日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,525 |
1,531 |
1,523 |
1,530 |
+0.39% |
7,000 |
2024/4/23 |
1,520 |
1,524 |
1,515 |
1,524 |
+0.40% |
7,200 |
2024/4/22 |
1,502 |
1,518 |
1,501 |
1,518 |
+1.81% |
17,800 |
2024/4/19 |
1,505 |
1,507 |
1,487 |
1,491 |
-1.78% |
26,600 |
2024/4/18 |
1,500 |
1,518 |
1,500 |
1,518 |
+1.20% |
11,900 |
2024/4/17 |
1,511 |
1,512 |
1,500 |
1,500 |
-0.73% |
23,900 |
2024/4/16 |
1,521 |
1,522 |
1,511 |
1,511 |
-0.85% |
12,000 |
2024/4/15 |
1,520 |
1,526 |
1,511 |
1,524 |
+0.07% |
12,300 |
2024/4/12 |
1,525 |
1,533 |
1,522 |
1,523 |
-0.07% |
8,800 |
2024/4/11 |
1,525 |
1,531 |
1,518 |
1,524 |
-0.46% |
16,800 |
2024/4/10 |
1,529 |
1,537 |
1,525 |
1,531 |
-0.13% |
12,700 |
2024/4/9 |
1,539 |
1,540 |
1,527 |
1,533 |
-0.52% |
22,900 |
2024/4/8 |
1,546 |
1,555 |
1,541 |
1,541 |
-0.52% |
15,200 |
2024/4/5 |
1,545 |
1,558 |
1,537 |
1,549 |
-0.64% |
28,700 |
2024/4/4 |
1,568 |
1,568 |
1,556 |
1,559 |
+0.39% |
5,400 |
2024/4/3 |
1,550 |
1,559 |
1,545 |
1,553 |
-0.06% |
13,900 |
2024/4/2 |
1,575 |
1,575 |
1,550 |
1,554 |
-1.15% |
16,500 |
2024/4/1 |
1,584 |
1,590 |
1,560 |
1,572 |
-1.01% |
25,300 |
2024/3/29 |
1,566 |
1,588 |
1,566 |
1,588 |
+1.40% |
21,500 |
2024/3/28 |
1,570 |
1,582 |
1,561 |
1,566 |
-2.73% |
41,500 |
2024/3/27 |
1,597 |
1,615 |
1,595 |
1,610 |
+0.81% |
49,400 |
2024/3/26 |
1,596 |
1,601 |
1,590 |
1,597 |
+0.00% |
16,400 |
2024/3/25 |
1,600 |
1,603 |
1,590 |
1,597 |
-0.06% |
31,500 |
2024/3/22 |
1,610 |
1,610 |
1,596 |
1,598 |
-0.56% |
19,400 |
2024/3/21 |
1,607 |
1,614 |
1,598 |
1,607 |
+0.56% |
37,600 |
2024/3/19 |
1,586 |
1,599 |
1,586 |
1,598 |
+0.69% |
10,800 |
2024/3/18 |
1,589 |
1,594 |
1,583 |
1,587 |
-0.06% |
14,800 |
2024/3/15 |
1,582 |
1,596 |
1,582 |
1,588 |
+0.06% |
16,700 |
2024/3/14 |
1,580 |
1,589 |
1,575 |
1,587 |
+0.38% |
9,200 |
2024/3/13 |
1,588 |
1,588 |
1,573 |
1,581 |
-0.06% |
10,100 |
2024/3/12 |
1,572 |
1,582 |
1,563 |
1,582 |
+0.32% |
13,600 |
2024/3/11 |
1,587 |
1,587 |
1,566 |
1,577 |
-0.63% |
32,500 |
2024/3/8 |
1,581 |
1,593 |
1,578 |
1,587 |
+0.38% |
10,400 |
2024/3/7 |
1,594 |
1,599 |
1,577 |
1,581 |
-0.75% |
17,900 |
2024/3/6 |
1,589 |
1,598 |
1,589 |
1,593 |
+0.31% |
7,600 |
2024/3/5 |
1,590 |
1,590 |
1,574 |
1,588 |
+0.44% |
14,000 |
2024/3/4 |
1,597 |
1,597 |
1,580 |
1,581 |
-1.00% |
17,600 |
2024/3/1 |
1,600 |
1,600 |
1,593 |
1,597 |
-0.19% |
13,500 |
2024/2/29 |
1,597 |
1,600 |
1,589 |
1,600 |
+0.25% |
14,300 |
2024/2/28 |
1,584 |
1,596 |
1,582 |
1,596 |
+1.14% |
15,300 |
2024/2/27 |
1,575 |
1,583 |
1,568 |
1,578 |
+0.64% |
