日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,823 |
1,862 |
1,816 |
1,862 |
+1.92% |
37,500 |
2024/4/25 |
1,832 |
1,832 |
1,819 |
1,827 |
+0.44% |
14,400 |
2024/4/24 |
1,792 |
1,820 |
1,792 |
1,819 |
+2.13% |
25,300 |
2024/4/23 |
1,797 |
1,804 |
1,774 |
1,781 |
-0.39% |
32,600 |
2024/4/22 |
1,771 |
1,788 |
1,759 |
1,788 |
+2.00% |
41,800 |
2024/4/19 |
1,779 |
1,779 |
1,731 |
1,753 |
-2.23% |
52,000 |
2024/4/18 |
1,782 |
1,793 |
1,764 |
1,793 |
+0.62% |
23,000 |
2024/4/17 |
1,800 |
1,800 |
1,763 |
1,782 |
-0.67% |
32,000 |
2024/4/16 |
1,815 |
1,816 |
1,788 |
1,794 |
-1.21% |
42,000 |
2024/4/15 |
1,848 |
1,848 |
1,812 |
1,816 |
+0.17% |
31,800 |
2024/4/12 |
1,837 |
1,848 |
1,812 |
1,813 |
-0.93% |
39,600 |
2024/4/11 |
1,830 |
1,842 |
1,820 |
1,830 |
+0.16% |
26,900 |
2024/4/10 |
1,846 |
1,846 |
1,815 |
1,827 |
-1.77% |
32,400 |
2024/4/9 |
1,813 |
1,865 |
1,813 |
1,860 |
+4.03% |
66,300 |
2024/4/8 |
1,750 |
1,791 |
1,750 |
1,788 |
+2.41% |
27,000 |
2024/4/5 |
1,766 |
1,770 |
1,720 |
1,746 |
-1.85% |
45,300 |
2024/4/4 |
1,796 |
1,804 |
1,772 |
1,779 |
-0.89% |
33,300 |
2024/4/3 |
1,774 |
1,802 |
1,774 |
1,795 |
+0.22% |
32,800 |
2024/4/2 |
1,810 |
1,818 |
1,768 |
1,791 |
-1.49% |
59,000 |
2024/4/1 |
1,820 |
1,833 |
1,792 |
1,818 |
+0.78% |
58,200 |
2024/3/29 |
1,777 |
1,808 |
1,765 |
1,804 |
+2.33% |
38,400 |
2024/3/28 |
1,750 |
1,768 |
1,750 |
1,763 |
+0.74% |
23,200 |
2024/3/27 |
1,742 |
1,752 |
1,739 |
1,750 |
+1.04% |
25,600 |
2024/3/26 |
1,725 |
1,735 |
1,720 |
1,732 |
+0.41% |
17,800 |
2024/3/25 |
1,726 |
1,752 |
1,716 |
1,725 |
+0.58% |
30,400 |
2024/3/22 |
1,726 |
1,731 |
1,703 |
1,715 |
-0.46% |
32,600 |
2024/3/21 |
1,725 |
1,734 |
1,717 |
1,723 |
+0.47% |
32,300 |
2024/3/19 |
1,694 |
1,715 |
1,693 |
1,715 |
+1.18% |
22,600 |
2024/3/18 |
1,678 |
1,695 |
1,676 |
1,695 |
+1.13% |
18,700 |
2024/3/15 |
1,676 |
1,686 |
1,673 |
1,676 |
-0.59% |
13,000 |
2024/3/14 |
1,675 |
1,686 |
1,666 |
1,686 |
+0.66% |
11,400 |
2024/3/13 |
1,695 |
1,703 |
1,667 |
1,675 |
-0.65% |
15,700 |
2024/3/12 |
1,675 |
1,686 |
1,656 |
1,686 |
+0.72% |
13,100 |
2024/3/11 |
1,706 |
1,706 |
1,660 |
1,674 |
-2.62% |
38,500 |
2024/3/8 |
1,683 |
1,719 |
1,681 |
1,719 |
+1.72% |
32,400 |
2024/3/7 |
1,692 |
1,697 |
1,683 |
1,690 |
+0.84% |
20,500 |
2024/3/6 |
1,672 |
1,686 |
1,663 |
1,676 |
+0.24% |
17,100 |
2024/3/5 |
1,667 |
1,679 |
1,659 |
1,672 |
+0.36% |
16,100 |
2024/3/4 |
1,676 |
1,690 |
1,666 |
1,666 |
-0.48% |
23,000 |
2024/3/1 |
1,713 |
1,713 |
1,674 |
1,674 |
-2.28% |
19,900 |
2024/2/29 |
1,706 |
1,728 |
1,706 |
1,713 |
+0.41% |
