日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,736 |
1,736 |
1,707 |
1,728 |
+0.23% |
109,800 |
2024/4/23 |
1,720 |
1,740 |
1,705 |
1,724 |
+0.29% |
98,500 |
2024/4/22 |
1,671 |
1,719 |
1,661 |
1,719 |
+3.24% |
88,400 |
2024/4/19 |
1,701 |
1,716 |
1,645 |
1,665 |
-2.12% |
100,800 |
2024/4/18 |
1,680 |
1,713 |
1,680 |
1,701 |
+1.25% |
88,700 |
2024/4/17 |
1,683 |
1,690 |
1,662 |
1,680 |
-0.18% |
102,600 |
2024/4/16 |
1,695 |
1,704 |
1,676 |
1,683 |
-0.71% |
106,300 |
2024/4/15 |
1,666 |
1,697 |
1,662 |
1,695 |
+0.18% |
94,500 |
2024/4/12 |
1,694 |
1,707 |
1,679 |
1,692 |
+0.18% |
98,800 |
2024/4/11 |
1,671 |
1,700 |
1,656 |
1,689 |
-0.41% |
69,300 |
2024/4/10 |
1,698 |
1,728 |
1,696 |
1,696 |
-0.82% |
79,300 |
2024/4/9 |
1,699 |
1,716 |
1,695 |
1,710 |
+0.12% |
91,600 |
2024/4/8 |
1,709 |
1,709 |
1,685 |
1,708 |
+0.53% |
90,500 |
2024/4/5 |
1,689 |
1,708 |
1,672 |
1,699 |
-0.12% |
78,300 |
2024/4/4 |
1,709 |
1,710 |
1,687 |
1,701 |
-0.41% |
99,400 |
2024/4/3 |
1,697 |
1,728 |
1,690 |
1,708 |
+0.35% |
86,600 |
2024/4/2 |
1,732 |
1,732 |
1,687 |
1,702 |
-1.90% |
145,500 |
2024/4/1 |
1,784 |
1,784 |
1,732 |
1,735 |
-1.76% |
90,400 |
2024/3/29 |
1,767 |
1,786 |
1,757 |
1,766 |
+0.40% |
68,400 |
2024/3/28 |
1,823 |
1,823 |
1,756 |
1,759 |
-3.51% |
109,500 |
2024/3/27 |
1,815 |
1,837 |
1,806 |
1,823 |
+0.77% |
109,300 |
2024/3/26 |
1,810 |
1,820 |
1,794 |
1,809 |
-1.04% |
70,200 |
2024/3/25 |
1,824 |
1,856 |
1,823 |
1,828 |
+0.22% |
104,900 |
2024/3/22 |
1,794 |
1,832 |
1,794 |
1,824 |
+2.41% |
110,900 |
2024/3/21 |
1,770 |
1,796 |
1,755 |
1,781 |
+0.91% |
95,500 |
2024/3/19 |
1,774 |
1,786 |
1,754 |
1,765 |
-1.12% |
96,300 |
2024/3/18 |
1,831 |
1,832 |
1,763 |
1,785 |
-0.34% |
141,300 |
2024/3/15 |
1,752 |
1,800 |
1,752 |
1,791 |
+1.70% |
60,600 |
2024/3/14 |
1,778 |
1,778 |
1,742 |
1,761 |
+0.23% |
51,800 |
2024/3/13 |
1,798 |
1,800 |
1,737 |
1,757 |
-0.96% |
96,900 |
2024/3/12 |
1,779 |
1,782 |
1,735 |
1,774 |
-0.62% |
67,900 |
2024/3/11 |
1,750 |
1,788 |
1,745 |
1,785 |
-0.28% |
57,500 |
2024/3/8 |
1,790 |
1,825 |
1,778 |
1,790 |
-2.03% |
146,500 |
2024/3/7 |
1,855 |
1,876 |
1,818 |
1,827 |
-1.35% |
64,800 |
2024/3/6 |
1,843 |
1,890 |
1,840 |
1,852 |
+0.00% |
96,200 |
2024/3/5 |
1,850 |
1,867 |
1,806 |
1,852 |
-0.86% |
107,600 |
2024/3/4 |
1,899 |
1,919 |
1,868 |
1,868 |
-0.69% |
143,200 |
2024/3/1 |
1,850 |
1,882 |
1,834 |
1,881 |
-1.00% |
201,400 |
2024/2/29 |
1,841 |
1,900 |
1,808 |
1,900 |
+9.51% |
544,600 |
2024/2/28 |
1,734 |
1,752 |
1,723 |
1,735 |
+0.46% |
114,300 |
2024/2/27 |
1,787 |
1,800 |
1,725 |
1,727 |
-3.63% |
