日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,691 |
1,697 |
1,674 |
1,682 |
-0.24% |
62,900 |
2024/4/25 |
1,709 |
1,709 |
1,683 |
1,686 |
-1.52% |
9,000 |
2024/4/24 |
1,696 |
1,720 |
1,686 |
1,712 |
+1.90% |
23,200 |
2024/4/23 |
1,675 |
1,695 |
1,675 |
1,680 |
+0.90% |
14,500 |
2024/4/22 |
1,684 |
1,684 |
1,660 |
1,665 |
+0.30% |
37,700 |
2024/4/19 |
1,679 |
1,687 |
1,632 |
1,660 |
-1.78% |
116,400 |
2024/4/18 |
1,679 |
1,704 |
1,679 |
1,690 |
+0.72% |
8,000 |
2024/4/17 |
1,699 |
1,704 |
1,672 |
1,678 |
-1.00% |
29,000 |
2024/4/16 |
1,728 |
1,730 |
1,694 |
1,695 |
-2.08% |
24,500 |
2024/4/15 |
1,740 |
1,743 |
1,726 |
1,731 |
-0.69% |
11,800 |
2024/4/12 |
1,750 |
1,755 |
1,743 |
1,743 |
-0.17% |
14,500 |
2024/4/11 |
1,738 |
1,750 |
1,735 |
1,746 |
+0.00% |
10,600 |
2024/4/10 |
1,746 |
1,751 |
1,742 |
1,746 |
+0.00% |
9,300 |
2024/4/9 |
1,735 |
1,746 |
1,731 |
1,746 |
+0.11% |
14,700 |
2024/4/8 |
1,738 |
1,748 |
1,733 |
1,744 |
+1.10% |
20,200 |
2024/4/5 |
1,714 |
1,731 |
1,704 |
1,725 |
-0.46% |
15,000 |
2024/4/4 |
1,731 |
1,734 |
1,724 |
1,733 |
+0.12% |
17,400 |
2024/4/3 |
1,743 |
1,747 |
1,722 |
1,731 |
-0.52% |
16,000 |
2024/4/2 |
1,771 |
1,772 |
1,732 |
1,740 |
-1.86% |
25,600 |
2024/4/1 |
1,788 |
1,804 |
1,771 |
1,773 |
+0.34% |
21,100 |
2024/3/29 |
1,770 |
1,773 |
1,756 |
1,767 |
+0.63% |
22,400 |
2024/3/28 |
1,785 |
1,788 |
1,753 |
1,756 |
-1.73% |
18,300 |
2024/3/27 |
1,766 |
1,794 |
1,766 |
1,787 |
+1.36% |
26,700 |
2024/3/26 |
1,739 |
1,764 |
1,739 |
1,763 |
+1.44% |
12,000 |
2024/3/25 |
1,745 |
1,758 |
1,735 |
1,738 |
-0.52% |
21,500 |
2024/3/22 |
1,741 |
1,751 |
1,732 |
1,747 |
+0.58% |
12,700 |
2024/3/21 |
1,752 |
1,752 |
1,735 |
1,737 |
+0.23% |
12,100 |
2024/3/19 |
1,728 |
1,735 |
1,708 |
1,733 |
+1.05% |
67,600 |
2024/3/18 |
1,721 |
1,725 |
1,698 |
1,715 |
+0.53% |
22,700 |
2024/3/15 |
1,704 |
1,712 |
1,698 |
1,706 |
+0.18% |
11,500 |
2024/3/14 |
1,700 |
1,710 |
1,692 |
1,703 |
+1.07% |
11,800 |
2024/3/13 |
1,725 |
1,725 |
1,683 |
1,685 |
-1.46% |
11,700 |
2024/3/12 |
1,718 |
1,718 |
1,678 |
1,710 |
+0.18% |
14,800 |
2024/3/11 |
1,707 |
1,720 |
1,681 |
1,707 |
-0.52% |
21,400 |
2024/3/8 |
1,687 |
1,726 |
1,687 |
1,716 |
+0.94% |
27,800 |
2024/3/7 |
1,712 |
1,720 |
1,690 |
1,700 |
-0.64% |
20,600 |
2024/3/6 |
1,701 |
1,721 |
1,700 |
1,711 |
+0.41% |
21,600 |
2024/3/5 |
1,700 |
1,716 |
1,688 |
1,704 |
+0.24% |
16,200 |
2024/3/4 |
1,719 |
1,719 |
1,687 |
1,700 |
-1.28% |
34,100 |
2024/3/1 |
1,711 |
1,725 |
1,695 |
1,722 |
+0.76% |
34,000 |
2024/2/29 |
1,744 |
1,748 |
1,704 |
1,709 |
-1.33% |
