日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,632 |
1,643 |
1,611 |
1,625 |
-1.04% |
85,200 |
2024/4/22 |
1,642 |
1,665 |
1,634 |
1,642 |
+0.86% |
62,500 |
2024/4/19 |
1,654 |
1,658 |
1,607 |
1,628 |
-2.28% |
172,600 |
2024/4/18 |
1,649 |
1,680 |
1,643 |
1,666 |
+0.60% |
83,200 |
2024/4/17 |
1,671 |
1,676 |
1,641 |
1,656 |
-0.90% |
68,400 |
2024/4/16 |
1,693 |
1,703 |
1,656 |
1,671 |
-2.96% |
106,300 |
2024/4/15 |
1,710 |
1,734 |
1,707 |
1,722 |
-0.69% |
58,800 |
2024/4/12 |
1,747 |
1,751 |
1,729 |
1,734 |
+0.41% |
77,500 |
2024/4/11 |
1,707 |
1,733 |
1,704 |
1,727 |
+0.06% |
66,300 |
2024/4/10 |
1,740 |
1,740 |
1,715 |
1,726 |
-0.92% |
79,300 |
2024/4/9 |
1,738 |
1,754 |
1,737 |
1,742 |
+0.23% |
80,400 |
2024/4/8 |
1,724 |
1,744 |
1,722 |
1,738 |
+1.52% |
80,800 |
2024/4/5 |
1,706 |
1,727 |
1,692 |
1,712 |
-0.29% |
88,500 |
2024/4/4 |
1,722 |
1,732 |
1,702 |
1,717 |
+0.76% |
95,200 |
2024/4/3 |
1,682 |
1,710 |
1,676 |
1,704 |
+0.77% |
109,100 |
2024/4/2 |
1,707 |
1,718 |
1,667 |
1,691 |
-0.94% |
78,800 |
2024/4/1 |
1,749 |
1,749 |
1,693 |
1,707 |
-1.90% |
66,100 |
2024/3/29 |
1,710 |
1,747 |
1,710 |
1,740 |
+2.53% |
77,100 |
2024/3/28 |
1,719 |
1,736 |
1,692 |
1,697 |
-2.86% |
115,200 |
2024/3/27 |
1,758 |
1,771 |
1,742 |
1,747 |
-0.17% |
138,300 |
2024/3/26 |
1,733 |
1,752 |
1,731 |
1,750 |
+2.28% |
87,400 |
2024/3/25 |
1,723 |
1,735 |
1,706 |
1,711 |
-1.21% |
104,300 |
2024/3/22 |
1,735 |
1,743 |
1,706 |
1,732 |
-0.23% |
91,500 |
2024/3/21 |
1,692 |
1,738 |
1,692 |
1,736 |
+2.72% |
170,000 |
2024/3/19 |
1,673 |
1,696 |
1,666 |
1,690 |
+0.72% |
102,300 |
2024/3/18 |
1,710 |
1,718 |
1,664 |
1,678 |
+1.21% |
175,700 |
2024/3/15 |
1,683 |
1,725 |
1,658 |
1,658 |
-0.96% |
593,700 |
2024/3/14 |
1,650 |
1,682 |
1,635 |
1,674 |
+2.07% |
108,800 |
2024/3/13 |
1,652 |
1,662 |
1,629 |
1,640 |
-1.03% |
135,200 |
2024/3/12 |
1,622 |
1,658 |
1,599 |
1,657 |
+1.04% |
136,400 |
2024/3/11 |
1,622 |
1,640 |
1,607 |
1,640 |
-0.91% |
145,500 |
2024/3/8 |
1,615 |
1,662 |
1,603 |
1,655 |
+5.08% |
288,500 |
2024/3/7 |
1,569 |
1,584 |
1,566 |
1,575 |
+0.90% |
82,800 |
2024/3/6 |
1,561 |
1,569 |
1,551 |
1,561 |
-0.51% |
153,200 |
2024/3/5 |
1,547 |
1,580 |
1,541 |
1,569 |
+0.64% |
108,400 |
2024/3/4 |
1,575 |
1,594 |
1,556 |
1,559 |
-1.52% |
150,900 |
2024/3/1 |
1,575 |
1,584 |
1,536 |
1,583 |
+0.70% |
151,000 |
2024/2/29 |
1,578 |
1,592 |
1,563 |
1,572 |
+0.51% |
232,400 |
2024/2/28 |
1,541 |
1,578 |
1,541 |
1,564 |
+0.26% |
67,700 |
2024/2/27 |
1,537 |
1,566 |
1,533 |
1,560 |
+0.71% |
98,400 |
2024/2/26 |
1,584 |
1,595 |
1,549 |
1,549 |
-1.09% |
78,100 |
