日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,468 |
1,491 |
1,452 |
1,485 |
+0.34% |
95,600 |
2024/4/25 |
1,499 |
1,499 |
1,480 |
1,480 |
-1.86% |
18,800 |
2024/4/24 |
1,498 |
1,508 |
1,489 |
1,508 |
+1.07% |
19,800 |
2024/4/23 |
1,501 |
1,509 |
1,490 |
1,492 |
-0.86% |
11,000 |
2024/4/22 |
1,498 |
1,517 |
1,486 |
1,505 |
+0.47% |
20,900 |
2024/4/19 |
1,524 |
1,524 |
1,462 |
1,498 |
-1.83% |
46,400 |
2024/4/18 |
1,507 |
1,537 |
1,503 |
1,526 |
+0.39% |
12,300 |
2024/4/17 |
1,551 |
1,551 |
1,501 |
1,520 |
-1.94% |
40,500 |
2024/4/16 |
1,575 |
1,580 |
1,550 |
1,550 |
-2.58% |
27,300 |
2024/4/15 |
1,580 |
1,600 |
1,556 |
1,591 |
+0.06% |
23,600 |
2024/4/12 |
1,605 |
1,607 |
1,590 |
1,590 |
-0.93% |
16,800 |
2024/4/11 |
1,613 |
1,620 |
1,594 |
1,605 |
-0.99% |
24,800 |
2024/4/10 |
1,617 |
1,632 |
1,606 |
1,621 |
+0.25% |
14,200 |
2024/4/9 |
1,625 |
1,630 |
1,614 |
1,617 |
-0.06% |
14,100 |
2024/4/8 |
1,634 |
1,634 |
1,602 |
1,618 |
-0.06% |
31,700 |
2024/4/5 |
1,620 |
1,639 |
1,617 |
1,619 |
-1.28% |
14,800 |
2024/4/4 |
1,638 |
1,649 |
1,621 |
1,640 |
+0.74% |
14,200 |
2024/4/3 |
1,608 |
1,637 |
1,608 |
1,628 |
+0.49% |
14,800 |
2024/4/2 |
1,638 |
1,654 |
1,613 |
1,620 |
+0.12% |
30,300 |
2024/4/1 |
1,675 |
1,675 |
1,611 |
1,618 |
-3.46% |
45,700 |
2024/3/29 |
1,659 |
1,689 |
1,659 |
1,676 |
+0.78% |
17,200 |
2024/3/28 |
1,682 |
1,707 |
1,660 |
1,663 |
-4.15% |
35,200 |
2024/3/27 |
1,755 |
1,768 |
1,731 |
1,735 |
-1.03% |
37,900 |
2024/3/26 |
1,730 |
1,774 |
1,726 |
1,753 |
+0.57% |
27,500 |
2024/3/25 |
1,756 |
1,777 |
1,743 |
1,743 |
-0.46% |
35,300 |
2024/3/22 |
1,760 |
1,775 |
1,738 |
1,751 |
-0.23% |
40,900 |
2024/3/21 |
1,685 |
1,755 |
1,685 |
1,755 |
+4.65% |
53,800 |
2024/3/19 |
1,636 |
1,677 |
1,636 |
1,677 |
+2.19% |
26,300 |
2024/3/18 |
1,645 |
1,651 |
1,628 |
1,641 |
+1.30% |
15,400 |
2024/3/15 |
1,622 |
1,632 |
1,614 |
1,620 |
-0.12% |
6,900 |
2024/3/14 |
1,597 |
1,627 |
1,596 |
1,622 |
+1.63% |
14,500 |
2024/3/13 |
1,619 |
1,630 |
1,585 |
1,596 |
-0.99% |
24,600 |
2024/3/12 |
1,587 |
1,615 |
1,570 |
1,612 |
+1.58% |
49,300 |
2024/3/11 |
1,623 |
1,640 |
1,582 |
1,587 |
-3.82% |
46,000 |
2024/3/8 |
1,631 |
1,678 |
1,626 |
1,650 |
+0.36% |
28,000 |
2024/3/7 |
1,680 |
1,680 |
1,636 |
1,644 |
-1.97% |
37,400 |
2024/3/6 |
1,631 |
1,683 |
1,626 |
1,677 |
+2.51% |
35,500 |
2024/3/5 |
1,609 |
1,647 |
1,600 |
1,636 |
+1.18% |
40,200 |
2024/3/4 |
1,649 |
1,649 |
1,592 |
1,617 |
-2.65% |
53,100 |
2024/3/1 |
1,675 |
1,692 |
1,652 |
1,661 |
-0.24% |
35,000 |
2024/2/29 |
1,639 |
1,665 |
1,629 |
1,665 |
+1.59% |
