日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,727 |
1,727 |
1,700 |
1,700 |
-1.33% |
44,600 |
2024/4/24 |
1,699 |
1,723 |
1,699 |
1,723 |
+1.41% |
49,600 |
2024/4/23 |
1,703 |
1,708 |
1,699 |
1,699 |
-0.41% |
36,800 |
2024/4/22 |
1,702 |
1,714 |
1,680 |
1,706 |
+1.97% |
43,900 |
2024/4/19 |
1,714 |
1,714 |
1,655 |
1,673 |
-1.88% |
85,800 |
2024/4/18 |
1,693 |
1,720 |
1,692 |
1,705 |
+0.24% |
39,100 |
2024/4/17 |
1,736 |
1,736 |
1,684 |
1,701 |
-2.58% |
112,000 |
2024/4/16 |
1,761 |
1,761 |
1,734 |
1,746 |
-1.24% |
80,400 |
2024/4/15 |
1,750 |
1,783 |
1,749 |
1,768 |
+1.14% |
90,500 |
2024/4/12 |
1,767 |
1,785 |
1,740 |
1,748 |
-1.41% |
150,400 |
2024/4/11 |
1,720 |
1,776 |
1,706 |
1,773 |
+5.54% |
283,800 |
2024/4/10 |
1,669 |
1,683 |
1,662 |
1,680 |
+0.66% |
76,600 |
2024/4/9 |
1,663 |
1,670 |
1,656 |
1,669 |
+0.18% |
55,300 |
2024/4/8 |
1,692 |
1,693 |
1,658 |
1,666 |
-0.12% |
67,600 |
2024/4/5 |
1,655 |
1,676 |
1,637 |
1,668 |
-0.12% |
130,100 |
2024/4/4 |
1,694 |
1,694 |
1,670 |
1,670 |
-0.06% |
101,500 |
2024/4/3 |
1,687 |
1,701 |
1,669 |
1,671 |
-0.77% |
105,100 |
2024/4/2 |
1,700 |
1,708 |
1,676 |
1,684 |
-0.12% |
120,200 |
2024/4/1 |
1,699 |
1,710 |
1,682 |
1,686 |
+0.30% |
158,600 |
2024/3/29 |
1,666 |
1,683 |
1,664 |
1,681 |
+0.90% |
86,000 |
2024/3/28 |
1,650 |
1,690 |
1,650 |
1,666 |
+2.02% |
151,600 |
2024/3/27 |
1,626 |
1,633 |
1,615 |
1,633 |
+0.43% |
95,300 |
2024/3/26 |
1,617 |
1,630 |
1,617 |
1,626 |
+0.56% |
68,000 |
2024/3/25 |
1,635 |
1,641 |
1,616 |
1,617 |
-0.86% |
79,000 |
2024/3/22 |
1,628 |
1,633 |
1,616 |
1,631 |
+0.18% |
72,900 |
2024/3/21 |
1,630 |
1,638 |
1,620 |
1,628 |
+0.62% |
88,000 |
2024/3/19 |
1,608 |
1,623 |
1,604 |
1,618 |
+0.56% |
48,600 |
2024/3/18 |
1,610 |
1,615 |
1,598 |
1,609 |
+1.32% |
49,200 |
2024/3/15 |
1,605 |
1,611 |
1,588 |
1,588 |
-0.69% |
59,100 |
2024/3/14 |
1,597 |
1,610 |
1,581 |
1,599 |
-0.37% |
50,300 |
2024/3/13 |
1,628 |
1,634 |
1,601 |
1,605 |
-0.68% |
74,400 |
2024/3/12 |
1,566 |
1,616 |
1,545 |
1,616 |
+3.13% |
134,500 |
2024/3/11 |
1,551 |
1,586 |
1,550 |
1,567 |
+0.00% |
80,500 |
2024/3/8 |
1,542 |
1,567 |
1,542 |
1,567 |
+1.03% |
68,600 |
2024/3/7 |
1,563 |
1,563 |
1,540 |
1,551 |
-1.02% |
101,300 |
2024/3/6 |
1,550 |
1,577 |
1,550 |
1,567 |
+0.64% |
67,800 |
2024/3/5 |
1,545 |
1,565 |
1,536 |
1,557 |
+0.78% |
81,200 |
2024/3/4 |
1,566 |
1,569 |
1,540 |
1,545 |
-1.53% |
113,400 |
2024/3/1 |
1,589 |
1,589 |
1,559 |
1,569 |
-1.26% |
99,100 |
2024/2/29 |
1,587 |
1,593 |
1,571 |
1,589 |
+0.13% |
55,900 |
2024/2/28 |
1,574 |
1,603 |
1,574 |
1,587 |
+0.70% |
