日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,517 |
1,547 |
1,517 |
1,542 |
+1.65% |
10,000 |
2024/4/17 |
1,528 |
1,537 |
1,499 |
1,517 |
-0.72% |
36,400 |
2024/4/16 |
1,571 |
1,571 |
1,526 |
1,528 |
-3.66% |
34,200 |
2024/4/15 |
1,578 |
1,593 |
1,571 |
1,586 |
-0.75% |
13,900 |
2024/4/12 |
1,597 |
1,618 |
1,590 |
1,598 |
+0.19% |
15,100 |
2024/4/11 |
1,583 |
1,600 |
1,581 |
1,595 |
-0.44% |
14,100 |
2024/4/10 |
1,616 |
1,632 |
1,598 |
1,602 |
-1.96% |
21,900 |
2024/4/9 |
1,621 |
1,638 |
1,619 |
1,634 |
+1.18% |
17,400 |
2024/4/8 |
1,588 |
1,618 |
1,585 |
1,615 |
+2.09% |
22,600 |
2024/4/5 |
1,563 |
1,588 |
1,556 |
1,582 |
-1.92% |
27,600 |
2024/4/4 |
1,633 |
1,633 |
1,612 |
1,613 |
-0.25% |
19,700 |
2024/4/3 |
1,602 |
1,634 |
1,587 |
1,617 |
+0.31% |
26,800 |
2024/4/2 |
1,641 |
1,641 |
1,606 |
1,612 |
-1.83% |
31,700 |
2024/4/1 |
1,690 |
1,691 |
1,642 |
1,642 |
-2.84% |
27,800 |
2024/3/29 |
1,665 |
1,690 |
1,648 |
1,690 |
+2.30% |
32,800 |
2024/3/28 |
1,660 |
1,686 |
1,652 |
1,652 |
-2.36% |
26,200 |
2024/3/27 |
1,713 |
1,713 |
1,679 |
1,692 |
-0.99% |
35,500 |
2024/3/26 |
1,720 |
1,739 |
1,699 |
1,709 |
+0.18% |
47,300 |
2024/3/25 |
1,698 |
1,734 |
1,693 |
1,706 |
+0.89% |
64,800 |
2024/3/22 |
1,714 |
1,714 |
1,674 |
1,691 |
-1.34% |
57,200 |
2024/3/21 |
1,680 |
1,739 |
1,654 |
1,714 |
+7.12% |
147,800 |
2024/3/19 |
1,556 |
1,600 |
1,553 |
1,600 |
+3.36% |
27,000 |
2024/3/18 |
1,538 |
1,556 |
1,531 |
1,548 |
+1.38% |
16,000 |
2024/3/15 |
1,532 |
1,540 |
1,518 |
1,527 |
+0.13% |
11,900 |
2024/3/14 |
1,525 |
1,536 |
1,513 |
1,525 |
+0.00% |
15,500 |
2024/3/13 |
1,565 |
1,565 |
1,518 |
1,525 |
-1.42% |
25,900 |
2024/3/12 |
1,545 |
1,556 |
1,518 |
1,547 |
-0.26% |
17,400 |
2024/3/11 |
1,603 |
1,604 |
1,535 |
1,551 |
-4.85% |
59,500 |
2024/3/8 |
1,565 |
1,644 |
1,565 |
1,630 |
+3.16% |
86,200 |
2024/3/7 |
1,561 |
1,593 |
1,561 |
1,580 |
+1.67% |
25,900 |
2024/3/6 |
1,540 |
1,560 |
1,536 |
1,554 |
+0.32% |
35,800 |
2024/3/5 |
1,538 |
1,557 |
1,532 |
1,549 |
+0.58% |
17,900 |
2024/3/4 |
1,565 |
1,565 |
1,528 |
1,540 |
-0.96% |
37,800 |
2024/3/1 |
1,565 |
1,570 |
1,550 |
1,555 |
-0.51% |
30,700 |
2024/2/29 |
1,590 |
1,590 |
1,560 |
1,563 |
-0.95% |
17,100 |
2024/2/28 |
1,576 |
1,605 |
1,576 |
1,578 |
-0.63% |
23,600 |
2024/2/27 |
1,576 |
1,614 |
1,570 |
1,588 |
+0.76% |
40,600 |
2024/2/26 |
1,588 |
1,588 |
1,563 |
1,576 |
-0.88% |
24,700 |
2024/2/22 |
1,565 |
1,590 |
1,553 |
1,590 |
+2.45% |
44,800 |
2024/2/21 |
1,560 |
1,566 |
1,542 |
1,552 |
-0.89% |
19,600 |
2024/2/20 |
1,583 |
1,583 |
1,557 |
1,566 |
-0.89% |