25,500 |
2024/2/28 |
1,639 |
1,662 |
1,634 |
1,639 |
-0.18% |
27,000 |
2024/2/27 |
1,596 |
1,645 |
1,594 |
1,642 |
+2.43% |
32,400 |
2024/2/26 |
1,611 |
1,619 |
1,596 |
1,603 |
-1.05% |
42,900 |
2024/2/22 |
1,626 |
1,655 |
1,615 |
1,620 |
-0.18% |
23,400 |
2024/2/21 |
1,611 |
1,637 |
1,610 |
1,623 |
-0.12% |
16,500 |
2024/2/20 |
1,643 |
1,670 |
1,625 |
1,625 |
-1.10% |
37,300 |
2024/2/19 |
1,663 |
1,672 |
1,643 |
1,643 |
-1.20% |
31,700 |
2024/2/16 |
1,620 |
1,669 |
1,601 |
1,663 |
+3.55% |
78,000 |
2024/2/15 |
1,620 |
1,648 |
1,584 |
1,606 |
+4.63% |
124,400 |
2024/2/14 |
1,542 |
1,549 |
1,518 |
1,535 |
-0.39% |
45,400 |
2024/2/13 |
1,549 |
1,549 |
1,517 |
1,541 |
+1.38% |
32,200 |
2024/2/9 |
1,559 |
1,560 |
1,520 |
1,520 |
-2.88% |
43,200 |
2024/2/8 |
1,599 |
1,599 |
1,562 |
1,565 |
-2.31% |
43,000 |
2024/2/7 |
1,571 |
1,613 |
1,570 |
1,602 |
+2.36% |
36,500 |
2024/2/6 |
1,578 |
1,580 |
1,565 |
1,565 |
-0.70% |
20,800 |
2024/2/5 |
1,569 |
1,585 |
1,565 |
1,576 |
+0.57% |
33,900 |
2024/2/2 |
1,531 |
1,569 |
1,514 |
1,567 |
+2.15% |
31,800 |
2024/2/1 |
1,540 |
1,546 |
1,525 |
1,534 |
-0.52% |
31,500 |
2024/1/31 |
1,520 |
1,545 |
1,514 |
1,542 |
+1.98% |
31,000 |
2024/1/30 |
1,513 |
1,515 |
1,493 |
1,512 |
+0.13% |
73,600 |
2024/1/29 |
1,480 |
1,510 |
1,472 |
1,510 |
+2.37% |
40,000 |
2024/1/26 |
1,490 |
1,497 |
1,475 |
1,475 |
-0.94% |
26,700 |
2024/1/25 |
1,472 |
1,499 |
1,472 |
1,489 |
+1.15% |
39,000 |
2024/1/24 |
1,468 |
1,480 |
1,467 |
1,472 |
+0.20% |
27,600 |
2024/1/23 |
1,470 |
1,480 |
1,460 |
1,469 |
-0.27% |
35,700 |
2024/1/22 |
1,460 |
1,477 |
1,458 |
1,473 |
+1.45% |
27,700 |
2024/1/19 |
1,477 |
1,477 |
1,450 |
1,452 |
-1.69% |
37,100 |
2024/1/18 |
1,446 |
1,488 |
1,446 |
1,477 |
+2.64% |
39,000 |
2024/1/17 |
1,456 |
1,482 |
1,439 |
1,439 |
-1.10% |
40,000 |
2024/1/16 |
1,473 |
1,473 |
1,445 |
1,455 |
-1.22% |
37,700 |
2024/1/15 |
1,425 |
1,480 |
1,425 |
1,473 |
+4.39% |
77,600 |
2024/1/12 |
1,438 |
1,438 |
1,408 |
1,411 |
-1.81% |
47,500 |
2024/1/11 |
1,445 |
1,461 |
1,437 |
1,437 |
+0.00% |
29,900 |
2024/1/10 |
1,425 |
1,457 |
1,424 |
1,437 |
+1.20% |
34,800 |
2024/1/9 |
1,406 |
1,440 |
1,406 |
1,420 |
+1.14% |
25,800 |
2024/1/5 |
1,400 |
1,408 |
1,395 |
1,404 |
+0.72% |
24,900 |
2024/1/4 |
1,370 |
1,399 |
1,360 |
1,394 |
+1.75% |
27,500 |
2023/12/29 |
1,361 |
1,376 |
1,361 |
1,370 |
+0.37% |
22,500 |
2023/12/28 |
1,356 |
1,372 |
1,352 |
1,365 |
+0.66% |
13,800 |
2023/12/27 |
1,330 |
1,356 |
1,324 |
1,356 |
+1.73% |
41,300 |
2023/12/26 |
1,340 |
1,340 |
1,327 |
1,333 |
-0.52% |
38,700 |
2023/12/25 |
