日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,699 |
1,732 |
1,695 |
1,732 |
+2.55% |
157,300 |
2024/4/22 |
1,678 |
1,691 |
1,669 |
1,689 |
+1.99% |
95,900 |
2024/4/19 |
1,679 |
1,679 |
1,648 |
1,656 |
-1.49% |
114,600 |
2024/4/18 |
1,660 |
1,687 |
1,660 |
1,681 |
+1.27% |
59,700 |
2024/4/17 |
1,691 |
1,691 |
1,654 |
1,660 |
-1.78% |
102,800 |
2024/4/16 |
1,741 |
1,741 |
1,690 |
1,690 |
-2.37% |
158,100 |
2024/4/15 |
1,723 |
1,737 |
1,722 |
1,731 |
+0.52% |
99,900 |
2024/4/12 |
1,725 |
1,725 |
1,715 |
1,722 |
+0.12% |
65,500 |
2024/4/11 |
1,729 |
1,730 |
1,713 |
1,720 |
-1.21% |
87,000 |
2024/4/10 |
1,741 |
1,746 |
1,725 |
1,741 |
+0.40% |
74,200 |
2024/4/9 |
1,731 |
1,742 |
1,721 |
1,734 |
+0.06% |
63,500 |
2024/4/8 |
1,735 |
1,742 |
1,719 |
1,733 |
+0.29% |
91,900 |
2024/4/5 |
1,705 |
1,734 |
1,702 |
1,728 |
+0.88% |
124,800 |
2024/4/4 |
1,745 |
1,747 |
1,710 |
1,713 |
-1.55% |
151,100 |
2024/4/3 |
1,743 |
1,755 |
1,714 |
1,740 |
-1.47% |
245,100 |
2024/4/2 |
1,849 |
1,849 |
1,750 |
1,766 |
-4.33% |
279,400 |
2024/4/1 |
1,817 |
1,870 |
1,805 |
1,846 |
+3.71% |
251,600 |
2024/3/29 |
1,675 |
1,809 |
1,673 |
1,780 |
+2.83% |
463,000 |
2024/3/28 |
1,726 |
1,738 |
1,722 |
1,731 |
-0.40% |
181,000 |
2024/3/27 |
1,720 |
1,741 |
1,718 |
1,738 |
+1.34% |
103,100 |
2024/3/26 |
1,719 |
1,724 |
1,696 |
1,715 |
-0.46% |
99,400 |
2024/3/25 |
1,725 |
1,734 |
1,721 |
1,723 |
+0.12% |
82,100 |
2024/3/22 |
1,715 |
1,731 |
1,711 |
1,721 |
+0.41% |
82,000 |
2024/3/21 |
1,723 |
1,723 |
1,714 |
1,714 |
-0.06% |
68,800 |
2024/3/19 |
1,725 |
1,725 |
1,700 |
1,715 |
-0.46% |
68,500 |
2024/3/18 |
1,736 |
1,736 |
1,715 |
1,723 |
-0.12% |
80,000 |
2024/3/15 |
1,720 |
1,740 |
1,715 |
1,725 |
+0.29% |
93,400 |
2024/3/14 |
1,693 |
1,722 |
1,688 |
1,720 |
+1.53% |
68,100 |
2024/3/13 |
1,730 |
1,730 |
1,689 |
1,694 |
-1.97% |
90,900 |
2024/3/12 |
1,701 |
1,728 |
1,697 |
1,728 |
+1.83% |
133,100 |
2024/3/11 |
1,675 |
1,701 |
1,675 |
1,697 |
+1.07% |
193,000 |
2024/3/8 |
1,656 |
1,679 |
1,647 |
1,679 |
+0.42% |
117,600 |
2024/3/7 |
1,665 |
1,674 |
1,661 |
1,672 |
+0.60% |
118,100 |
2024/3/6 |
1,641 |
1,666 |
1,640 |
1,662 |
+0.54% |
87,600 |
2024/3/5 |
1,639 |
1,654 |
1,631 |
1,653 |
+1.54% |
98,500 |
2024/3/4 |
1,652 |
1,653 |
1,622 |
1,628 |
-0.55% |
86,400 |
2024/3/1 |
1,662 |
1,667 |
1,637 |
1,637 |
-1.50% |
97,100 |
2024/2/29 |
1,669 |
1,675 |
1,657 |
1,662 |
-0.36% |
77,000 |
2024/2/28 |
1,648 |
1,671 |
1,647 |
1,668 |
+1.15% |
76,800 |
2024/2/27 |
1,657 |
1,658 |
1,637 |
1,649 |
-0.30% |
74,800 |
2024/2/26 |
1,635 |
1,658 |
1,630 |
1,654 |
+1.85% |
130,500 |