14,800 |
2024/2/26 |
1,572 |
1,576 |
1,566 |
1,568 |
-0.25% |
19,500 |
2024/2/22 |
1,572 |
1,575 |
1,566 |
1,572 |
+0.13% |
10,300 |
2024/2/21 |
1,577 |
1,577 |
1,566 |
1,570 |
-0.44% |
12,400 |
2024/2/20 |
1,572 |
1,578 |
1,568 |
1,577 |
+0.70% |
9,800 |
2024/2/19 |
1,557 |
1,570 |
1,555 |
1,566 |
+0.84% |
12,100 |
2024/2/16 |
1,540 |
1,553 |
1,540 |
1,553 |
+0.84% |
11,900 |
2024/2/15 |
1,559 |
1,565 |
1,540 |
1,540 |
-1.22% |
21,500 |
2024/2/14 |
1,572 |
1,572 |
1,555 |
1,559 |
-0.89% |
14,100 |
2024/2/13 |
1,567 |
1,573 |
1,557 |
1,573 |
+0.51% |
19,700 |
2024/2/9 |
1,571 |
1,578 |
1,565 |
1,565 |
-0.63% |
12,500 |
2024/2/8 |
1,594 |
1,594 |
1,572 |
1,575 |
-0.76% |
18,700 |
2024/2/7 |
1,598 |
1,598 |
1,582 |
1,587 |
-0.38% |
16,000 |
2024/2/6 |
1,599 |
1,599 |
1,592 |
1,593 |
-0.56% |
11,600 |
2024/2/5 |
1,583 |
1,602 |
1,583 |
1,602 |
+1.59% |
50,500 |
2024/2/2 |
1,561 |
1,577 |
1,555 |
1,577 |
+0.90% |
22,500 |
2024/2/1 |
1,554 |
1,567 |
1,553 |
1,563 |
-0.57% |
23,400 |
2024/1/31 |
1,555 |
1,574 |
1,554 |
1,572 |
+1.16% |
18,600 |
2024/1/30 |
1,575 |
1,575 |
1,554 |
1,554 |
-1.52% |
42,500 |
2024/1/29 |
1,568 |
1,583 |
1,543 |
1,578 |
+0.96% |
40,400 |
2024/1/26 |
1,565 |
1,568 |
1,562 |
1,563 |
+0.00% |
9,800 |
2024/1/25 |
1,558 |
1,566 |
1,553 |
1,563 |
+0.77% |
14,900 |
2024/1/24 |
1,553 |
1,557 |
1,551 |
1,551 |
+0.06% |
7,000 |
2024/1/23 |
1,561 |
1,561 |
1,550 |
1,550 |
-0.06% |
20,300 |
2024/1/22 |
1,547 |
1,557 |
1,547 |
1,551 |
+0.19% |
12,600 |
2024/1/19 |
1,558 |
1,560 |
1,548 |
1,548 |
-0.51% |
18,600 |
2024/1/18 |
1,560 |
1,567 |
1,556 |
1,556 |
-0.13% |
9,900 |
2024/1/17 |
1,565 |
1,572 |
1,558 |
1,558 |
-0.13% |
17,700 |
2024/1/16 |
1,563 |
1,565 |
1,556 |
1,560 |
-0.19% |
19,200 |
2024/1/15 |
1,546 |
1,563 |
1,545 |
1,563 |
+1.10% |
12,400 |
2024/1/12 |
1,559 |
1,561 |
1,545 |
1,546 |
-0.71% |
17,600 |
2024/1/11 |
1,553 |
1,565 |
1,550 |
1,557 |
+0.45% |
27,100 |
2024/1/10 |
1,550 |
1,553 |
1,543 |
1,550 |
+0.26% |
17,700 |
2024/1/9 |
1,550 |
1,558 |
1,543 |
1,546 |
+0.26% |
17,100 |
2024/1/5 |
1,531 |
1,544 |
1,530 |
1,542 |
+0.92% |
15,500 |
2024/1/4 |
1,508 |
1,528 |
1,502 |
1,528 |
+1.93% |
24,000 |
2023/12/29 |
1,491 |
1,499 |
1,489 |
1,499 |
+0.54% |
11,300 |
2023/12/28 |
1,479 |
1,492 |
1,479 |
1,491 |
+0.88% |
13,300 |
2023/12/27 |
1,472 |
1,479 |
1,469 |
1,478 |
+0.41% |
12,700 |
2023/12/26 |
1,470 |
1,478 |
1,468 |
1,472 |
+0.00% |
7,700 |
2023/12/25 |
1,481 |
1,484 |
1,472 |
1,472 |
-0.88% |
11,200 |
2023/12/22 |
1,485 |
1,485 |
1,480 |
1,485 |
+0.27% |
4,400 |