14,000 |
2024/2/28 |
1,691 |
1,731 |
1,691 |
1,706 |
+0.59% |
37,300 |
2024/2/27 |
1,682 |
1,698 |
1,682 |
1,696 |
+0.77% |
16,900 |
2024/2/26 |
1,695 |
1,698 |
1,683 |
1,683 |
+0.06% |
15,900 |
2024/2/22 |
1,695 |
1,695 |
1,679 |
1,682 |
-0.24% |
14,100 |
2024/2/21 |
1,689 |
1,692 |
1,679 |
1,686 |
+0.24% |
17,100 |
2024/2/20 |
1,687 |
1,692 |
1,679 |
1,682 |
+0.12% |
16,700 |
2024/2/19 |
1,659 |
1,680 |
1,659 |
1,680 |
+1.27% |
16,700 |
2024/2/16 |
1,663 |
1,671 |
1,646 |
1,659 |
+0.97% |
21,200 |
2024/2/15 |
1,677 |
1,677 |
1,641 |
1,643 |
-1.08% |
23,200 |
2024/2/14 |
1,686 |
1,686 |
1,658 |
1,661 |
-1.48% |
26,200 |
2024/2/13 |
1,666 |
1,700 |
1,663 |
1,686 |
+1.38% |
38,700 |
2024/2/9 |
1,676 |
1,692 |
1,663 |
1,663 |
-1.42% |
17,000 |
2024/2/8 |
1,666 |
1,689 |
1,658 |
1,687 |
+0.84% |
34,800 |
2024/2/7 |
1,673 |
1,682 |
1,668 |
1,673 |
-0.12% |
21,700 |
2024/2/6 |
1,698 |
1,700 |
1,675 |
1,675 |
-1.35% |
20,200 |
2024/2/5 |
1,692 |
1,707 |
1,688 |
1,698 |
+0.47% |
26,200 |
2024/2/2 |
1,701 |
1,701 |
1,673 |
1,690 |
-1.05% |
30,200 |
2024/2/1 |
1,730 |
1,730 |
1,708 |
1,708 |
-1.56% |
23,400 |
2024/1/31 |
1,733 |
1,744 |
1,717 |
1,735 |
-0.69% |
38,800 |
2024/1/30 |
1,764 |
1,764 |
1,746 |
1,747 |
-0.34% |
31,100 |
2024/1/29 |
1,733 |
1,755 |
1,733 |
1,753 |
+1.62% |
23,700 |
2024/1/26 |
1,737 |
1,747 |
1,720 |
1,725 |
-0.46% |
34,800 |
2024/1/25 |
1,712 |
1,737 |
1,712 |
1,733 |
+0.76% |
25,000 |
2024/1/24 |
1,723 |
1,729 |
1,710 |
1,720 |
-0.17% |
33,300 |
2024/1/23 |
1,722 |
1,747 |
1,722 |
1,723 |
+0.12% |
52,200 |
2024/1/22 |
1,698 |
1,721 |
1,692 |
1,721 |
+2.93% |
66,000 |
2024/1/19 |
1,683 |
1,683 |
1,664 |
1,672 |
+0.06% |
20,900 |
2024/1/18 |
1,656 |
1,679 |
1,656 |
1,671 |
+0.97% |
35,700 |
2024/1/17 |
1,688 |
1,694 |
1,655 |
1,655 |
-0.90% |
44,500 |
2024/1/16 |
1,700 |
1,700 |
1,669 |
1,670 |
-1.76% |
29,300 |
2024/1/15 |
1,652 |
1,704 |
1,652 |
1,700 |
+2.60% |
59,400 |
2024/1/12 |
1,660 |
1,683 |
1,649 |
1,657 |
-0.96% |
64,100 |
2024/1/11 |
1,664 |
1,678 |
1,657 |
1,673 |
+0.97% |
53,000 |
2024/1/10 |
1,658 |
1,660 |
1,640 |
1,657 |
-0.06% |
48,000 |
2024/1/9 |
1,649 |
1,667 |
1,648 |
1,658 |
+1.16% |
37,800 |
2024/1/5 |
1,649 |
1,662 |
1,635 |
1,639 |
-0.61% |
50,000 |
2024/1/4 |
1,637 |
1,649 |
1,622 |
1,649 |
+1.79% |
39,100 |
2023/12/29 |
1,611 |
1,621 |
1,610 |
1,620 |
-0.18% |
25,600 |
2023/12/28 |
1,604 |
1,623 |
1,601 |
1,623 |
+1.18% |
25,400 |
2023/12/27 |
1,579 |
1,609 |
1,572 |
1,604 |
+1.71% |
54,100 |
2023/12/26 |
1,581 |
1,585 |
1,567 |
1,577 |
+0.19% |
22,200 |
2023/12/25 |