19,000 |
2024/2/19 |
1,550 |
1,580 |
1,531 |
1,580 |
+2.07% |
26,400 |
2024/2/16 |
1,532 |
1,561 |
1,532 |
1,548 |
+1.04% |
35,000 |
2024/2/15 |
1,535 |
1,549 |
1,516 |
1,532 |
+0.26% |
29,500 |
2024/2/14 |
1,555 |
1,556 |
1,514 |
1,528 |
-3.54% |
65,100 |
2024/2/13 |
1,553 |
1,594 |
1,530 |
1,584 |
+6.81% |
135,700 |
2024/2/9 |
1,468 |
1,490 |
1,460 |
1,483 |
+0.27% |
31,500 |
2024/2/8 |
1,490 |
1,490 |
1,451 |
1,479 |
-0.74% |
25,900 |
2024/2/7 |
1,491 |
1,498 |
1,480 |
1,490 |
-0.07% |
10,500 |
2024/2/6 |
1,506 |
1,506 |
1,485 |
1,491 |
-1.26% |
20,400 |
2024/2/5 |
1,497 |
1,525 |
1,497 |
1,510 |
+0.87% |
15,700 |
2024/2/2 |
1,504 |
1,504 |
1,486 |
1,497 |
+0.07% |
27,300 |
2024/2/1 |
1,510 |
1,515 |
1,496 |
1,496 |
-2.29% |
17,600 |
2024/1/31 |
1,516 |
1,535 |
1,507 |
1,531 |
+0.99% |
24,200 |
2024/1/30 |
1,550 |
1,550 |
1,516 |
1,516 |
-1.75% |
30,800 |
2024/1/29 |
1,555 |
1,563 |
1,539 |
1,543 |
+0.59% |
31,200 |
2024/1/26 |
1,520 |
1,553 |
1,520 |
1,534 |
+0.39% |
41,800 |
2024/1/25 |
1,534 |
1,542 |
1,514 |
1,528 |
-0.39% |
55,300 |
2024/1/24 |
1,509 |
1,541 |
1,503 |
1,534 |
+2.06% |
64,300 |
2024/1/23 |
1,520 |
1,541 |
1,503 |
1,503 |
-0.99% |
92,100 |
2024/1/22 |
1,468 |
1,524 |
1,460 |
1,518 |
+9.60% |
196,900 |
2024/1/19 |
1,392 |
1,401 |
1,382 |
1,385 |
-0.43% |
20,700 |
2024/1/18 |
1,382 |
1,401 |
1,382 |
1,391 |
+0.51% |
15,200 |
2024/1/17 |
1,388 |
1,411 |
1,384 |
1,384 |
-0.29% |
41,500 |
2024/1/16 |
1,391 |
1,396 |
1,372 |
1,388 |
-0.14% |
32,000 |
2024/1/15 |
1,358 |
1,390 |
1,352 |
1,390 |
+2.36% |
22,900 |
2024/1/12 |
1,371 |
1,371 |
1,330 |
1,358 |
-0.37% |
30,300 |
2024/1/11 |
1,361 |
1,374 |
1,354 |
1,363 |
+0.29% |
30,100 |
2024/1/10 |
1,379 |
1,385 |
1,356 |
1,359 |
-1.95% |
31,600 |
2024/1/9 |
1,373 |
1,390 |
1,371 |
1,386 |
+1.02% |
20,100 |
2024/1/5 |
1,386 |
1,398 |
1,367 |
1,372 |
-1.01% |
24,900 |
2024/1/4 |
1,382 |
1,387 |
1,356 |
1,386 |
-0.36% |
27,700 |
2023/12/29 |
1,361 |
1,404 |
1,361 |
1,391 |
+2.73% |
62,200 |
2023/12/28 |
1,354 |
1,371 |
1,337 |
1,354 |
-0.07% |
30,100 |
2023/12/27 |
1,292 |
1,358 |
1,292 |
1,355 |
+4.80% |
75,800 |
2023/12/26 |
1,286 |
1,299 |
1,282 |
1,293 |
+1.09% |
25,400 |
2023/12/25 |
1,276 |
1,284 |
1,265 |
1,279 |
+1.35% |
29,000 |
2023/12/22 |
1,224 |
1,265 |
1,220 |
1,262 |
+2.52% |
44,300 |
2023/12/21 |
1,233 |
1,239 |
1,226 |
1,231 |
-0.32% |
24,000 |
2023/12/20 |
1,231 |
1,245 |
1,231 |
1,235 |
+0.82% |
28,400 |
2023/12/19 |
1,219 |
1,227 |
1,212 |
1,225 |
-0.08% |
39,000 |
2023/12/18 |
1,217 |
1,228 |
1,205 |
1,226 |
-0.41% |
27,900 |
2023/12/15 |
