日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,692 |
1,704 |
1,687 |
1,695 |
+0.18% |
16,000 |
2024/4/23 |
1,693 |
1,700 |
1,673 |
1,692 |
+0.48% |
27,900 |
2024/4/22 |
1,651 |
1,685 |
1,651 |
1,684 |
+2.50% |
20,900 |
2024/4/19 |
1,678 |
1,678 |
1,635 |
1,643 |
-2.09% |
32,300 |
2024/4/18 |
1,662 |
1,681 |
1,660 |
1,678 |
+1.08% |
9,900 |
2024/4/17 |
1,680 |
1,680 |
1,660 |
1,660 |
-1.43% |
22,800 |
2024/4/16 |
1,690 |
1,690 |
1,677 |
1,684 |
-1.00% |
21,300 |
2024/4/15 |
1,705 |
1,707 |
1,696 |
1,701 |
-0.64% |
16,300 |
2024/4/12 |
1,711 |
1,725 |
1,710 |
1,712 |
-0.06% |
13,600 |
2024/4/11 |
1,726 |
1,727 |
1,710 |
1,713 |
-0.87% |
16,600 |
2024/4/10 |
1,720 |
1,737 |
1,720 |
1,728 |
+0.29% |
13,300 |
2024/4/9 |
1,729 |
1,729 |
1,708 |
1,723 |
+0.29% |
15,800 |
2024/4/8 |
1,703 |
1,719 |
1,697 |
1,718 |
+1.42% |
21,400 |
2024/4/5 |
1,667 |
1,695 |
1,667 |
1,694 |
+1.01% |
18,000 |
2024/4/4 |
1,670 |
1,683 |
1,658 |
1,677 |
+0.42% |
28,500 |
2024/4/3 |
1,662 |
1,679 |
1,653 |
1,670 |
-0.06% |
32,400 |
2024/4/2 |
1,677 |
1,677 |
1,656 |
1,671 |
+1.03% |
35,100 |
2024/4/1 |
1,692 |
1,692 |
1,650 |
1,654 |
-2.07% |
39,800 |
2024/3/29 |
1,701 |
1,710 |
1,678 |
1,689 |
-0.53% |
27,500 |
2024/3/28 |
1,730 |
1,734 |
1,691 |
1,698 |
-3.25% |
43,400 |
2024/3/27 |
1,740 |
1,760 |
1,740 |
1,755 |
+0.86% |
64,200 |
2024/3/26 |
1,716 |
1,743 |
1,713 |
1,740 |
+1.40% |
38,400 |
2024/3/25 |
1,716 |
1,724 |
1,706 |
1,716 |
+0.00% |
29,500 |
2024/3/22 |
1,708 |
1,722 |
1,706 |
1,716 |
+0.88% |
23,800 |
2024/3/21 |
1,709 |
1,710 |
1,700 |
1,701 |
+0.06% |
26,100 |
2024/3/19 |
1,694 |
1,700 |
1,676 |
1,700 |
+0.35% |
34,500 |
2024/3/18 |
1,700 |
1,709 |
1,689 |
1,694 |
+0.77% |
34,900 |
2024/3/15 |
1,670 |
1,690 |
1,668 |
1,681 |
+0.66% |
19,800 |
2024/3/14 |
1,668 |
1,677 |
1,657 |
1,670 |
+0.54% |
17,900 |
2024/3/13 |
1,700 |
1,700 |
1,661 |
1,661 |
-1.95% |
23,400 |
2024/3/12 |
1,668 |
1,694 |
1,654 |
1,694 |
+2.60% |
43,700 |
2024/3/11 |
1,626 |
1,656 |
1,626 |
1,651 |
+1.54% |
40,600 |
2024/3/8 |
1,609 |
1,638 |
1,607 |
1,626 |
+0.31% |
53,800 |
2024/3/7 |
1,640 |
1,648 |
1,616 |
1,621 |
-1.16% |
55,900 |
2024/3/6 |
1,616 |
1,650 |
1,615 |
1,640 |
+0.49% |
60,000 |
2024/3/5 |
1,650 |
1,651 |
1,612 |
1,632 |
-1.75% |
67,300 |
2024/3/4 |
1,672 |
1,675 |
1,651 |
1,661 |
-1.42% |
57,700 |
2024/3/1 |
1,717 |
1,717 |
1,671 |
1,685 |
-2.03% |
71,100 |
2024/2/29 |
1,714 |
1,726 |
1,708 |
1,720 |
+0.53% |
45,800 |
2024/2/28 |
1,715 |
1,724 |
1,706 |
1,711 |
+0.06% |
32,600 |
2024/2/27 |
1,705 |
1,722 |
1,704 |
1,710 |
+0.12% |