2024/2/22 |
1,567 |
1,576 |
1,540 |
1,566 |
+0.26% |
79,300 |
2024/2/21 |
1,584 |
1,592 |
1,559 |
1,562 |
-1.45% |
71,900 |
2024/2/20 |
1,605 |
1,608 |
1,567 |
1,585 |
-1.31% |
92,900 |
2024/2/19 |
1,575 |
1,606 |
1,575 |
1,606 |
+2.82% |
100,600 |
2024/2/16 |
1,555 |
1,575 |
1,549 |
1,562 |
+0.90% |
99,700 |
2024/2/15 |
1,559 |
1,572 |
1,530 |
1,548 |
-0.19% |
102,700 |
2024/2/14 |
1,529 |
1,554 |
1,516 |
1,551 |
+1.11% |
102,200 |
2024/2/13 |
1,523 |
1,540 |
1,512 |
1,534 |
+2.54% |
114,000 |
2024/2/9 |
1,519 |
1,526 |
1,486 |
1,496 |
-1.38% |
109,600 |
2024/2/8 |
1,470 |
1,520 |
1,452 |
1,517 |
+1.95% |
170,800 |
2024/2/7 |
1,460 |
1,504 |
1,454 |
1,488 |
+2.62% |
188,500 |
2024/2/6 |
1,466 |
1,486 |
1,436 |
1,450 |
-0.21% |
301,900 |
2024/2/5 |
1,475 |
1,475 |
1,448 |
1,453 |
+0.07% |
78,600 |
2024/2/2 |
1,462 |
1,468 |
1,449 |
1,452 |
-0.68% |
52,500 |
2024/2/1 |
1,467 |
1,475 |
1,452 |
1,462 |
-0.88% |
59,100 |
2024/1/31 |
1,461 |
1,479 |
1,456 |
1,475 |
+1.72% |
95,800 |
2024/1/30 |
1,450 |
1,458 |
1,446 |
1,450 |
+0.49% |
62,500 |
2024/1/29 |
1,450 |
1,459 |
1,443 |
1,443 |
-0.48% |
56,500 |
2024/1/26 |
1,459 |
1,477 |
1,448 |
1,450 |
-0.62% |
118,200 |
2024/1/25 |
1,455 |
1,480 |
1,451 |
1,459 |
-0.07% |
95,800 |
2024/1/24 |
1,495 |
1,508 |
1,460 |
1,460 |
-2.93% |
141,600 |
2024/1/23 |
1,505 |
1,514 |
1,498 |
1,504 |
-0.59% |
65,800 |
2024/1/22 |
1,500 |
1,516 |
1,500 |
1,513 |
+1.61% |
84,000 |
2024/1/19 |
1,504 |
1,504 |
1,486 |
1,489 |
-0.20% |
97,700 |
2024/1/18 |
1,485 |
1,499 |
1,485 |
1,492 |
+0.61% |
45,600 |
2024/1/17 |
1,496 |
1,500 |
1,483 |
1,483 |
-0.54% |
95,200 |
2024/1/16 |
1,493 |
1,496 |
1,480 |
1,491 |
+0.07% |
78,900 |
2024/1/15 |
1,455 |
1,497 |
1,455 |
1,490 |
+2.48% |
78,300 |
2024/1/12 |
1,464 |
1,466 |
1,448 |
1,454 |
-0.07% |
83,900 |
2024/1/11 |
1,470 |
1,475 |
1,455 |
1,455 |
-0.75% |
118,200 |
2024/1/10 |
1,460 |
1,475 |
1,446 |
1,466 |
+0.55% |
209,600 |
2024/1/9 |
1,438 |
1,458 |
1,433 |
1,458 |
+2.17% |
118,300 |
2024/1/5 |
1,425 |
1,443 |
1,418 |
1,427 |
+0.49% |
83,100 |
2024/1/4 |
1,415 |
1,421 |
1,394 |
1,420 |
+1.28% |
113,600 |
2023/12/29 |
1,400 |
1,407 |
1,393 |
1,402 |
+1.59% |
116,400 |
2023/12/28 |
1,361 |
1,387 |
1,361 |
1,380 |
-0.07% |
71,300 |
2023/12/27 |
1,395 |
1,402 |
1,378 |
1,381 |
-0.50% |
137,500 |
2023/12/26 |
1,378 |
1,390 |
1,376 |
1,388 |
+1.46% |
116,000 |
2023/12/25 |
1,360 |
1,375 |
1,356 |
1,368 |
+1.03% |
86,100 |
2023/12/22 |
1,352 |
1,363 |
1,350 |
1,354 |
+0.52% |
86,700 |
2023/12/21 |
1,330 |
1,355 |
1,330 |
1,347 |
-0.66% |
97,500 |
2023/12/20 |
1,359 |
1,373 |