1,222 |
1,235 |
1,218 |
1,231 |
+0.98% |
40,500 |
2023/12/14 |
1,242 |
1,250 |
1,215 |
1,219 |
-1.61% |
31,100 |
2023/12/13 |
1,245 |
1,245 |
1,229 |
1,239 |
-0.72% |
30,100 |
2023/12/12 |
1,254 |
1,259 |
1,245 |
1,248 |
-1.03% |
31,400 |
2023/12/11 |
1,251 |
1,264 |
1,248 |
1,261 |
+0.96% |
36,000 |
2023/12/8 |
1,263 |
1,270 |
1,246 |
1,249 |
-2.19% |
41,500 |
2023/12/7 |
1,285 |
1,294 |
1,272 |
1,277 |
-1.16% |
25,100 |
2023/12/6 |
1,267 |
1,298 |
1,267 |
1,292 |
+1.73% |
25,200 |
2023/12/5 |
1,282 |
1,294 |
1,270 |
1,270 |
-1.24% |
22,200 |
2023/12/4 |
1,304 |
1,304 |
1,282 |
1,286 |
-1.61% |
22,800 |
2023/12/1 |
1,316 |
1,321 |
1,301 |
1,307 |
-0.68% |
33,700 |
2023/11/30 |
1,285 |
1,322 |
1,282 |
1,316 |
+2.65% |
45,500 |
2023/11/29 |
1,297 |
1,305 |
1,281 |
1,282 |
-1.31% |
29,300 |
2023/11/28 |
1,299 |
1,299 |
1,282 |
1,299 |
+0.15% |
25,300 |
2023/11/27 |
1,304 |
1,308 |
1,292 |
1,297 |
+0.08% |
23,200 |
2023/11/24 |
1,289 |
1,308 |
1,289 |
1,296 |
+0.70% |
35,000 |
2023/11/22 |
1,283 |
1,294 |
1,276 |
1,287 |
+0.63% |
18,800 |
2023/11/21 |
1,281 |
1,288 |
1,276 |
1,279 |
-0.16% |
21,500 |
2023/11/20 |
1,291 |
1,308 |
1,281 |
1,281 |
-1.08% |
29,600 |
2023/11/17 |
1,271 |
1,298 |
1,271 |
1,295 |
+1.81% |
24,900 |
2023/11/16 |
1,273 |
1,303 |
1,271 |
1,272 |
+0.16% |
28,900 |
2023/11/15 |
1,270 |
1,284 |
1,256 |
1,270 |
-0.31% |
76,000 |
2023/11/14 |
1,295 |
1,302 |
1,274 |
1,274 |
-2.30% |
51,200 |
2023/11/13 |
1,334 |
1,334 |
1,270 |
1,304 |
-10.07% |
147,300 |
2023/11/10 |
1,439 |
1,450 |
1,426 |
1,450 |
+0.14% |
67,000 |
2023/11/9 |
1,435 |
1,452 |
1,423 |
1,448 |
+1.83% |
27,600 |
2023/11/8 |
1,463 |
1,464 |
1,407 |
1,422 |
-1.80% |
46,400 |
2023/11/7 |
1,460 |
1,460 |
1,440 |
1,448 |
-0.48% |
43,600 |
2023/11/6 |
1,470 |
1,470 |
1,453 |
1,455 |
+1.04% |
32,600 |
2023/11/2 |
1,451 |
1,463 |
1,408 |
1,440 |
+0.42% |
91,200 |
2023/11/1 |
1,428 |
1,439 |
1,403 |
1,434 |
+1.49% |
56,800 |
2023/10/31 |
1,403 |
1,413 |
1,380 |
1,413 |
+0.57% |
28,100 |
2023/10/30 |
1,428 |
1,428 |
1,400 |
1,405 |
-1.33% |
38,900 |
2023/10/27 |
1,393 |
1,424 |
1,393 |
1,424 |
+2.23% |
35,600 |
2023/10/26 |
1,402 |
1,426 |
1,393 |
1,393 |
-1.69% |
30,900 |
2023/10/25 |
1,444 |
1,469 |
1,416 |
1,417 |
-0.14% |
48,400 |
2023/10/24 |
1,402 |
1,422 |
1,370 |
1,419 |
+1.00% |
66,000 |
2023/10/23 |
1,434 |
1,455 |
1,405 |
1,405 |
-2.77% |
39,600 |
2023/10/20 |
1,440 |
1,456 |
1,431 |
1,445 |
-0.34% |
30,800 |
2023/10/19 |
1,459 |
1,461 |
1,442 |
1,450 |
-1.56% |
26,500 |
2023/10/18 |
1,460 |
1,477 |
1,457 |
1,473 |
+1.17% |
30,500 |
|