76,600 |
2024/2/27 |
1,560 |
1,580 |
1,559 |
1,576 |
+1.74% |
46,000 |
2024/2/26 |
1,561 |
1,563 |
1,532 |
1,549 |
-1.15% |
102,700 |
2024/2/22 |
1,574 |
1,574 |
1,546 |
1,567 |
+1.10% |
52,500 |
2024/2/21 |
1,565 |
1,572 |
1,541 |
1,550 |
-1.08% |
74,400 |
2024/2/20 |
1,590 |
1,608 |
1,566 |
1,567 |
-0.06% |
101,700 |
2024/2/19 |
1,527 |
1,576 |
1,527 |
1,568 |
+2.95% |
97,600 |
2024/2/16 |
1,508 |
1,533 |
1,504 |
1,523 |
+1.67% |
75,800 |
2024/2/15 |
1,513 |
1,513 |
1,496 |
1,498 |
-0.93% |
69,000 |
2024/2/14 |
1,521 |
1,521 |
1,503 |
1,512 |
-0.72% |
57,700 |
2024/2/13 |
1,529 |
1,529 |
1,508 |
1,523 |
-0.07% |
80,900 |
2024/2/9 |
1,527 |
1,537 |
1,521 |
1,524 |
-0.33% |
37,400 |
2024/2/8 |
1,525 |
1,532 |
1,507 |
1,529 |
+0.26% |
51,100 |
2024/2/7 |
1,510 |
1,533 |
1,501 |
1,525 |
+0.73% |
98,400 |
2024/2/6 |
1,510 |
1,522 |
1,499 |
1,514 |
-0.20% |
63,700 |
2024/2/5 |
1,513 |
1,523 |
1,507 |
1,517 |
+0.20% |
65,000 |
2024/2/2 |
1,507 |
1,519 |
1,501 |
1,514 |
+1.07% |
35,600 |
2024/2/1 |
1,499 |
1,508 |
1,491 |
1,498 |
-0.86% |
65,800 |
2024/1/31 |
1,503 |
1,511 |
1,486 |
1,511 |
+0.33% |
104,500 |
2024/1/30 |
1,528 |
1,542 |
1,506 |
1,506 |
-0.99% |
79,900 |
2024/1/29 |
1,525 |
1,525 |
1,516 |
1,521 |
+0.13% |
37,000 |
2024/1/26 |
1,512 |
1,529 |
1,508 |
1,519 |
+0.66% |
58,100 |
2024/1/25 |
1,516 |
1,519 |
1,504 |
1,509 |
+0.20% |
52,800 |
2024/1/24 |
1,522 |
1,522 |
1,502 |
1,506 |
-0.46% |
38,800 |
2024/1/23 |
1,522 |
1,534 |
1,508 |
1,513 |
+0.00% |
68,600 |
2024/1/22 |
1,510 |
1,519 |
1,500 |
1,513 |
+0.27% |
62,400 |
2024/1/19 |
1,519 |
1,520 |
1,500 |
1,509 |
+0.00% |
69,300 |
2024/1/18 |
1,514 |
1,524 |
1,505 |
1,509 |
-0.79% |
71,500 |
2024/1/17 |
1,519 |
1,551 |
1,514 |
1,521 |
-0.20% |
98,000 |
2024/1/16 |
1,537 |
1,546 |
1,514 |
1,524 |
-1.80% |
95,200 |
2024/1/15 |
1,550 |
1,602 |
1,530 |
1,552 |
+5.65% |
369,600 |
2024/1/12 |
1,500 |
1,505 |
1,469 |
1,469 |
-2.33% |
126,200 |
2024/1/11 |
1,512 |
1,518 |
1,497 |
1,504 |
-0.20% |
90,200 |
2024/1/10 |
1,510 |
1,516 |
1,500 |
1,507 |
+0.40% |
86,500 |
2024/1/9 |
1,485 |
1,511 |
1,485 |
1,501 |
+2.60% |
93,500 |
2024/1/5 |
1,499 |
1,500 |
1,463 |
1,463 |
-1.81% |
93,600 |
2024/1/4 |
1,460 |
1,490 |
1,444 |
1,490 |
+1.92% |
82,800 |
2023/12/29 |
1,462 |
1,471 |
1,452 |
1,462 |
+0.00% |
71,600 |
2023/12/28 |
1,437 |
1,462 |
1,425 |
1,462 |
+1.74% |
68,700 |
2023/12/27 |
1,400 |
1,437 |
1,400 |
1,437 |
+2.50% |
115,900 |
2023/12/26 |
1,409 |
1,416 |
1,401 |
1,402 |
-0.85% |
70,500 |
2023/12/25 |
1,432 |
1,432 |
1,406 |
1,414 |
-0.70% |
74,500 |
2023/12/22 |
