日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,393 |
1,425 |
1,328 |
1,331 |
-3.62% |
31,200 |
2024/4/24 |
1,361 |
1,395 |
1,360 |
1,381 |
+1.47% |
37,600 |
2024/4/23 |
1,351 |
1,362 |
1,326 |
1,361 |
+0.96% |
27,200 |
2024/4/22 |
1,295 |
1,360 |
1,283 |
1,348 |
+5.64% |
57,900 |
2024/4/19 |
1,283 |
1,310 |
1,244 |
1,276 |
+0.16% |
49,400 |
2024/4/18 |
1,248 |
1,293 |
1,247 |
1,274 |
+2.00% |
45,400 |
2024/4/17 |
1,235 |
1,255 |
1,214 |
1,249 |
+1.13% |
49,100 |
2024/4/16 |
1,235 |
1,265 |
1,222 |
1,235 |
-1.28% |
80,800 |
2024/4/15 |
1,199 |
1,256 |
1,190 |
1,251 |
-14.84% |
221,000 |
2024/4/12 |
1,495 |
1,498 |
1,436 |
1,469 |
-1.74% |
80,800 |
2024/4/11 |
1,559 |
1,564 |
1,485 |
1,495 |
-5.38% |
42,200 |
2024/4/10 |
1,567 |
1,597 |
1,560 |
1,580 |
+1.41% |
25,000 |
2024/4/9 |
1,556 |
1,582 |
1,535 |
1,558 |
+0.13% |
20,600 |
2024/4/8 |
1,585 |
1,620 |
1,553 |
1,556 |
-0.19% |
25,800 |
2024/4/5 |
1,519 |
1,576 |
1,517 |
1,559 |
+1.43% |
18,300 |
2024/4/4 |
1,550 |
1,550 |
1,502 |
1,537 |
-1.47% |
13,900 |
2024/4/3 |
1,542 |
1,581 |
1,520 |
1,560 |
+0.39% |
11,000 |
2024/4/2 |
1,581 |
1,611 |
1,541 |
1,554 |
-2.14% |
17,300 |
2024/4/1 |
1,647 |
1,647 |
1,565 |
1,588 |
-2.58% |
19,000 |
2024/3/29 |
1,578 |
1,630 |
1,569 |
1,630 |
+3.43% |
28,100 |
2024/3/28 |
1,559 |
1,594 |
1,540 |
1,576 |
+1.61% |
28,900 |
2024/3/27 |
1,503 |
1,560 |
1,502 |
1,551 |
+4.02% |
18,000 |
2024/3/26 |
1,507 |
1,507 |
1,477 |
1,491 |
-1.06% |
7,500 |
2024/3/25 |
1,520 |
1,535 |
1,502 |
1,507 |
-0.26% |
14,500 |
2024/3/22 |
1,494 |
1,514 |
1,458 |
1,511 |
+3.00% |
16,400 |
2024/3/21 |
1,460 |
1,515 |
1,446 |
1,467 |
+1.66% |
30,100 |
2024/3/19 |
1,434 |
1,453 |
1,424 |
1,443 |
+0.84% |
6,400 |
2024/3/18 |
1,425 |
1,432 |
1,415 |
1,431 |
+1.42% |
7,000 |
2024/3/15 |
1,414 |
1,431 |
1,403 |
1,411 |
-1.12% |
6,000 |
2024/3/14 |
1,413 |
1,427 |
1,405 |
1,427 |
+0.71% |
3,700 |
2024/3/13 |
1,457 |
1,457 |
1,405 |
1,417 |
-2.75% |
7,100 |
2024/3/12 |
1,422 |
1,460 |
1,399 |
1,457 |
+1.75% |
21,600 |
2024/3/11 |
1,442 |
1,480 |
1,408 |
1,432 |
-1.98% |
21,200 |
2024/3/8 |
1,420 |
1,464 |
1,420 |
1,461 |
+2.89% |
29,300 |
2024/3/7 |
1,428 |
1,438 |
1,409 |
1,420 |
+0.00% |
14,900 |
2024/3/6 |
1,397 |
1,425 |
1,394 |
1,420 |
+1.65% |
14,300 |
2024/3/5 |
1,407 |
1,417 |
1,380 |
1,397 |
-0.36% |
16,000 |
2024/3/4 |
1,369 |
1,428 |
1,369 |
1,402 |
+2.86% |
21,200 |
2024/3/1 |
1,438 |
1,438 |
1,363 |
1,363 |
-5.15% |
34,700 |
2024/2/29 |
1,421 |
1,450 |
1,414 |
1,437 |
+1.48% |
13,100 |
2024/2/28 |
1,459 |
1,459 |
1,403 |
1,416 |
-3.28% |