36,900 |
2024/2/26 |
1,715 |
1,720 |
1,702 |
1,708 |
-0.18% |
33,200 |
2024/2/22 |
1,725 |
1,729 |
1,701 |
1,711 |
-0.52% |
25,500 |
2024/2/21 |
1,738 |
1,743 |
1,716 |
1,720 |
-1.04% |
23,100 |
2024/2/20 |
1,734 |
1,748 |
1,727 |
1,738 |
+0.87% |
26,400 |
2024/2/19 |
1,709 |
1,724 |
1,706 |
1,723 |
+0.82% |
20,000 |
2024/2/16 |
1,699 |
1,721 |
1,699 |
1,709 |
+0.77% |
36,500 |
2024/2/15 |
1,748 |
1,757 |
1,690 |
1,696 |
-3.91% |
61,200 |
2024/2/14 |
1,793 |
1,800 |
1,759 |
1,765 |
-1.56% |
38,700 |
2024/2/13 |
1,800 |
1,800 |
1,747 |
1,793 |
+0.79% |
59,800 |
2024/2/9 |
1,823 |
1,823 |
1,771 |
1,779 |
-2.47% |
58,700 |
2024/2/8 |
1,792 |
1,830 |
1,785 |
1,824 |
+2.13% |
109,100 |
2024/2/7 |
1,724 |
1,788 |
1,723 |
1,786 |
+3.12% |
125,800 |
2024/2/6 |
1,724 |
1,743 |
1,721 |
1,732 |
-0.57% |
39,900 |
2024/2/5 |
1,734 |
1,742 |
1,721 |
1,742 |
+0.46% |
34,500 |
2024/2/2 |
1,728 |
1,742 |
1,703 |
1,734 |
+0.35% |
37,700 |
2024/2/1 |
1,747 |
1,758 |
1,728 |
1,728 |
-0.86% |
34,500 |
2024/1/31 |
1,750 |
1,750 |
1,717 |
1,743 |
-1.02% |
40,200 |
2024/1/30 |
1,777 |
1,798 |
1,759 |
1,761 |
-0.84% |
31,900 |
2024/1/29 |
1,759 |
1,777 |
1,758 |
1,776 |
+1.43% |
26,300 |
2024/1/26 |
1,745 |
1,764 |
1,740 |
1,751 |
+0.06% |
34,800 |
2024/1/25 |
1,736 |
1,750 |
1,736 |
1,750 |
+0.34% |
27,300 |
2024/1/24 |
1,744 |
1,747 |
1,733 |
1,744 |
+0.00% |
22,700 |
2024/1/23 |
1,740 |
1,749 |
1,740 |
1,744 |
+0.23% |
21,100 |
2024/1/22 |
1,737 |
1,750 |
1,733 |
1,740 |
+0.23% |
24,400 |
2024/1/19 |
1,747 |
1,750 |
1,721 |
1,736 |
-0.80% |
36,600 |
2024/1/18 |
1,752 |
1,754 |
1,743 |
1,750 |
-0.11% |
29,300 |
2024/1/17 |
1,753 |
1,775 |
1,752 |
1,752 |
+0.17% |
39,000 |
2024/1/16 |
1,758 |
1,768 |
1,747 |
1,749 |
-0.40% |
23,600 |
2024/1/15 |
1,750 |
1,759 |
1,745 |
1,756 |
+0.34% |
20,200 |
2024/1/12 |
1,777 |
1,777 |
1,742 |
1,750 |
-0.74% |
34,000 |
2024/1/11 |
1,773 |
1,785 |
1,760 |
1,763 |
-0.56% |
36,500 |
2024/1/10 |
1,785 |
1,791 |
1,761 |
1,773 |
-0.51% |
36,900 |
2024/1/9 |
1,768 |
1,783 |
1,767 |
1,782 |
+1.65% |
36,500 |
2024/1/5 |
1,741 |
1,763 |
1,738 |
1,753 |
+0.92% |
35,500 |
2024/1/4 |
1,722 |
1,737 |
1,710 |
1,737 |
+0.93% |
31,700 |
2023/12/29 |
1,715 |
1,724 |
1,702 |
1,721 |
+0.64% |
30,400 |
2023/12/28 |
1,725 |
1,737 |
1,692 |
1,710 |
-0.75% |
24,800 |
2023/12/27 |
1,673 |
1,723 |
1,673 |
1,723 |
+2.56% |
87,300 |
2023/12/26 |
1,675 |
1,681 |
1,672 |
1,680 |
+1.02% |
19,500 |
2023/12/25 |
1,670 |
1,683 |
1,656 |
1,663 |
-0.18% |
29,100 |
2023/12/22 |
1,634 |
1,667 |
1,634 |
1,666 |
+2.40% |
32,600 |
2023/12/21 |