2024/2/22 |
1,630 |
1,631 |
1,621 |
1,624 |
+0.06% |
82,100 |
2024/2/21 |
1,623 |
1,623 |
1,607 |
1,623 |
+0.68% |
73,200 |
2024/2/20 |
1,626 |
1,627 |
1,606 |
1,612 |
-0.62% |
111,800 |
2024/2/19 |
1,607 |
1,622 |
1,602 |
1,622 |
+0.81% |
77,000 |
2024/2/16 |
1,612 |
1,620 |
1,604 |
1,609 |
+0.00% |
111,800 |
2024/2/15 |
1,638 |
1,638 |
1,605 |
1,609 |
-1.41% |
154,200 |
2024/2/14 |
1,645 |
1,648 |
1,630 |
1,632 |
-1.03% |
86,300 |
2024/2/13 |
1,664 |
1,668 |
1,631 |
1,649 |
-0.72% |
144,000 |
2024/2/9 |
1,669 |
1,682 |
1,661 |
1,661 |
-0.60% |
84,700 |
2024/2/8 |
1,690 |
1,690 |
1,662 |
1,671 |
-1.47% |
105,200 |
2024/2/7 |
1,685 |
1,698 |
1,682 |
1,696 |
+0.65% |
92,300 |
2024/2/6 |
1,689 |
1,695 |
1,672 |
1,685 |
-0.35% |
99,900 |
2024/2/5 |
1,676 |
1,691 |
1,666 |
1,691 |
+2.05% |
137,900 |
2024/2/2 |
1,662 |
1,662 |
1,646 |
1,657 |
-0.06% |
70,900 |
2024/2/1 |
1,660 |
1,662 |
1,644 |
1,658 |
-0.54% |
88,200 |
2024/1/31 |
1,647 |
1,667 |
1,644 |
1,667 |
+1.52% |
116,400 |
2024/1/30 |
1,650 |
1,662 |
1,641 |
1,642 |
-0.36% |
279,400 |
2024/1/29 |
1,638 |
1,652 |
1,638 |
1,648 |
+1.29% |
121,500 |
2024/1/26 |
1,643 |
1,649 |
1,623 |
1,627 |
-0.67% |
164,600 |
2024/1/25 |
1,637 |
1,639 |
1,630 |
1,638 |
-0.30% |
90,000 |
2024/1/24 |
1,645 |
1,649 |
1,628 |
1,643 |
-0.60% |
140,100 |
2024/1/23 |
1,660 |
1,673 |
1,648 |
1,653 |
-0.54% |
123,500 |
2024/1/22 |
1,667 |
1,668 |
1,646 |
1,662 |
-0.42% |
166,800 |
2024/1/19 |
1,684 |
1,688 |
1,661 |
1,669 |
+1.64% |
321,400 |
2024/1/18 |
1,620 |
1,664 |
1,619 |
1,642 |
+2.62% |
471,900 |
2024/1/17 |
1,612 |
1,626 |
1,600 |
1,600 |
-0.87% |
182,200 |
2024/1/16 |
1,636 |
1,650 |
1,614 |
1,614 |
-1.28% |
267,600 |
2024/1/15 |
1,644 |
1,661 |
1,632 |
1,635 |
+0.00% |
204,000 |
2024/1/12 |
1,645 |
1,658 |
1,630 |
1,635 |
-0.61% |
250,300 |
2024/1/11 |
1,648 |
1,667 |
1,625 |
1,645 |
-3.18% |
571,400 |
2024/1/10 |
1,694 |
1,705 |
1,679 |
1,699 |
+0.30% |
211,000 |
2024/1/9 |
1,672 |
1,705 |
1,655 |
1,694 |
+3.48% |
245,400 |
2024/1/5 |
1,700 |
1,700 |
1,637 |
1,637 |
-4.60% |
299,200 |
2024/1/4 |
1,737 |
1,737 |
1,705 |
1,716 |
-1.72% |
166,100 |
2023/12/29 |
1,775 |
1,775 |
1,736 |
1,746 |
-1.47% |
79,600 |
2023/12/28 |
1,766 |
1,777 |
1,756 |
1,772 |
+0.34% |
84,600 |
2023/12/27 |
1,754 |
1,768 |
1,747 |
1,766 |
+1.38% |
119,100 |
2023/12/26 |
1,755 |
1,771 |
1,741 |
1,742 |
-0.17% |
112,400 |
2023/12/25 |
1,780 |
1,791 |
1,741 |
1,745 |
-1.97% |
88,600 |
2023/12/22 |
1,792 |
1,803 |
1,773 |
1,780 |
-0.56% |
89,900 |
2023/12/21 |
1,777 |
1,798 |
1,768 |
1,790 |
+0.34% |
101,400 |
2023/12/20 |
1,799 |