1,366 |
1,366 |
1,327 |
1,340 |
-1.25% |
64,100 |
2023/12/22 |
1,360 |
1,379 |
1,352 |
1,357 |
-0.07% |
32,200 |
2023/12/21 |
1,389 |
1,389 |
1,358 |
1,358 |
-2.23% |
16,900 |
2023/12/20 |
1,392 |
1,393 |
1,384 |
1,389 |
+0.51% |
15,800 |
2023/12/19 |
1,372 |
1,394 |
1,367 |
1,382 |
+1.17% |
12,300 |
2023/12/18 |
1,375 |
1,377 |
1,357 |
1,366 |
-1.01% |
23,100 |
2023/12/15 |
1,378 |
1,393 |
1,370 |
1,380 |
+0.29% |
22,300 |
2023/12/14 |
1,420 |
1,421 |
1,368 |
1,376 |
-3.64% |
47,100 |
2023/12/13 |
1,442 |
1,442 |
1,421 |
1,428 |
-0.76% |
16,300 |
2023/12/12 |
1,450 |
1,450 |
1,429 |
1,439 |
-0.55% |
11,400 |
2023/12/11 |
1,420 |
1,447 |
1,420 |
1,447 |
+2.77% |
21,500 |
2023/12/8 |
1,440 |
1,440 |
1,408 |
1,408 |
-3.69% |
45,100 |
2023/12/7 |
1,480 |
1,480 |
1,461 |
1,462 |
-1.62% |
19,300 |
2023/12/6 |
1,445 |
1,488 |
1,445 |
1,486 |
+2.84% |
26,500 |
2023/12/5 |
1,465 |
1,480 |
1,445 |
1,445 |
-1.37% |
32,600 |
2023/12/4 |
1,481 |
1,482 |
1,465 |
1,465 |
-1.68% |
26,800 |
2023/12/1 |
1,492 |
1,497 |
1,465 |
1,490 |
+0.47% |
39,700 |
2023/11/30 |
1,470 |
1,485 |
1,458 |
1,483 |
+0.75% |
26,100 |
2023/11/29 |
1,472 |
1,484 |
1,469 |
1,472 |
-0.47% |
12,200 |
2023/11/28 |
1,481 |
1,501 |
1,474 |
1,479 |
-0.40% |
21,300 |
2023/11/27 |
1,499 |
1,535 |
1,477 |
1,485 |
+0.95% |
61,700 |
2023/11/24 |
1,479 |
1,480 |
1,411 |
1,471 |
+5.60% |
76,900 |
2023/11/22 |
1,391 |
1,408 |
1,390 |
1,393 |
-0.50% |
25,200 |
2023/11/21 |
1,430 |
1,430 |
1,395 |
1,400 |
-1.62% |
35,000 |
2023/11/20 |
1,455 |
1,478 |
1,423 |
1,423 |
-1.59% |
30,600 |
2023/11/17 |
1,422 |
1,455 |
1,419 |
1,446 |
+1.54% |
28,600 |
2023/11/16 |
1,410 |
1,433 |
1,403 |
1,424 |
+0.49% |
29,900 |
2023/11/15 |
1,410 |
1,418 |
1,393 |
1,417 |
+1.43% |
29,200 |
2023/11/14 |
1,406 |
1,428 |
1,392 |
1,397 |
+0.58% |
51,700 |
2023/11/13 |
1,420 |
1,428 |
1,370 |
1,389 |
-7.09% |
156,600 |
2023/11/10 |
1,498 |
1,499 |
1,455 |
1,495 |
-0.27% |
84,300 |
2023/11/9 |
1,512 |
1,519 |
1,484 |
1,499 |
-0.13% |
42,300 |
2023/11/8 |
1,539 |
1,539 |
1,481 |
1,501 |
-1.96% |
41,100 |
2023/11/7 |
1,534 |
1,555 |
1,522 |
1,531 |
+0.46% |
49,900 |
2023/11/6 |
1,522 |
1,532 |
1,502 |
1,524 |
+4.03% |
57,200 |
2023/11/2 |
1,462 |
1,509 |
1,448 |
1,465 |
+0.69% |
82,800 |
2023/11/1 |
1,404 |
1,458 |
1,404 |
1,455 |
+4.15% |
63,200 |
2023/10/31 |
1,400 |
1,407 |
1,376 |
1,397 |
+1.31% |
39,100 |
2023/10/30 |
1,403 |
1,409 |
1,369 |
1,379 |
-1.71% |
105,900 |
2023/10/27 |
1,377 |
1,403 |
1,349 |
1,403 |
+2.04% |
32,000 |
2023/10/26 |
1,398 |
1,410 |
1,337 |
1,375 |
-1.57% |
36,400 |
|