1,651 |
1,651 |
1,621 |
1,627 |
-2.11% |
24,100 |
2023/12/20 |
1,642 |
1,673 |
1,642 |
1,662 |
+1.28% |
45,500 |
2023/12/19 |
1,639 |
1,641 |
1,628 |
1,641 |
+0.12% |
18,300 |
2023/12/18 |
1,643 |
1,643 |
1,624 |
1,639 |
+0.12% |
20,100 |
2023/12/15 |
1,660 |
1,668 |
1,632 |
1,637 |
-1.09% |
35,400 |
2023/12/14 |
1,639 |
1,666 |
1,630 |
1,655 |
+0.98% |
38,300 |
2023/12/13 |
1,635 |
1,639 |
1,621 |
1,639 |
+0.18% |
23,000 |
2023/12/12 |
1,641 |
1,654 |
1,627 |
1,636 |
-0.85% |
29,500 |
2023/12/11 |
1,607 |
1,658 |
1,607 |
1,650 |
+2.68% |
70,900 |
2023/12/8 |
1,622 |
1,626 |
1,601 |
1,607 |
-0.62% |
38,000 |
2023/12/7 |
1,614 |
1,642 |
1,608 |
1,617 |
+0.19% |
65,700 |
2023/12/6 |
1,596 |
1,615 |
1,596 |
1,614 |
+1.00% |
36,600 |
2023/12/5 |
1,593 |
1,616 |
1,593 |
1,598 |
+0.25% |
53,800 |
2023/12/4 |
1,568 |
1,597 |
1,568 |
1,594 |
+0.82% |
25,000 |
2023/12/1 |
1,577 |
1,585 |
1,575 |
1,581 |
+0.38% |
15,100 |
2023/11/30 |
1,591 |
1,591 |
1,567 |
1,575 |
-0.57% |
12,900 |
2023/11/29 |
1,600 |
1,600 |
1,584 |
1,584 |
-1.12% |
10,300 |
2023/11/28 |
1,587 |
1,603 |
1,585 |
1,602 |
+0.95% |
20,500 |
2023/11/27 |
1,598 |
1,608 |
1,587 |
1,587 |
-1.06% |
19,000 |
2023/11/24 |
1,585 |
1,607 |
1,575 |
1,604 |
+1.33% |
58,300 |
2023/11/22 |
1,582 |
1,595 |
1,580 |
1,583 |
+0.06% |
28,400 |
2023/11/21 |
1,560 |
1,589 |
1,554 |
1,582 |
+1.48% |
40,600 |
2023/11/20 |
1,560 |
1,568 |
1,552 |
1,559 |
+0.06% |
26,000 |
2023/11/17 |
1,548 |
1,560 |
1,541 |
1,558 |
+0.65% |
21,700 |
2023/11/16 |
1,541 |
1,555 |
1,541 |
1,548 |
-0.13% |
20,700 |
2023/11/15 |
1,522 |
1,554 |
1,522 |
1,550 |
+1.57% |
26,800 |
2023/11/14 |
1,541 |
1,544 |
1,515 |
1,526 |
-1.42% |
22,100 |
2023/11/13 |
1,575 |
1,575 |
1,540 |
1,548 |
-0.58% |
19,400 |
2023/11/10 |
1,584 |
1,584 |
1,544 |
1,557 |
-1.77% |
35,300 |
2023/11/9 |
1,554 |
1,585 |
1,550 |
1,585 |
+1.28% |
84,600 |
2023/11/8 |
1,549 |
1,588 |
1,532 |
1,565 |
+5.96% |
196,800 |
2023/11/7 |
1,486 |
1,501 |
1,471 |
1,477 |
-0.54% |
64,900 |
2023/11/6 |
1,481 |
1,488 |
1,476 |
1,485 |
+1.50% |
37,600 |
2023/11/2 |
1,481 |
1,485 |
1,458 |
1,463 |
-1.22% |
31,800 |
2023/11/1 |
1,494 |
1,494 |
1,476 |
1,481 |
+0.20% |
37,500 |
2023/10/31 |
1,452 |
1,478 |
1,450 |
1,478 |
+1.86% |
27,800 |
2023/10/30 |
1,477 |
1,477 |
1,449 |
1,451 |
-2.36% |
26,100 |
2023/10/27 |
1,474 |
1,486 |
1,470 |
1,486 |
+1.50% |
18,000 |
2023/10/26 |
1,475 |
1,489 |
1,458 |
1,464 |
-0.75% |
19,300 |
2023/10/25 |
1,470 |
1,483 |
1,468 |
1,475 |
+0.34% |
20,700 |
2023/10/24 |
1,465 |
1,474 |
1,444 |
1,470 |
+0.00% |
32,900 |
|