110,700 |
2024/2/26 |
1,800 |
1,820 |
1,787 |
1,792 |
+0.56% |
119,600 |
2024/2/22 |
1,793 |
1,793 |
1,761 |
1,782 |
+1.48% |
84,600 |
2024/2/21 |
1,780 |
1,783 |
1,735 |
1,756 |
-1.51% |
95,100 |
2024/2/20 |
1,768 |
1,799 |
1,767 |
1,783 |
+1.31% |
89,700 |
2024/2/19 |
1,730 |
1,767 |
1,730 |
1,760 |
+2.03% |
82,400 |
2024/2/16 |
1,742 |
1,746 |
1,722 |
1,725 |
-0.06% |
75,200 |
2024/2/15 |
1,748 |
1,755 |
1,714 |
1,726 |
-0.80% |
81,000 |
2024/2/14 |
1,759 |
1,759 |
1,714 |
1,740 |
-1.08% |
89,800 |
2024/2/13 |
1,732 |
1,762 |
1,728 |
1,759 |
+1.68% |
87,500 |
2024/2/9 |
1,732 |
1,753 |
1,726 |
1,730 |
-0.75% |
51,700 |
2024/2/8 |
1,756 |
1,756 |
1,717 |
1,743 |
-0.91% |
81,800 |
2024/2/7 |
1,739 |
1,765 |
1,738 |
1,759 |
+0.17% |
60,200 |
2024/2/6 |
1,778 |
1,778 |
1,741 |
1,756 |
-2.12% |
108,200 |
2024/2/5 |
1,810 |
1,810 |
1,771 |
1,794 |
-0.44% |
101,300 |
2024/2/2 |
1,831 |
1,836 |
1,793 |
1,802 |
-1.85% |
128,400 |
2024/2/1 |
1,810 |
1,854 |
1,795 |
1,836 |
+0.22% |
109,900 |
2024/1/31 |
1,762 |
1,832 |
1,756 |
1,832 |
-0.38% |
304,000 |
2024/1/30 |
2,011 |
2,046 |
1,837 |
1,839 |
-8.00% |
395,300 |
2024/1/29 |
1,957 |
2,002 |
1,953 |
1,999 |
+1.68% |
151,400 |
2024/1/26 |
1,970 |
2,005 |
1,956 |
1,966 |
+0.05% |
173,500 |
2024/1/25 |
1,930 |
1,978 |
1,926 |
1,965 |
+2.93% |
154,100 |
2024/1/24 |
1,910 |
1,925 |
1,895 |
1,909 |
+1.98% |
113,200 |
2024/1/23 |
1,900 |
1,917 |
1,864 |
1,872 |
-1.63% |
62,900 |
2024/1/22 |
1,897 |
1,920 |
1,895 |
1,903 |
+1.22% |
61,800 |
2024/1/19 |
1,881 |
1,899 |
1,863 |
1,880 |
-0.16% |
99,600 |
2024/1/18 |
1,869 |
1,902 |
1,865 |
1,883 |
+0.53% |
98,800 |
2024/1/17 |
1,871 |
1,917 |
1,867 |
1,873 |
-0.16% |
113,900 |
2024/1/16 |
1,940 |
1,955 |
1,865 |
1,876 |
-3.15% |
166,900 |
2024/1/15 |
1,889 |
1,942 |
1,882 |
1,937 |
+2.00% |
78,100 |
2024/1/12 |
1,919 |
1,936 |
1,889 |
1,899 |
+0.16% |
136,700 |
2024/1/11 |
1,880 |
1,907 |
1,880 |
1,896 |
+3.38% |
144,000 |
2024/1/10 |
1,816 |
1,848 |
1,815 |
1,834 |
+1.05% |
79,900 |
2024/1/9 |
1,820 |
1,822 |
1,800 |
1,815 |
-0.22% |
47,200 |
2024/1/5 |
1,809 |
1,827 |
1,803 |
1,819 |
+1.39% |
43,000 |
2024/1/4 |
1,777 |
1,794 |
1,753 |
1,794 |
-0.06% |
53,600 |
2023/12/29 |
1,791 |
1,803 |
1,774 |
1,795 |
+0.84% |
65,200 |
2023/12/28 |
1,756 |
1,788 |
1,743 |
1,780 |
+0.56% |
252,300 |
2023/12/27 |
1,781 |
1,796 |
1,747 |
1,770 |
+4.06% |
464,800 |
2023/12/26 |
1,672 |
1,705 |
1,670 |
1,701 |
+3.28% |
299,700 |
2023/12/25 |
1,670 |
1,675 |
1,645 |
1,647 |
-0.54% |
282,700 |
2023/12/22 |
1,636 |
1,662 |
1,636 |
1,656 |
+1.53% |
187,300 |