15,700 |
2024/2/27 |
1,427 |
1,470 |
1,427 |
1,464 |
+3.46% |
30,500 |
2024/2/26 |
1,396 |
1,424 |
1,396 |
1,415 |
+1.87% |
21,000 |
2024/2/22 |
1,377 |
1,392 |
1,373 |
1,389 |
+2.06% |
12,500 |
2024/2/21 |
1,380 |
1,396 |
1,356 |
1,361 |
-1.09% |
13,100 |
2024/2/20 |
1,360 |
1,389 |
1,360 |
1,376 |
+0.73% |
16,200 |
2024/2/19 |
1,380 |
1,383 |
1,351 |
1,366 |
-0.73% |
14,200 |
2024/2/16 |
1,338 |
1,380 |
1,338 |
1,376 |
+2.84% |
12,000 |
2024/2/15 |
1,319 |
1,338 |
1,300 |
1,338 |
+2.92% |
17,900 |
2024/2/14 |
1,295 |
1,322 |
1,285 |
1,300 |
-1.22% |
13,700 |
2024/2/13 |
1,291 |
1,330 |
1,282 |
1,316 |
-0.38% |
22,000 |
2024/2/9 |
1,343 |
1,357 |
1,321 |
1,321 |
-1.86% |
13,000 |
2024/2/8 |
1,342 |
1,352 |
1,323 |
1,346 |
+0.00% |
15,500 |
2024/2/7 |
1,365 |
1,376 |
1,346 |
1,346 |
-1.32% |
9,700 |
2024/2/6 |
1,378 |
1,388 |
1,364 |
1,364 |
-1.37% |
4,800 |
2024/2/5 |
1,362 |
1,401 |
1,352 |
1,383 |
+1.62% |
17,800 |
2024/2/2 |
1,383 |
1,387 |
1,353 |
1,361 |
-0.44% |
15,500 |
2024/2/1 |
1,396 |
1,414 |
1,357 |
1,367 |
-2.57% |
29,100 |
2024/1/31 |
1,384 |
1,426 |
1,383 |
1,403 |
+0.14% |
16,700 |
2024/1/30 |
1,411 |
1,432 |
1,401 |
1,401 |
-0.64% |
35,400 |
2024/1/29 |
1,419 |
1,436 |
1,404 |
1,410 |
-1.26% |
28,900 |
2024/1/26 |
1,390 |
1,433 |
1,355 |
1,428 |
+6.09% |
45,900 |
2024/1/25 |
1,305 |
1,360 |
1,305 |
1,346 |
+3.14% |
20,100 |
2024/1/24 |
1,300 |
1,329 |
1,300 |
1,305 |
+0.85% |
17,900 |
2024/1/23 |
1,325 |
1,336 |
1,294 |
1,294 |
-2.34% |
19,300 |
2024/1/22 |
1,280 |
1,325 |
1,280 |
1,325 |
+3.52% |
23,100 |
2024/1/19 |
1,290 |
1,292 |
1,276 |
1,280 |
-2.29% |
35,700 |
2024/1/18 |
1,291 |
1,325 |
1,275 |
1,310 |
+0.23% |
29,600 |
2024/1/17 |
1,302 |
1,325 |
1,291 |
1,307 |
+0.38% |
34,700 |
2024/1/16 |
1,353 |
1,367 |
1,302 |
1,302 |
-5.86% |
66,000 |
2024/1/15 |
1,376 |
1,420 |
1,325 |
1,383 |
+4.30% |
79,000 |
2024/1/12 |
1,398 |
1,399 |
1,314 |
1,326 |
-3.70% |
61,400 |
2024/1/11 |
1,399 |
1,425 |
1,355 |
1,377 |
+0.00% |
75,900 |
2024/1/10 |
1,458 |
1,458 |
1,340 |
1,377 |
+12.68% |
331,300 |
2024/1/9 |
1,224 |
1,229 |
1,215 |
1,222 |
+0.33% |
18,800 |
2024/1/5 |
1,229 |
1,229 |
1,194 |
1,218 |
-0.57% |
14,000 |
2024/1/4 |
1,176 |
1,229 |
1,176 |
1,225 |
+4.17% |
28,900 |
2023/12/29 |
1,170 |
1,176 |
1,162 |
1,176 |
+0.51% |
4,600 |
2023/12/28 |
1,170 |
1,172 |
1,159 |
1,170 |
+0.26% |
6,000 |
2023/12/27 |
1,160 |
1,169 |
1,143 |
1,167 |
+1.39% |
12,800 |
2023/12/26 |
1,146 |
1,157 |
1,140 |
1,151 |
+0.70% |
6,300 |
2023/12/25 |
1,139 |
1,144 |
1,135 |
1,143 |
+0.35% |
13,700 |
