日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,670 |
1,675 |
1,644 |
1,646 |
-1.26% |
152,700 |
2024/4/24 |
1,668 |
1,680 |
1,654 |
1,667 |
-0.36% |
123,400 |
2024/4/23 |
1,660 |
1,679 |
1,653 |
1,673 |
+1.33% |
114,200 |
2024/4/22 |
1,643 |
1,660 |
1,630 |
1,651 |
+1.41% |
104,500 |
2024/4/19 |
1,678 |
1,678 |
1,619 |
1,628 |
-3.67% |
204,100 |
2024/4/18 |
1,690 |
1,710 |
1,677 |
1,690 |
+0.00% |
111,300 |
2024/4/17 |
1,689 |
1,696 |
1,674 |
1,690 |
-0.12% |
123,300 |
2024/4/16 |
1,688 |
1,711 |
1,675 |
1,692 |
-0.88% |
124,400 |
2024/4/15 |
1,712 |
1,715 |
1,696 |
1,707 |
-1.27% |
98,900 |
2024/4/12 |
1,761 |
1,782 |
1,729 |
1,729 |
-0.58% |
111,900 |
2024/4/11 |
1,732 |
1,744 |
1,716 |
1,739 |
-0.63% |
97,600 |
2024/4/10 |
1,733 |
1,764 |
1,733 |
1,750 |
+0.98% |
113,700 |
2024/4/9 |
1,743 |
1,748 |
1,731 |
1,733 |
-0.69% |
76,500 |
2024/4/8 |
1,771 |
1,771 |
1,731 |
1,745 |
+0.00% |
140,500 |
2024/4/5 |
1,720 |
1,763 |
1,719 |
1,745 |
+0.81% |
124,400 |
2024/4/4 |
1,732 |
1,793 |
1,716 |
1,731 |
+0.99% |
332,000 |
2024/4/3 |
1,726 |
1,729 |
1,703 |
1,714 |
-2.50% |
195,600 |
2024/4/2 |
1,781 |
1,787 |
1,728 |
1,758 |
-2.12% |
117,300 |
2024/4/1 |
1,855 |
1,865 |
1,793 |
1,796 |
-3.02% |
82,700 |
2024/3/29 |
1,808 |
1,866 |
1,801 |
1,852 |
+1.98% |
111,800 |
2024/3/28 |
1,845 |
1,860 |
1,813 |
1,816 |
-2.58% |
122,700 |
2024/3/27 |
1,884 |
1,889 |
1,857 |
1,864 |
+0.32% |
161,600 |
2024/3/26 |
1,877 |
1,877 |
1,839 |
1,858 |
-1.28% |
135,100 |
2024/3/25 |
1,907 |
1,924 |
1,872 |
1,882 |
-1.52% |
158,200 |
2024/3/22 |
1,928 |
1,943 |
1,894 |
1,911 |
-0.62% |
94,600 |
2024/3/21 |
1,954 |
1,995 |
1,922 |
1,923 |
-1.18% |
155,500 |
2024/3/19 |
1,943 |
1,952 |
1,919 |
1,946 |
-0.66% |
87,700 |
2024/3/18 |
1,957 |
1,969 |
1,926 |
1,959 |
+1.24% |
89,500 |
2024/3/15 |
1,890 |
1,938 |
1,890 |
1,935 |
+1.52% |
107,200 |
2024/3/14 |
1,930 |
1,930 |
1,893 |
1,906 |
-0.94% |
64,400 |
2024/3/13 |
1,970 |
1,978 |
1,907 |
1,924 |
-1.74% |
120,800 |
2024/3/12 |
1,907 |
1,963 |
1,886 |
1,958 |
+1.66% |
146,700 |
2024/3/11 |
1,881 |
1,926 |
1,860 |
1,926 |
+0.47% |
153,900 |
2024/3/8 |
1,884 |
1,975 |
1,884 |
1,917 |
+2.95% |
351,600 |
2024/3/7 |
1,916 |
1,916 |
1,854 |
1,862 |
-2.51% |
202,000 |
2024/3/6 |
1,903 |
1,947 |
1,888 |
1,910 |
-1.50% |
159,900 |
2024/3/5 |
1,955 |
1,965 |
1,904 |
1,939 |
-2.32% |
169,700 |
2024/3/4 |
2,032 |
2,052 |
1,984 |
1,985 |
-1.34% |
105,100 |
2024/3/1 |
1,991 |
2,020 |
1,984 |
2,012 |
+0.70% |
168,500 |
2024/2/29 |
2,024 |
2,039 |
1,985 |
1,998 |
-1.38% |
165,700 |
2024/2/28 |
2,023 |
2,076 |
2,019 |
2,026 |
-1.12% |