1,355 |
1,356 |
+0.22% |
105,900 |
2023/12/19 |
1,357 |
1,360 |
1,342 |
1,353 |
+0.37% |
88,400 |
2023/12/18 |
1,336 |
1,351 |
1,333 |
1,348 |
+0.15% |
80,600 |
2023/12/15 |
1,364 |
1,366 |
1,339 |
1,346 |
-1.03% |
76,200 |
2023/12/14 |
1,368 |
1,368 |
1,342 |
1,360 |
+0.15% |
173,600 |
2023/12/13 |
1,374 |
1,378 |
1,351 |
1,358 |
-0.95% |
222,400 |
2023/12/12 |
1,405 |
1,407 |
1,371 |
1,371 |
-2.14% |
136,300 |
2023/12/11 |
1,384 |
1,403 |
1,379 |
1,401 |
+2.19% |
173,300 |
2023/12/8 |
1,372 |
1,399 |
1,366 |
1,371 |
-1.22% |
262,300 |
2023/12/7 |
1,384 |
1,391 |
1,372 |
1,388 |
-0.79% |
172,500 |
2023/12/6 |
1,362 |
1,403 |
1,360 |
1,399 |
+1.82% |
152,300 |
2023/12/5 |
1,419 |
1,422 |
1,373 |
1,374 |
-3.78% |
221,500 |
2023/12/4 |
1,397 |
1,428 |
1,395 |
1,428 |
+2.22% |
124,100 |
2023/12/1 |
1,383 |
1,412 |
1,383 |
1,397 |
+1.23% |
155,200 |
2023/11/30 |
1,363 |
1,385 |
1,356 |
1,380 |
+1.40% |
217,200 |
2023/11/29 |
1,360 |
1,369 |
1,352 |
1,361 |
-0.29% |
178,400 |
2023/11/28 |
1,370 |
1,375 |
1,358 |
1,365 |
+0.37% |
152,600 |
2023/11/27 |
1,365 |
1,369 |
1,353 |
1,360 |
-0.07% |
124,100 |
2023/11/24 |
1,368 |
1,368 |
1,356 |
1,361 |
-0.51% |
134,100 |
2023/11/22 |
1,354 |
1,374 |
1,352 |
1,368 |
+0.59% |
190,700 |
2023/11/21 |
1,360 |
1,367 |
1,353 |
1,360 |
+0.15% |
140,900 |
2023/11/20 |
1,395 |
1,399 |
1,349 |
1,358 |
-2.65% |
166,900 |
2023/11/17 |
1,371 |
1,396 |
1,369 |
1,395 |
+1.68% |
150,100 |
2023/11/16 |
1,363 |
1,375 |
1,356 |
1,372 |
+0.29% |
100,300 |
2023/11/15 |
1,356 |
1,370 |
1,352 |
1,368 |
+0.37% |
130,800 |
2023/11/14 |
1,372 |
1,380 |
1,361 |
1,363 |
+0.15% |
109,900 |
2023/11/13 |
1,380 |
1,390 |
1,359 |
1,361 |
-0.87% |
142,400 |
2023/11/10 |
1,382 |
1,386 |
1,365 |
1,373 |
-1.01% |
180,900 |
2023/11/9 |
1,377 |
1,395 |
1,375 |
1,387 |
+1.99% |
280,600 |
2023/11/8 |
1,365 |
1,373 |
1,339 |
1,360 |
+0.15% |
317,800 |
2023/11/7 |
1,336 |
1,385 |
1,335 |
1,358 |
+1.95% |
345,200 |
2023/11/6 |
1,309 |
1,338 |
1,309 |
1,332 |
+2.62% |
240,800 |
2023/11/2 |
1,282 |
1,302 |
1,282 |
1,298 |
+1.33% |
244,300 |
2023/11/1 |
1,280 |
1,291 |
1,273 |
1,281 |
+1.03% |
286,600 |
2023/10/31 |
1,228 |
1,271 |
1,216 |
1,268 |
+3.76% |
441,500 |
2023/10/30 |
1,175 |
1,238 |
1,168 |
1,222 |
+5.16% |
1,007,000 |
2023/10/27 |
1,154 |
1,162 |
1,147 |
1,162 |
+2.92% |
218,600 |
2023/10/26 |
1,125 |
1,138 |
1,119 |
1,129 |
+0.09% |
158,400 |
2023/10/25 |
1,134 |
1,137 |
1,126 |
1,128 |
+0.09% |
128,900 |
2023/10/24 |
1,115 |
1,130 |
1,104 |
1,127 |
+1.08% |
125,400 |
2023/10/23 |
1,129 |
1,132 |
1,115 |
1,115 |
-1.33% |
218,700 |
|