36,200 |
2024/2/28 |
1,721 |
1,743 |
1,710 |
1,732 |
+1.41% |
36,500 |
2024/2/27 |
1,706 |
1,731 |
1,702 |
1,708 |
+0.12% |
21,100 |
2024/2/26 |
1,743 |
1,743 |
1,703 |
1,706 |
-1.04% |
23,100 |
2024/2/22 |
1,764 |
1,764 |
1,710 |
1,724 |
-0.75% |
37,400 |
2024/2/21 |
1,763 |
1,763 |
1,726 |
1,737 |
-1.47% |
11,400 |
2024/2/20 |
1,771 |
1,790 |
1,755 |
1,763 |
+0.86% |
17,900 |
2024/2/19 |
1,731 |
1,753 |
1,717 |
1,748 |
+1.69% |
18,800 |
2024/2/16 |
1,721 |
1,746 |
1,703 |
1,719 |
-0.12% |
36,200 |
2024/2/15 |
1,746 |
1,750 |
1,717 |
1,721 |
-0.41% |
28,900 |
2024/2/14 |
1,757 |
1,757 |
1,713 |
1,728 |
-3.84% |
49,300 |
2024/2/13 |
1,823 |
1,823 |
1,779 |
1,797 |
-1.70% |
40,100 |
2024/2/9 |
1,852 |
1,866 |
1,828 |
1,828 |
-2.30% |
13,200 |
2024/2/8 |
1,885 |
1,886 |
1,851 |
1,871 |
-1.32% |
18,300 |
2024/2/7 |
1,880 |
1,909 |
1,875 |
1,896 |
+0.64% |
19,400 |
2024/2/6 |
1,925 |
1,925 |
1,884 |
1,884 |
-2.13% |
12,000 |
2024/2/5 |
1,897 |
1,926 |
1,897 |
1,925 |
+1.80% |
18,200 |
2024/2/2 |
1,911 |
1,911 |
1,877 |
1,891 |
-0.73% |
15,900 |
2024/2/1 |
1,911 |
1,911 |
1,888 |
1,905 |
-0.31% |
11,400 |
2024/1/31 |
1,895 |
1,911 |
1,875 |
1,911 |
+1.54% |
16,500 |
2024/1/30 |
1,913 |
1,913 |
1,876 |
1,882 |
-1.31% |
17,500 |
2024/1/29 |
1,880 |
1,912 |
1,880 |
1,907 |
+2.25% |
28,600 |
2024/1/26 |
1,870 |
1,870 |
1,844 |
1,865 |
-0.37% |
20,100 |
2024/1/25 |
1,809 |
1,881 |
1,800 |
1,872 |
+3.94% |
47,200 |
2024/1/24 |
1,822 |
1,822 |
1,791 |
1,801 |
-2.01% |
29,700 |
2024/1/23 |
1,824 |
1,867 |
1,815 |
1,838 |
+1.66% |
79,500 |
2024/1/22 |
1,778 |
1,808 |
1,777 |
1,808 |
+2.15% |
39,300 |
2024/1/19 |
1,781 |
1,790 |
1,766 |
1,770 |
-1.34% |
14,500 |
2024/1/18 |
1,755 |
1,802 |
1,755 |
1,794 |
+1.41% |
24,300 |
2024/1/17 |
1,799 |
1,802 |
1,769 |
1,769 |
-0.67% |
20,600 |
2024/1/16 |
1,813 |
1,813 |
1,780 |
1,781 |
-1.38% |
17,100 |
2024/1/15 |
1,800 |
1,812 |
1,789 |
1,806 |
+1.75% |
17,600 |
2024/1/12 |
1,806 |
1,808 |
1,764 |
1,775 |
-1.83% |
22,800 |
2024/1/11 |
1,810 |
1,816 |
1,796 |
1,808 |
+0.11% |
23,100 |
2024/1/10 |
1,811 |
1,812 |
1,797 |
1,806 |
+0.17% |
13,500 |
2024/1/9 |
1,809 |
1,816 |
1,795 |
1,803 |
-0.39% |
15,900 |
2024/1/5 |
1,819 |
1,822 |
1,805 |
1,810 |
-0.33% |
14,000 |
2024/1/4 |
1,741 |
1,824 |
1,731 |
1,816 |
+5.03% |
43,700 |
2023/12/29 |
1,737 |
1,737 |
1,723 |
1,729 |
-0.23% |
6,000 |
2023/12/28 |
1,735 |
1,746 |
1,720 |
1,733 |
+0.12% |
15,500 |
2023/12/27 |
1,691 |
1,731 |
1,691 |
1,731 |
+2.85% |
27,400 |
2023/12/26 |
1,688 |
1,688 |
1,677 |
1,683 |
+0.06% |
61,500 |
2023/12/25 |