138,700 |
2024/2/27 |
2,062 |
2,066 |
2,027 |
2,049 |
-1.63% |
190,600 |
2024/2/26 |
1,960 |
2,089 |
1,960 |
2,083 |
+6.33% |
332,700 |
2024/2/22 |
2,001 |
2,007 |
1,933 |
1,959 |
-1.31% |
227,600 |
2024/2/21 |
2,022 |
2,027 |
1,969 |
1,985 |
-2.89% |
208,500 |
2024/2/20 |
2,048 |
2,063 |
2,020 |
2,044 |
-0.29% |
146,100 |
2024/2/19 |
1,986 |
2,061 |
1,970 |
2,050 |
+3.80% |
327,300 |
2024/2/16 |
1,902 |
1,987 |
1,899 |
1,975 |
+4.33% |
267,500 |
2024/2/15 |
1,957 |
1,970 |
1,880 |
1,893 |
-1.97% |
183,800 |
2024/2/14 |
1,911 |
1,937 |
1,867 |
1,931 |
-0.67% |
165,100 |
2024/2/13 |
1,907 |
1,948 |
1,897 |
1,944 |
+2.86% |
181,700 |
2024/2/9 |
1,912 |
1,923 |
1,883 |
1,890 |
-2.22% |
122,100 |
2024/2/8 |
1,930 |
1,959 |
1,898 |
1,933 |
+1.68% |
152,800 |
2024/2/7 |
1,926 |
1,949 |
1,887 |
1,901 |
-0.83% |
134,600 |
2024/2/6 |
1,982 |
1,982 |
1,917 |
1,917 |
-3.43% |
276,500 |
2024/2/5 |
1,996 |
2,029 |
1,957 |
1,985 |
+1.38% |
294,000 |
2024/2/2 |
1,960 |
2,067 |
1,955 |
1,958 |
+1.61% |
771,900 |
2024/2/1 |
1,900 |
1,938 |
1,818 |
1,927 |
+21.58% |
1,565,800 |
2024/1/31 |
1,640 |
1,643 |
1,555 |
1,585 |
-4.23% |
393,600 |
2024/1/30 |
1,654 |
1,683 |
1,646 |
1,655 |
+0.12% |
143,600 |
2024/1/29 |
1,670 |
1,677 |
1,642 |
1,653 |
-0.66% |
142,200 |
2024/1/26 |
1,663 |
1,677 |
1,653 |
1,664 |
-0.66% |
91,400 |
2024/1/25 |
1,671 |
1,684 |
1,665 |
1,675 |
+0.12% |
138,100 |
2024/1/24 |
1,682 |
1,702 |
1,656 |
1,673 |
-0.42% |
179,500 |
2024/1/23 |
1,688 |
1,708 |
1,671 |
1,680 |
-0.12% |
153,400 |
2024/1/22 |
1,649 |
1,683 |
1,642 |
1,682 |
+2.37% |
142,800 |
2024/1/19 |
1,666 |
1,666 |
1,638 |
1,643 |
-1.62% |
173,000 |
2024/1/18 |
1,687 |
1,690 |
1,656 |
1,670 |
-0.30% |
130,300 |
2024/1/17 |
1,747 |
1,747 |
1,672 |
1,675 |
-3.07% |
172,800 |
2024/1/16 |
1,772 |
1,778 |
1,718 |
1,728 |
-2.37% |
176,300 |
2024/1/15 |
1,747 |
1,770 |
1,735 |
1,770 |
+1.96% |
193,300 |
2024/1/12 |
1,740 |
1,744 |
1,716 |
1,736 |
+0.52% |
73,100 |
2024/1/11 |
1,753 |
1,758 |
1,716 |
1,727 |
-0.92% |
96,800 |
2024/1/10 |
1,731 |
1,752 |
1,720 |
1,743 |
+0.69% |
76,600 |
2024/1/9 |
1,713 |
1,748 |
1,701 |
1,731 |
+2.49% |
64,900 |
2024/1/5 |
1,767 |
1,769 |
1,689 |
1,689 |
-4.41% |
137,900 |
2024/1/4 |
1,729 |
1,773 |
1,713 |
1,767 |
+0.86% |
78,200 |
2023/12/29 |
1,759 |
1,761 |
1,738 |
1,752 |
-0.28% |
61,000 |
2023/12/28 |
1,732 |
1,763 |
1,728 |
1,757 |
+1.38% |
79,800 |
2023/12/27 |
1,720 |
1,737 |
1,713 |
1,733 |
+1.46% |
103,200 |
2023/12/26 |
1,719 |
1,727 |
1,699 |
1,708 |
+0.00% |
90,000 |
2023/12/25 |
1,730 |
1,737 |
1,699 |
1,708 |
-0.52% |
64,600 |
2023/12/22 |