2023/12/22 |
1,144 |
1,145 |
1,131 |
1,139 |
+0.35% |
4,600 |
2023/12/21 |
1,138 |
1,138 |
1,123 |
1,135 |
-0.18% |
10,300 |
2023/12/20 |
1,135 |
1,146 |
1,125 |
1,137 |
-0.35% |
13,900 |
2023/12/19 |
1,133 |
1,142 |
1,131 |
1,141 |
-0.09% |
7,500 |
2023/12/18 |
1,144 |
1,152 |
1,136 |
1,142 |
-0.17% |
12,200 |
2023/12/15 |
1,139 |
1,145 |
1,134 |
1,144 |
+0.44% |
4,800 |
2023/12/14 |
1,137 |
1,140 |
1,127 |
1,139 |
+0.44% |
9,000 |
2023/12/13 |
1,137 |
1,137 |
1,130 |
1,134 |
-0.18% |
4,300 |
2023/12/12 |
1,129 |
1,136 |
1,118 |
1,136 |
+0.62% |
11,700 |
2023/12/11 |
1,126 |
1,137 |
1,118 |
1,129 |
+2.54% |
9,900 |
2023/12/8 |
1,132 |
1,132 |
1,098 |
1,101 |
-2.74% |
21,100 |
2023/12/7 |
1,129 |
1,132 |
1,111 |
1,132 |
+0.44% |
9,300 |
2023/12/6 |
1,126 |
1,135 |
1,121 |
1,127 |
+0.00% |
6,800 |
2023/12/5 |
1,155 |
1,158 |
1,127 |
1,127 |
-1.31% |
9,200 |
2023/12/4 |
1,115 |
1,157 |
1,115 |
1,142 |
+2.98% |
12,300 |
2023/12/1 |
1,107 |
1,125 |
1,105 |
1,109 |
-0.72% |
8,600 |
2023/11/30 |
1,110 |
1,119 |
1,103 |
1,117 |
+0.00% |
8,500 |
2023/11/29 |
1,122 |
1,124 |
1,101 |
1,117 |
-0.53% |
20,700 |
2023/11/28 |
1,133 |
1,133 |
1,104 |
1,123 |
-0.62% |
9,200 |
2023/11/27 |
1,095 |
1,135 |
1,090 |
1,130 |
+3.76% |
22,900 |
2023/11/24 |
1,071 |
1,089 |
1,071 |
1,089 |
+1.78% |
4,000 |
2023/11/22 |
1,065 |
1,087 |
1,060 |
1,070 |
+0.56% |
12,900 |
2023/11/21 |
1,096 |
1,100 |
1,063 |
1,064 |
-1.85% |
15,200 |
2023/11/20 |
1,082 |
1,109 |
1,082 |
1,084 |
-0.55% |
13,000 |
2023/11/17 |
1,066 |
1,094 |
1,065 |
1,090 |
+2.16% |
10,700 |
2023/11/16 |
1,071 |
1,077 |
1,060 |
1,067 |
-0.37% |
22,300 |
2023/11/15 |
1,085 |
1,089 |
1,071 |
1,071 |
-1.29% |
25,100 |
2023/11/14 |
1,107 |
1,107 |
1,085 |
1,085 |
-0.28% |
6,200 |
2023/11/13 |
1,100 |
1,113 |
1,088 |
1,088 |
-1.00% |
17,600 |
2023/11/10 |
1,085 |
1,100 |
1,077 |
1,099 |
+0.37% |
11,400 |
2023/11/9 |
1,084 |
1,104 |
1,084 |
1,095 |
+1.01% |
16,000 |
2023/11/8 |
1,127 |
1,127 |
1,084 |
1,084 |
-2.69% |
25,300 |
2023/11/7 |
1,149 |
1,149 |
1,106 |
1,114 |
-3.05% |
30,800 |
2023/11/6 |
1,144 |
1,154 |
1,111 |
1,149 |
+1.41% |
25,000 |
2023/11/2 |
1,128 |
1,174 |
1,127 |
1,133 |
+0.00% |
22,200 |
2023/11/1 |
1,140 |
1,140 |
1,130 |
1,133 |
-0.26% |
16,200 |
2023/10/31 |
1,101 |
1,136 |
1,101 |
1,136 |
+4.32% |
26,800 |
2023/10/30 |
1,159 |
1,159 |
1,089 |
1,089 |
-5.06% |
63,900 |
2023/10/27 |
1,122 |
1,147 |
1,114 |
1,147 |
+2.41% |
13,600 |
2023/10/26 |
1,126 |
1,148 |
1,110 |
1,120 |
-2.95% |
30,900 |
2023/10/25 |
1,181 |
1,190 |
1,154 |
1,154 |
-2.62% |
20,900 |
|