1,590 |
1,595 |
1,567 |
1,574 |
-0.06% |
33,400 |
2023/12/22 |
1,561 |
1,575 |
1,560 |
1,575 |
+0.90% |
21,400 |
2023/12/21 |
1,573 |
1,575 |
1,561 |
1,561 |
-0.64% |
35,100 |
2023/12/20 |
1,579 |
1,583 |
1,571 |
1,571 |
+0.06% |
38,800 |
2023/12/19 |
1,559 |
1,570 |
1,550 |
1,570 |
+0.96% |
17,700 |
2023/12/18 |
1,559 |
1,559 |
1,530 |
1,555 |
-0.45% |
28,400 |
2023/12/15 |
1,548 |
1,562 |
1,545 |
1,562 |
+1.03% |
31,000 |
2023/12/14 |
1,578 |
1,578 |
1,543 |
1,546 |
-1.78% |
26,000 |
2023/12/13 |
1,568 |
1,580 |
1,567 |
1,574 |
+0.90% |
20,600 |
2023/12/12 |
1,589 |
1,589 |
1,559 |
1,560 |
-1.52% |
25,000 |
2023/12/11 |
1,561 |
1,585 |
1,561 |
1,584 |
+1.80% |
26,100 |
2023/12/8 |
1,590 |
1,595 |
1,553 |
1,556 |
-2.51% |
46,900 |
2023/12/7 |
1,608 |
1,609 |
1,596 |
1,596 |
-1.60% |
30,300 |
2023/12/6 |
1,600 |
1,622 |
1,600 |
1,622 |
+1.06% |
46,500 |
2023/12/5 |
1,617 |
1,625 |
1,603 |
1,605 |
-0.74% |
28,100 |
2023/12/4 |
1,608 |
1,620 |
1,594 |
1,617 |
+0.56% |
33,200 |
2023/12/1 |
1,607 |
1,625 |
1,601 |
1,608 |
+0.19% |
43,100 |
2023/11/30 |
1,592 |
1,607 |
1,569 |
1,605 |
+0.75% |
66,500 |
2023/11/29 |
1,625 |
1,630 |
1,593 |
1,593 |
-2.63% |
383,100 |
2023/11/28 |
1,659 |
1,676 |
1,635 |
1,636 |
-1.39% |
300,500 |
2023/11/27 |
1,668 |
1,680 |
1,650 |
1,659 |
+0.00% |
119,200 |
2023/11/24 |
1,638 |
1,661 |
1,634 |
1,659 |
+1.84% |
74,100 |
2023/11/22 |
1,629 |
1,638 |
1,624 |
1,629 |
+0.00% |
35,700 |
2023/11/21 |
1,626 |
1,639 |
1,624 |
1,629 |
+0.74% |
71,000 |
2023/11/20 |
1,625 |
1,634 |
1,617 |
1,617 |
-0.68% |
56,900 |
2023/11/17 |
1,618 |
1,628 |
1,609 |
1,628 |
+1.31% |
66,300 |
2023/11/16 |
1,621 |
1,626 |
1,602 |
1,607 |
-0.99% |
34,500 |
2023/11/15 |
1,621 |
1,626 |
1,615 |
1,623 |
+0.43% |
47,200 |
2023/11/14 |
1,608 |
1,617 |
1,607 |
1,616 |
+1.25% |
35,900 |
2023/11/13 |
1,616 |
1,616 |
1,594 |
1,596 |
+0.00% |
41,500 |
2023/11/10 |
1,582 |
1,602 |
1,574 |
1,596 |
+0.88% |
47,800 |
2023/11/9 |
1,587 |
1,592 |
1,573 |
1,582 |
+0.51% |
57,400 |
2023/11/8 |
1,611 |
1,611 |
1,570 |
1,574 |
-1.13% |
75,300 |
2023/11/7 |
1,625 |
1,631 |
1,591 |
1,592 |
-2.09% |
174,000 |
2023/11/6 |
1,630 |
1,633 |
1,619 |
1,626 |
+0.87% |
80,700 |
2023/11/2 |
1,628 |
1,629 |
1,607 |
1,612 |
-0.80% |
46,200 |
2023/11/1 |
1,620 |
1,629 |
1,609 |
1,625 |
+1.06% |
41,700 |
2023/10/31 |
1,583 |
1,608 |
1,572 |
1,608 |
+1.90% |
38,100 |
2023/10/30 |
1,598 |
1,600 |
1,570 |
1,578 |
-0.75% |
54,900 |
2023/10/27 |
1,560 |
1,590 |
1,550 |
1,590 |
+3.05% |
62,000 |
2023/10/26 |
1,548 |
1,557 |
1,537 |
1,543 |
+0.19% |
44,800 |
|