1,706 |
1,729 |
1,703 |
1,717 |
+0.47% |
75,300 |
2023/12/21 |
1,691 |
1,723 |
1,684 |
1,709 |
-0.12% |
61,800 |
2023/12/20 |
1,740 |
1,750 |
1,709 |
1,711 |
-0.75% |
74,500 |
2023/12/19 |
1,699 |
1,724 |
1,692 |
1,724 |
+2.80% |
83,500 |
2023/12/18 |
1,683 |
1,693 |
1,662 |
1,677 |
+0.24% |
90,700 |
2023/12/15 |
1,670 |
1,691 |
1,667 |
1,673 |
-0.59% |
96,600 |
2023/12/14 |
1,735 |
1,745 |
1,667 |
1,683 |
-1.52% |
64,000 |
2023/12/13 |
1,720 |
1,734 |
1,703 |
1,709 |
-0.98% |
44,800 |
2023/12/12 |
1,754 |
1,754 |
1,713 |
1,726 |
-1.20% |
76,500 |
2023/12/11 |
1,708 |
1,757 |
1,708 |
1,747 |
+1.63% |
136,500 |
2023/12/8 |
1,684 |
1,721 |
1,684 |
1,719 |
+1.42% |
162,200 |
2023/12/7 |
1,677 |
1,711 |
1,673 |
1,695 |
+0.71% |
106,100 |
2023/12/6 |
1,664 |
1,689 |
1,656 |
1,683 |
+1.94% |
99,700 |
2023/12/5 |
1,738 |
1,739 |
1,650 |
1,651 |
-5.01% |
128,700 |
2023/12/4 |
1,717 |
1,745 |
1,709 |
1,738 |
+0.46% |
90,500 |
2023/12/1 |
1,735 |
1,735 |
1,716 |
1,730 |
-0.29% |
93,300 |
2023/11/30 |
1,747 |
1,760 |
1,715 |
1,735 |
-0.34% |
166,800 |
2023/11/29 |
1,708 |
1,763 |
1,708 |
1,741 |
+1.28% |
295,300 |
2023/11/28 |
1,718 |
1,724 |
1,689 |
1,719 |
+0.06% |
124,400 |
2023/11/27 |
1,726 |
1,752 |
1,705 |
1,718 |
-1.83% |
91,000 |
2023/11/24 |
1,748 |
1,764 |
1,733 |
1,750 |
+1.04% |
67,900 |
2023/11/22 |
1,731 |
1,746 |
1,712 |
1,732 |
+0.81% |
133,300 |
2023/11/21 |
1,732 |
1,733 |
1,699 |
1,718 |
-0.98% |
201,600 |
2023/11/20 |
1,766 |
1,772 |
1,735 |
1,735 |
-1.53% |
73,200 |
2023/11/17 |
1,710 |
1,762 |
1,710 |
1,762 |
+2.03% |
125,200 |
2023/11/16 |
1,726 |
1,745 |
1,716 |
1,727 |
-0.29% |
92,000 |
2023/11/15 |
1,711 |
1,756 |
1,706 |
1,732 |
+2.30% |
175,800 |
2023/11/14 |
1,700 |
1,722 |
1,685 |
1,693 |
+0.42% |
129,800 |
2023/11/13 |
1,717 |
1,717 |
1,679 |
1,686 |
-1.06% |
111,600 |
2023/11/10 |
1,696 |
1,709 |
1,680 |
1,704 |
-0.06% |
79,900 |
2023/11/9 |
1,692 |
1,714 |
1,682 |
1,705 |
+0.59% |
119,500 |
2023/11/8 |
1,652 |
1,705 |
1,648 |
1,695 |
+4.05% |
175,600 |
2023/11/7 |
1,643 |
1,650 |
1,628 |
1,629 |
-2.04% |
115,100 |
2023/11/6 |
1,673 |
1,677 |
1,645 |
1,663 |
+1.28% |
196,800 |
2023/11/2 |
1,690 |
1,690 |
1,625 |
1,642 |
-1.85% |
233,000 |
2023/11/1 |
1,556 |
1,679 |
1,539 |
1,673 |
+12.58% |
729,200 |
2023/10/31 |
1,460 |
1,487 |
1,443 |
1,486 |
+1.78% |
122,200 |
2023/10/30 |
1,460 |
1,461 |
1,433 |
1,460 |
-0.68% |
122,400 |
2023/10/27 |
1,445 |
1,475 |
1,440 |
1,470 |
+2.44% |
122,500 |
2023/10/26 |
1,462 |
1,468 |
1,427 |
1,435 |
-3.17% |
159,800 |
2023/10/25 |
1,490 |
1,500 |
1,474 |
1,482 |
+0.14% |
191,100 |
|