 |
-0.46% |
43,900 |
2024/3/6 |
1,505 |
1,537 |
1,505 |
1,534 |
+0.85% |
50,000 |
2024/3/5 |
1,497 |
1,525 |
1,496 |
1,521 |
+1.60% |
41,400 |
2024/3/4 |
1,531 |
1,531 |
1,497 |
1,497 |
-2.16% |
72,300 |
2024/3/1 |
1,536 |
1,552 |
1,521 |
1,530 |
+0.07% |
44,300 |
2024/2/29 |
1,541 |
1,558 |
1,511 |
1,529 |
-0.97% |
68,200 |
2024/2/28 |
1,548 |
1,567 |
1,537 |
1,544 |
-0.52% |
138,600 |
2024/2/27 |
1,530 |
1,557 |
1,530 |
1,552 |
+1.50% |
88,600 |
2024/2/26 |
1,569 |
1,571 |
1,510 |
1,529 |
+0.00% |
137,400 |
2024/2/22 |
1,497 |
1,530 |
1,484 |
1,529 |
+2.76% |
89,600 |
2024/2/21 |
1,503 |
1,513 |
1,472 |
1,488 |
-0.80% |
70,200 |
2024/2/20 |
1,510 |
1,519 |
1,491 |
1,500 |
-0.27% |
55,700 |
2024/2/19 |
1,463 |
1,506 |
1,463 |
1,504 |
+3.51% |
73,500 |
2024/2/16 |
1,458 |
1,485 |
1,432 |
1,453 |
+0.28% |
92,900 |
2024/2/15 |
1,464 |
1,497 |
1,444 |
1,449 |
-6.15% |
130,800 |
2024/2/14 |
1,564 |
1,566 |
1,467 |
1,544 |
-1.28% |
175,000 |
2024/2/13 |
1,537 |
1,565 |
1,523 |
1,564 |
+3.58% |
66,000 |
2024/2/9 |
1,534 |
1,550 |
1,510 |
1,510 |
-2.27% |
55,700 |
2024/2/8 |
1,569 |
1,569 |
1,540 |
1,545 |
-2.15% |
62,500 |
2024/2/7 |
1,581 |
1,599 |
1,572 |
1,579 |
-0.57% |
28,200 |
2024/2/6 |
1,605 |
1,619 |
1,586 |
1,588 |
-1.37% |
36,800 |
2024/2/5 |
1,631 |
1,631 |
1,601 |
1,610 |
-1.23% |
58,100 |
2024/2/2 |
1,643 |
1,643 |
1,611 |
1,630 |
-1.45% |
37,600 |
2024/2/1 |
1,646 |
1,657 |
1,640 |
1,654 |
+0.00% |
26,600 |
2024/1/31 |
1,633 |
1,654 |
1,610 |
1,654 |
+1.22% |
30,000 |
2024/1/30 |
1,641 |
1,661 |
1,634 |
1,634 |
-0.43% |
30,100 |
2024/1/29 |
1,661 |
1,685 |
1,640 |
1,641 |
-1.14% |
45,300 |
2024/1/26 |
1,670 |
1,680 |
1,660 |
1,660 |
-0.12% |
43,000 |
2024/1/25 |
1,609 |
1,676 |
1,609 |
1,662 |
+4.46% |
78,400 |
2024/1/24 |
1,639 |
1,643 |
1,585 |
1,591 |
-3.69% |
88,100 |
2024/1/23 |
1,664 |
1,676 |
1,644 |
1,652 |
-0.42% |
50,300 |
2024/1/22 |
1,681 |
1,718 |
1,654 |
1,659 |
-0.96% |
100,400 |
2024/1/19 |
1,634 |
1,681 |
1,634 |
1,675 |
+3.01% |
86,700 |
2024/1/18 |
1,606 |
1,635 |
1,606 |
1,626 |
+1.50% |
59,400 |
2024/1/17 |
1,560 |
1,619 |
1,560 |
1,602 |
+2.82% |
56,800 |
2024/1/16 |
1,579 |
1,584 |
1,558 |
1,558 |
-1.95% |
41,100 |
2024/1/15 |
1,575 |
1,592 |
1,568 |
1,589 |
+1.66% |
48,300 |
2024/1/12 |
1,574 |
1,574 |
1,543 |
1,563 |
-0.82% |
47,700 |
2024/1/11 |
1,556 |
1,579 |
1,546 |
1,576 |
+1.61% |
53,200 |
2024/1/10 |
1,515 |
1,553 |
1,513 |
1,551 |
+2.44% |
50,900 |
2024/1/9 |
1,535 |
1,537 |
1,490 |
1,514 |
-0.85% |
90,500 |
2024/1/5 |
1,475 |
1,538 |
1,475 |
1,527 |
+3.74% |
80,100 |
2024/1/4 |
1,438 |
1,478 |
1,420 |
1,472 |
+4.55% |
113,200 |
2023/12/29 |
1,403 |
1,409 |
1,395 |
1,408 |
+0.36% |
30,400 |
2023/12/28 |
1,385 |
1,405 |
1,385 |
1,403 |
+1.23% |
39,300 |
2023/12/27 |
1,390 |
1,392 |
1,374 |
1,386 |
+0.29% |
26,900 |
2023/12/26 |