1,415 |
1,430 |
1,415 |
1,424 |
+1.28% |
66,200 |
2023/12/21 |
1,409 |
1,415 |
1,395 |
1,406 |
-1.33% |
76,600 |
2023/12/20 |
1,420 |
1,431 |
1,412 |
1,425 |
+1.79% |
135,300 |
2023/12/19 |
1,392 |
1,400 |
1,377 |
1,400 |
+0.94% |
99,100 |
2023/12/18 |
1,388 |
1,391 |
1,371 |
1,387 |
+0.22% |
97,000 |
2023/12/15 |
1,370 |
1,384 |
1,367 |
1,384 |
+1.84% |
125,300 |
2023/12/14 |
1,367 |
1,370 |
1,351 |
1,359 |
+0.37% |
82,100 |
2023/12/13 |
1,360 |
1,371 |
1,348 |
1,354 |
+1.58% |
138,600 |
2023/12/12 |
1,315 |
1,333 |
1,315 |
1,333 |
+1.45% |
95,200 |
2023/12/11 |
1,282 |
1,317 |
1,282 |
1,314 |
+2.66% |
147,700 |
2023/12/8 |
1,286 |
1,300 |
1,277 |
1,280 |
-0.78% |
168,700 |
2023/12/7 |
1,301 |
1,308 |
1,289 |
1,290 |
-2.05% |
259,700 |
2023/12/6 |
1,320 |
1,323 |
1,310 |
1,317 |
-0.53% |
164,500 |
2023/12/5 |
1,328 |
1,336 |
1,322 |
1,324 |
-0.97% |
122,700 |
2023/12/4 |
1,354 |
1,354 |
1,329 |
1,337 |
-1.26% |
179,700 |
2023/12/1 |
1,367 |
1,372 |
1,349 |
1,354 |
-0.73% |
123,900 |
2023/11/30 |
1,377 |
1,377 |
1,356 |
1,364 |
-1.09% |
115,900 |
2023/11/29 |
1,364 |
1,385 |
1,364 |
1,379 |
-0.79% |
212,500 |
2023/11/28 |
1,395 |
1,396 |
1,384 |
1,390 |
-1.00% |
372,700 |
2023/11/27 |
1,420 |
1,423 |
1,401 |
1,404 |
-0.85% |
184,900 |
2023/11/24 |
1,421 |
1,422 |
1,411 |
1,416 |
+0.07% |
139,600 |
2023/11/22 |
1,415 |
1,417 |
1,408 |
1,415 |
-0.35% |
107,300 |
2023/11/21 |
1,429 |
1,430 |
1,413 |
1,420 |
-0.63% |
87,100 |
2023/11/20 |
1,418 |
1,438 |
1,418 |
1,429 |
+0.78% |
80,500 |
2023/11/17 |
1,402 |
1,418 |
1,401 |
1,418 |
+1.50% |
42,900 |
2023/11/16 |
1,405 |
1,409 |
1,393 |
1,397 |
-0.92% |
51,000 |
2023/11/15 |
1,401 |
1,410 |
1,397 |
1,410 |
+2.03% |
59,000 |
2023/11/14 |
1,386 |
1,393 |
1,372 |
1,382 |
-0.58% |
68,100 |
2023/11/13 |
1,408 |
1,409 |
1,386 |
1,390 |
-1.35% |
59,500 |
2023/11/10 |
1,388 |
1,410 |
1,384 |
1,409 |
+1.37% |
53,000 |
2023/11/9 |
1,370 |
1,392 |
1,366 |
1,390 |
+1.39% |
44,000 |
2023/11/8 |
1,395 |
1,398 |
1,366 |
1,371 |
-1.93% |
86,300 |
2023/11/7 |
1,406 |
1,406 |
1,386 |
1,398 |
+0.29% |
58,300 |
2023/11/6 |
1,391 |
1,399 |
1,385 |
1,394 |
+0.50% |
79,900 |
2023/11/2 |
1,388 |
1,391 |
1,372 |
1,387 |
+0.00% |
82,400 |
2023/11/1 |
1,392 |
1,395 |
1,375 |
1,387 |
+0.80% |
58,700 |
2023/10/31 |
1,349 |
1,376 |
1,343 |
1,376 |
+2.00% |
45,400 |
2023/10/30 |
1,366 |
1,371 |
1,344 |
1,349 |
-1.68% |
75,200 |
2023/10/27 |
1,350 |
1,372 |
1,342 |
1,372 |
+2.39% |
58,800 |
2023/10/26 |
1,340 |
1,348 |
1,334 |
1,340 |
-0.52% |
82,000 |
2023/10/25 |
1,368 |
1,381 |
1,345 |
1,347 |
-0.59% |
95,800 |
|