1,710 |
1,710 |
1,674 |
1,682 |
-1.00% |
5,300 |
2023/12/22 |
1,699 |
1,703 |
1,688 |
1,699 |
+0.83% |
62,400 |
2023/12/21 |
1,690 |
1,701 |
1,679 |
1,685 |
-0.88% |
17,000 |
2023/12/20 |
1,699 |
1,717 |
1,691 |
1,700 |
+0.59% |
12,400 |
2023/12/19 |
1,700 |
1,700 |
1,666 |
1,690 |
-0.59% |
8,900 |
2023/12/18 |
1,700 |
1,702 |
1,662 |
1,700 |
+0.53% |
10,600 |
2023/12/15 |
1,681 |
1,705 |
1,680 |
1,691 |
-0.18% |
11,800 |
2023/12/14 |
1,730 |
1,730 |
1,686 |
1,694 |
-1.57% |
8,700 |
2023/12/13 |
1,725 |
1,730 |
1,697 |
1,721 |
+0.88% |
21,000 |
2023/12/12 |
1,732 |
1,735 |
1,701 |
1,706 |
-1.95% |
9,900 |
2023/12/11 |
1,751 |
1,752 |
1,721 |
1,740 |
+0.52% |
12,600 |
2023/12/8 |
1,768 |
1,773 |
1,726 |
1,731 |
-2.04% |
18,000 |
2023/12/7 |
1,765 |
1,791 |
1,765 |
1,767 |
-0.79% |
19,200 |
2023/12/6 |
1,765 |
1,785 |
1,765 |
1,781 |
+0.91% |
12,000 |
2023/12/5 |
1,799 |
1,801 |
1,765 |
1,765 |
-1.89% |
10,500 |
2023/12/4 |
1,806 |
1,812 |
1,789 |
1,799 |
-0.39% |
26,500 |
2023/12/1 |
1,850 |
1,850 |
1,803 |
1,806 |
-2.59% |
20,700 |
2023/11/30 |
1,802 |
1,859 |
1,799 |
1,854 |
+2.94% |
44,300 |
2023/11/29 |
1,792 |
1,806 |
1,790 |
1,801 |
+0.61% |
16,500 |
2023/11/28 |
1,792 |
1,797 |
1,774 |
1,790 |
+0.67% |
17,500 |
2023/11/27 |
1,813 |
1,814 |
1,778 |
1,778 |
-1.55% |
66,000 |
2023/11/24 |
1,811 |
1,825 |
1,801 |
1,806 |
-0.77% |
13,900 |
2023/11/22 |
1,806 |
1,824 |
1,800 |
1,820 |
+1.00% |
11,400 |
2023/11/21 |
1,817 |
1,817 |
1,788 |
1,802 |
+0.39% |
16,300 |
2023/11/20 |
1,817 |
1,835 |
1,795 |
1,795 |
-1.59% |
20,300 |
2023/11/17 |
1,828 |
1,838 |
1,786 |
1,824 |
-0.27% |
23,000 |
2023/11/16 |
1,833 |
1,874 |
1,816 |
1,829 |
-1.88% |
25,600 |
2023/11/15 |
1,775 |
1,864 |
1,774 |
1,864 |
+6.03% |
79,700 |
2023/11/14 |
1,771 |
1,778 |
1,756 |
1,758 |
-0.73% |
31,800 |
2023/11/13 |
1,742 |
1,779 |
1,738 |
1,771 |
+1.96% |
41,100 |
2023/11/10 |
1,714 |
1,737 |
1,706 |
1,737 |
+0.87% |
18,900 |
2023/11/9 |
1,700 |
1,722 |
1,688 |
1,722 |
+2.07% |
18,000 |
2023/11/8 |
1,729 |
1,729 |
1,680 |
1,687 |
-1.75% |
14,700 |
2023/11/7 |
1,702 |
1,729 |
1,696 |
1,717 |
+0.70% |
25,300 |
2023/11/6 |
1,700 |
1,707 |
1,670 |
1,705 |
+1.25% |
35,700 |
2023/11/2 |
1,695 |
1,697 |
1,662 |
1,684 |
-0.65% |
23,500 |
2023/11/1 |
1,650 |
1,695 |
1,649 |
1,695 |
+3.04% |
41,800 |
2023/10/31 |
1,640 |
1,647 |
1,620 |
1,645 |
+1.11% |
19,400 |
2023/10/30 |
1,639 |
1,639 |
1,609 |
1,627 |
-0.12% |
20,900 |
2023/10/27 |
1,626 |
1,638 |
1,615 |
1,629 |
+1.56% |
9,800 |
2023/10/26 |
1,593 |
1,629 |
1,593 |
1,604 |
-1.23% |
13,100 |
|