2023/12/21 |
1,481 |
1,485 |
1,478 |
1,481 |
+0.14% |
5,400 |
2023/12/20 |
1,483 |
1,487 |
1,475 |
1,479 |
-0.07% |
7,700 |
2023/12/19 |
1,478 |
1,480 |
1,473 |
1,480 |
+0.27% |
6,400 |
2023/12/18 |
1,474 |
1,476 |
1,461 |
1,476 |
+0.27% |
18,000 |
2023/12/15 |
1,465 |
1,475 |
1,464 |
1,472 |
+0.55% |
8,900 |
2023/12/14 |
1,465 |
1,470 |
1,457 |
1,464 |
+0.00% |
29,500 |
2023/12/13 |
1,472 |
1,474 |
1,463 |
1,464 |
-0.68% |
8,400 |
2023/12/12 |
1,477 |
1,484 |
1,472 |
1,474 |
-0.27% |
10,500 |
2023/12/11 |
1,474 |
1,478 |
1,470 |
1,478 |
+0.54% |
5,100 |
2023/12/8 |
1,485 |
1,486 |
1,468 |
1,470 |
-0.88% |
19,500 |
2023/12/7 |
1,480 |
1,487 |
1,480 |
1,483 |
-0.13% |
4,900 |
2023/12/6 |
1,477 |
1,490 |
1,477 |
1,485 |
+0.54% |
11,100 |
2023/12/5 |
1,499 |
1,501 |
1,477 |
1,477 |
-1.60% |
19,400 |
2023/12/4 |
1,498 |
1,509 |
1,495 |
1,501 |
+0.20% |
10,600 |
2023/12/1 |
1,500 |
1,503 |
1,497 |
1,498 |
-0.07% |
7,900 |
2023/11/30 |
1,490 |
1,499 |
1,488 |
1,499 |
+0.74% |
20,300 |
2023/11/29 |
1,494 |
1,496 |
1,488 |
1,488 |
-0.40% |
7,800 |
2023/11/28 |
1,491 |
1,494 |
1,485 |
1,494 |
+0.34% |
7,300 |
2023/11/27 |
1,495 |
1,499 |
1,486 |
1,489 |
-0.20% |
11,800 |
2023/11/24 |
1,494 |
1,495 |
1,488 |
1,492 |
+0.61% |
8,900 |
2023/11/22 |
1,473 |
1,486 |
1,473 |
1,483 |
+0.68% |
6,000 |
2023/11/21 |
1,481 |
1,485 |
1,472 |
1,473 |
-0.34% |
7,700 |
2023/11/20 |
1,475 |
1,486 |
1,475 |
1,478 |
+0.27% |
8,700 |
2023/11/17 |
1,475 |
1,483 |
1,471 |
1,474 |
-0.07% |
14,000 |
2023/11/16 |
1,470 |
1,479 |
1,470 |
1,475 |
+0.20% |
9,400 |
2023/11/15 |
1,466 |
1,477 |
1,466 |
1,472 |
+0.62% |
12,400 |
2023/11/14 |
1,477 |
1,477 |
1,463 |
1,463 |
-0.54% |
8,300 |
2023/11/13 |
1,472 |
1,479 |
1,464 |
1,471 |
-0.07% |
11,600 |
2023/11/10 |
1,461 |
1,477 |
1,461 |
1,472 |
-0.27% |
14,600 |
2023/11/9 |
1,465 |
1,482 |
1,463 |
1,476 |
+0.20% |
10,500 |
2023/11/8 |
1,485 |
1,487 |
1,460 |
1,473 |
+0.07% |
18,900 |
2023/11/7 |
1,474 |
1,480 |
1,471 |
1,472 |
-0.14% |
12,900 |
2023/11/6 |
1,471 |
1,475 |
1,462 |
1,474 |
+0.82% |
18,400 |
2023/11/2 |
1,450 |
1,462 |
1,448 |
1,462 |
+1.11% |
23,500 |
2023/11/1 |
1,450 |
1,450 |
1,435 |
1,446 |
+0.77% |
19,500 |
2023/10/31 |
1,428 |
1,439 |
1,414 |
1,435 |
+1.63% |
28,600 |
2023/10/30 |
1,463 |
1,463 |
1,412 |
1,412 |
-3.49% |
74,600 |
2023/10/27 |
1,458 |
1,463 |
1,451 |
1,463 |
+0.90% |
24,500 |
2023/10/26 |
1,442 |
1,458 |
1,442 |
1,450 |
+0.00% |
15,900 |
2023/10/25 |
1,447 |
1,457 |
1,443 |
1,450 |
+0.90% |
19,400 |
2023/10/24 |
1,441 |
1,446 |
1,408 |
1,437 |
-0.28% |
42,700 |
|