1,813 |
1,783 |
1,784 |
-0.11% |
123,800 |
2023/12/19 |
1,784 |
1,797 |
1,773 |
1,786 |
+0.11% |
81,700 |
2023/12/18 |
1,776 |
1,790 |
1,761 |
1,784 |
+0.34% |
113,900 |
2023/12/15 |
1,790 |
1,802 |
1,765 |
1,778 |
-1.11% |
117,000 |
2023/12/14 |
1,800 |
1,828 |
1,796 |
1,798 |
+0.56% |
143,500 |
2023/12/13 |
1,783 |
1,808 |
1,782 |
1,788 |
+1.53% |
145,500 |
2023/12/12 |
1,769 |
1,783 |
1,757 |
1,761 |
+0.00% |
127,600 |
2023/12/11 |
1,770 |
1,790 |
1,720 |
1,761 |
+0.23% |
331,700 |
2023/12/8 |
1,753 |
1,780 |
1,747 |
1,757 |
+0.98% |
200,500 |
2023/12/7 |
1,715 |
1,746 |
1,706 |
1,740 |
+0.81% |
124,000 |
2023/12/6 |
1,700 |
1,730 |
1,690 |
1,726 |
+1.41% |
180,300 |
2023/12/5 |
1,727 |
1,733 |
1,702 |
1,702 |
-1.50% |
198,700 |
2023/12/4 |
1,690 |
1,728 |
1,688 |
1,728 |
+2.19% |
145,200 |
2023/12/1 |
1,676 |
1,710 |
1,668 |
1,691 |
+1.14% |
211,800 |
2023/11/30 |
1,650 |
1,675 |
1,633 |
1,672 |
+0.97% |
163,500 |
2023/11/29 |
1,630 |
1,659 |
1,608 |
1,656 |
+0.36% |
321,100 |
2023/11/28 |
1,621 |
1,659 |
1,620 |
1,650 |
+0.36% |
451,900 |
2023/11/27 |
1,644 |
1,656 |
1,633 |
1,644 |
+0.67% |
260,300 |
2023/11/24 |
1,636 |
1,636 |
1,606 |
1,633 |
-0.49% |
140,400 |
2023/11/22 |
1,629 |
1,662 |
1,629 |
1,641 |
+0.67% |
158,400 |
2023/11/21 |
1,610 |
1,636 |
1,605 |
1,630 |
+1.56% |
127,200 |
2023/11/20 |
1,604 |
1,620 |
1,602 |
1,605 |
+0.19% |
132,600 |
2023/11/17 |
1,586 |
1,602 |
1,575 |
1,602 |
+0.69% |
67,200 |
2023/11/16 |
1,605 |
1,609 |
1,588 |
1,591 |
-0.25% |
104,400 |
2023/11/15 |
1,629 |
1,629 |
1,591 |
1,595 |
-1.73% |
141,500 |
2023/11/14 |
1,619 |
1,631 |
1,603 |
1,623 |
+0.87% |
161,600 |
2023/11/13 |
1,637 |
1,643 |
1,586 |
1,609 |
+3.61% |
628,700 |
2023/11/10 |
1,545 |
1,554 |
1,532 |
1,553 |
+0.32% |
104,600 |
2023/11/9 |
1,516 |
1,553 |
1,514 |
1,548 |
+2.31% |
155,100 |
2023/11/8 |
1,520 |
1,529 |
1,501 |
1,513 |
-0.46% |
124,500 |
2023/11/7 |
1,523 |
1,529 |
1,513 |
1,520 |
+0.33% |
79,600 |
2023/11/6 |
1,518 |
1,526 |
1,504 |
1,515 |
+1.27% |
162,400 |
2023/11/2 |
1,516 |
1,518 |
1,490 |
1,496 |
-1.06% |
153,700 |
2023/11/1 |
1,527 |
1,530 |
1,504 |
1,512 |
-0.33% |
128,200 |
2023/10/31 |
1,499 |
1,517 |
1,490 |
1,517 |
+1.00% |
117,200 |
2023/10/30 |
1,526 |
1,527 |
1,493 |
1,502 |
-1.83% |
120,900 |
2023/10/27 |
1,515 |
1,530 |
1,509 |
1,530 |
+1.12% |
74,500 |
2023/10/26 |
1,507 |
1,524 |
1,502 |
1,513 |
+0.13% |
97,800 |
2023/10/25 |
1,518 |
1,526 |
1,503 |
1,511 |
-0.26% |
102,900 |
2023/10/24 |
1,495 |
1,517 |
1,470 |
1,515 |
+1.75% |
163,300 |
2023/10/23 |
1,495 |
1,505 |
1,484 |
1,489 |
-0.40% |
104,100 |
|