2023/12/21 |
1,605 |
1,655 |
1,604 |
1,631 |
+0.49% |
224,700 |
2023/12/20 |
1,635 |
1,643 |
1,620 |
1,623 |
-1.04% |
92,500 |
2023/12/19 |
1,638 |
1,646 |
1,621 |
1,640 |
-0.24% |
97,300 |
2023/12/18 |
1,630 |
1,650 |
1,626 |
1,644 |
-1.56% |
100,500 |
2023/12/15 |
1,654 |
1,677 |
1,654 |
1,670 |
+0.97% |
88,000 |
2023/12/14 |
1,674 |
1,681 |
1,644 |
1,654 |
-1.49% |
68,800 |
2023/12/13 |
1,699 |
1,700 |
1,672 |
1,679 |
-1.52% |
59,000 |
2023/12/12 |
1,740 |
1,747 |
1,698 |
1,705 |
-1.33% |
53,000 |
2023/12/11 |
1,730 |
1,739 |
1,666 |
1,728 |
-0.12% |
106,100 |
2023/12/8 |
1,748 |
1,768 |
1,715 |
1,730 |
-2.04% |
111,100 |
2023/12/7 |
1,751 |
1,776 |
1,749 |
1,766 |
+0.40% |
79,300 |
2023/12/6 |
1,723 |
1,765 |
1,720 |
1,759 |
+3.05% |
65,800 |
2023/12/5 |
1,692 |
1,719 |
1,692 |
1,707 |
-0.29% |
78,100 |
2023/12/4 |
1,703 |
1,712 |
1,673 |
1,712 |
-0.64% |
78,900 |
2023/12/1 |
1,762 |
1,762 |
1,718 |
1,723 |
-1.37% |
66,600 |
2023/11/30 |
1,731 |
1,761 |
1,723 |
1,747 |
-0.23% |
92,800 |
2023/11/29 |
1,761 |
1,762 |
1,718 |
1,751 |
-0.62% |
61,100 |
2023/11/28 |
1,753 |
1,763 |
1,744 |
1,762 |
+0.28% |
47,800 |
2023/11/27 |
1,790 |
1,797 |
1,750 |
1,757 |
-1.46% |
49,100 |
2023/11/24 |
1,763 |
1,788 |
1,755 |
1,783 |
+0.68% |
54,400 |
2023/11/22 |
1,780 |
1,785 |
1,765 |
1,771 |
-1.12% |
40,700 |
2023/11/21 |
1,774 |
1,802 |
1,770 |
1,791 |
+0.00% |
60,300 |
2023/11/20 |
1,854 |
1,854 |
1,783 |
1,791 |
-2.93% |
94,600 |
2023/11/17 |
1,860 |
1,878 |
1,832 |
1,845 |
+0.27% |
131,000 |
2023/11/16 |
1,812 |
1,863 |
1,811 |
1,840 |
+0.55% |
103,400 |
2023/11/15 |
1,819 |
1,838 |
1,809 |
1,830 |
+0.99% |
51,000 |
2023/11/14 |
1,826 |
1,850 |
1,811 |
1,812 |
-0.77% |
58,700 |
2023/11/13 |
1,880 |
1,888 |
1,826 |
1,826 |
-2.35% |
105,400 |
2023/11/10 |
1,839 |
1,875 |
1,831 |
1,870 |
+1.69% |
77,000 |
2023/11/9 |
1,836 |
1,880 |
1,832 |
1,839 |
+0.27% |
118,700 |
2023/11/8 |
1,786 |
1,845 |
1,786 |
1,834 |
+3.03% |
227,100 |
2023/11/7 |
1,793 |
1,816 |
1,768 |
1,780 |
-1.22% |
86,700 |
2023/11/6 |
1,762 |
1,807 |
1,762 |
1,802 |
+3.33% |
122,100 |
2023/11/2 |
1,742 |
1,762 |
1,724 |
1,744 |
+0.81% |
59,500 |
2023/11/1 |
1,734 |
1,763 |
1,714 |
1,730 |
+2.00% |
80,900 |
2023/10/31 |
1,666 |
1,696 |
1,648 |
1,696 |
+0.77% |
65,200 |
2023/10/30 |
1,688 |
1,705 |
1,660 |
1,683 |
-1.23% |
90,200 |
2023/10/27 |
1,656 |
1,713 |
1,646 |
1,704 |
+4.16% |
91,100 |
2023/10/26 |
1,651 |
1,666 |
1,604 |
1,636 |
-2.91% |
92,900 |
2023/10/25 |
1,694 |
1,706 |
1,676 |
1,685 |
+0.54% |
57,100 |
2023/10/24 |
1,677 |
1,682 |
1,635 |
1,676 |
-0.06% |
66,500 |
|