1,360 |
1,387 |
1,357 |
1,382 |
+1.77% |
28,900 |
2023/12/25 |
1,345 |
1,358 |
1,345 |
1,358 |
+1.34% |
18,500 |
2023/12/22 |
1,342 |
1,357 |
1,331 |
1,340 |
-0.45% |
29,200 |
2023/12/21 |
1,369 |
1,371 |
1,346 |
1,346 |
-1.97% |
23,800 |
2023/12/20 |
1,379 |
1,392 |
1,370 |
1,373 |
-0.44% |
21,800 |
2023/12/19 |
1,400 |
1,400 |
1,356 |
1,379 |
-1.71% |
31,300 |
2023/12/18 |
1,412 |
1,414 |
1,388 |
1,403 |
-2.37% |
37,500 |
2023/12/15 |
1,436 |
1,457 |
1,423 |
1,437 |
+0.77% |
39,200 |
2023/12/14 |
1,430 |
1,437 |
1,424 |
1,426 |
+0.35% |
27,800 |
2023/12/13 |
1,403 |
1,427 |
1,403 |
1,421 |
+1.07% |
19,900 |
2023/12/12 |
1,425 |
1,428 |
1,404 |
1,406 |
-1.26% |
18,900 |
2023/12/11 |
1,435 |
1,439 |
1,418 |
1,424 |
+0.07% |
15,000 |
2023/12/8 |
1,440 |
1,440 |
1,418 |
1,423 |
-1.18% |
31,000 |
2023/12/7 |
1,453 |
1,459 |
1,438 |
1,440 |
-1.77% |
20,600 |
2023/12/6 |
1,442 |
1,467 |
1,442 |
1,466 |
+1.45% |
20,800 |
2023/12/5 |
1,453 |
1,468 |
1,443 |
1,445 |
-0.89% |
25,100 |
2023/12/4 |
1,459 |
1,466 |
1,445 |
1,458 |
+0.62% |
27,800 |
2023/12/1 |
1,442 |
1,460 |
1,436 |
1,449 |
+0.76% |
21,600 |
2023/11/30 |
1,461 |
1,469 |
1,436 |
1,438 |
-1.51% |
23,000 |
2023/11/29 |
1,468 |
1,468 |
1,441 |
1,460 |
-0.54% |
27,900 |
2023/11/28 |
1,457 |
1,490 |
1,457 |
1,468 |
+0.75% |
37,200 |
2023/11/27 |
1,446 |
1,459 |
1,441 |
1,457 |
+0.76% |
24,400 |
2023/11/24 |
1,483 |
1,493 |
1,432 |
1,446 |
-1.83% |
49,700 |
2023/11/22 |
1,448 |
1,499 |
1,448 |
1,473 |
+2.01% |
57,300 |
2023/11/21 |
1,424 |
1,444 |
1,421 |
1,444 |
+1.40% |
39,100 |
2023/11/20 |
1,400 |
1,427 |
1,400 |
1,424 |
+1.86% |
50,100 |
2023/11/17 |
1,345 |
1,398 |
1,343 |
1,398 |
+4.10% |
51,800 |
2023/11/16 |
1,332 |
1,369 |
1,332 |
1,343 |
+1.59% |
49,000 |
2023/11/15 |
1,308 |
1,337 |
1,292 |
1,322 |
+1.77% |
79,300 |
2023/11/14 |
1,250 |
1,348 |
1,241 |
1,299 |
+3.92% |
195,100 |
2023/11/13 |
1,267 |
1,269 |
1,250 |
1,250 |
-0.87% |
13,200 |
2023/11/10 |
1,247 |
1,265 |
1,247 |
1,261 |
+0.88% |
14,500 |
2023/11/9 |
1,251 |
1,253 |
1,243 |
1,250 |
+0.08% |
13,700 |
2023/11/8 |
1,265 |
1,265 |
1,235 |
1,249 |
-1.34% |
18,300 |
2023/11/7 |
1,271 |
1,280 |
1,266 |
1,266 |
-0.39% |
21,200 |
2023/11/6 |
1,260 |
1,274 |
1,257 |
1,271 |
+1.27% |
24,200 |
2023/11/2 |
1,268 |
1,268 |
1,248 |
1,255 |
-0.71% |
15,400 |
2023/11/1 |
1,253 |
1,266 |
1,252 |
1,264 |
+1.36% |
24,900 |
2023/10/31 |
1,224 |
1,247 |
1,223 |
1,247 |
+1.63% |
22,900 |
2023/10/30 |
1,237 |
1,237 |
1,223 |
1,227 |
-0.97% |
19,100 |
2023/10/27 |
1,227 |
1,243 |
1,225 |
1,239 |
+2.06% |
16,900 |
2023/10/26 |
1,222 |
1,227 |
1,211 |
1,214 |
-0.33% |
16,300 |
2023/10/25 |
1,206 |
1,223 |
1,206 |
1,218 |
+1.00% |
15,900 |
2023/10/24 |
1,207 |
1,211 |
1,192 |
1,206 |
-0.08% |
23,800 |
2023/10/23 |
1,212 |
1,218 |
1,207 |
1,207 |
-0.41% |
16,800 |
|