日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,810 |
1,812 |
1,795 |
1,802 |
+0.84% |
21,700 |
2024/4/23 |
1,788 |
1,806 |
1,780 |
1,787 |
-0.11% |
21,900 |
2024/4/22 |
1,770 |
1,793 |
1,770 |
1,789 |
+0.79% |
20,600 |
2024/4/19 |
1,783 |
1,794 |
1,751 |
1,775 |
-1.06% |
25,000 |
2024/4/18 |
1,772 |
1,810 |
1,770 |
1,794 |
+1.01% |
19,500 |
2024/4/17 |
1,802 |
1,804 |
1,753 |
1,776 |
-1.44% |
51,100 |
2024/4/16 |
1,857 |
1,857 |
1,796 |
1,802 |
-3.01% |
40,500 |
2024/4/15 |
1,845 |
1,858 |
1,837 |
1,858 |
+0.65% |
37,600 |
2024/4/12 |
1,849 |
1,849 |
1,830 |
1,846 |
+0.54% |
24,400 |
2024/4/11 |
1,822 |
1,848 |
1,810 |
1,836 |
+0.16% |
23,500 |
2024/4/10 |
1,802 |
1,836 |
1,802 |
1,833 |
+1.27% |
26,500 |
2024/4/9 |
1,815 |
1,817 |
1,802 |
1,810 |
+0.33% |
20,900 |
2024/4/8 |
1,792 |
1,805 |
1,784 |
1,804 |
+1.81% |
37,600 |
2024/4/5 |
1,770 |
1,775 |
1,740 |
1,772 |
+0.06% |
34,500 |
2024/4/4 |
1,775 |
1,786 |
1,765 |
1,771 |
-0.23% |
32,800 |
2024/4/3 |
1,770 |
1,790 |
1,750 |
1,775 |
+0.00% |
53,700 |
2024/4/2 |
1,801 |
1,802 |
1,773 |
1,775 |
-0.78% |
33,900 |
2024/4/1 |
1,838 |
1,840 |
1,789 |
1,789 |
-2.67% |
37,900 |
2024/3/29 |
1,813 |
1,838 |
1,800 |
1,838 |
+1.94% |
39,700 |
2024/3/28 |
1,822 |
1,850 |
1,794 |
1,803 |
-3.58% |
70,000 |
2024/3/27 |
1,877 |
1,881 |
1,865 |
1,870 |
+0.21% |
73,100 |
2024/3/26 |
1,882 |
1,891 |
1,866 |
1,866 |
-0.64% |
43,100 |
2024/3/25 |
1,871 |
1,889 |
1,863 |
1,878 |
+0.16% |
82,900 |
2024/3/22 |
1,865 |
1,875 |
1,858 |
1,875 |
+0.00% |
44,800 |
2024/3/21 |
1,891 |
1,891 |
1,862 |
1,875 |
+0.16% |
57,800 |
2024/3/19 |
1,883 |
1,891 |
1,868 |
1,872 |
-1.32% |
60,100 |
2024/3/18 |
1,908 |
1,910 |
1,892 |
1,897 |
-0.16% |
30,400 |
2024/3/15 |
1,896 |
1,908 |
1,871 |
1,900 |
-0.31% |
41,400 |
2024/3/14 |
1,896 |
1,910 |
1,878 |
1,906 |
+0.53% |
41,900 |
2024/3/13 |
1,893 |
1,930 |
1,887 |
1,896 |
+0.64% |
68,800 |
2024/3/12 |
1,885 |
1,890 |
1,850 |
1,884 |
-0.05% |
92,800 |
2024/3/11 |
1,938 |
1,958 |
1,869 |
1,885 |
-4.31% |
85,400 |
2024/3/8 |
1,887 |
1,980 |
1,887 |
1,970 |
+4.68% |
123,500 |
2024/3/7 |
1,969 |
1,969 |
1,882 |
1,882 |
-3.64% |
80,400 |
2024/3/6 |
1,900 |
1,966 |
1,883 |
1,953 |
+2.84% |
169,800 |
2024/3/5 |
1,845 |
1,909 |
1,844 |
1,899 |
+3.71% |
183,700 |
2024/3/4 |
1,840 |
1,856 |
1,821 |
1,831 |
-0.38% |
77,500 |
2024/3/1 |
1,830 |
1,840 |
1,813 |
1,838 |
+0.77% |
40,000 |
2024/2/29 |
1,830 |
1,860 |
1,813 |
1,824 |
-0.55% |
80,700 |
2024/2/28 |
1,809 |
1,839 |
1,801 |
1,834 |
+1.38% |
57,000 |
2024/2/27 |
1,796 |
1,827 |
1,784 |
1,809 |
-0.60% |
61,200 |
2024/2/26 |
1,840 |
1,858 |
1,820 |
1,820 |
-0.87% |
53,600 |
2024/2/22 |
1,832 |
1,846 |
1,827 |
1,836 |
+0.49% |
42,700 |
2024/2/21 |
1,851 |
1,854 |
1,823 |
1,827 |
-0.98% |
44,700 |
2024/2/20 |
1,850 |
1,873 |
1,840 |
1,845 |
+0.00% |
69,900 |
2024/2/19 |
1,830 |
1,852 |
1,821 |
1,845 |
+0.16% |
54,800 |
2024/2/16 |
1,811 |
1,855 |
1,810 |
1,842 |
+1.15% |
118,300 |
2024/2/15 |
1,848 |
1,854 |
1,811 |
1,821 |
-0.82% |
88,900 |
2024/2/14 |
1,853 |
1,867 |
1,828 |
1,836 |
-1.24% |
108,400 |
2024/2/13 |
1,820 |
1,861 |
1,797 |
1,859 |
+1.81% |
276,700 |
2024/2/9 |
1,851 |
1,894 |
1,810 |
1,826 |
+0.61% |
551,600 |
2024/2/8 |
1,900 |
1,900 |
1,775 |
1,815 |
+16.20% |
1,041,000 |
2024/2/7 |
1,560 |
1,574 |
1,556 |
1,562 |
+0.13% |
49,500 |
2024/2/6 |
1,550 |
1,566 |
1,550 |
1,560 |
+0.71% |
51,500 |
2024/2/5 |
1,540 |
1,558 |
1,540 |
1,549 |
+1.04% |
45,300 |
2024/2/2 |
1,545 |
1,545 |
1,517 |
1,533 |
+0.46% |
27,800 |
2024/2/1 |
1,537 |
1,537 |
1,519 |
1,526 |
+0.13% |
35,600 |
2024/1/31 |
1,516 |
1,524 |
1,507 |
1,524 |
+0.59% |
26,300 |
2024/1/30 |
1,535 |
1,539 |
1,512 |
1,515 |
-0.92% |
129,200 |
2024/1/29 |
1,532 |
1,540 |
1,526 |
1,529 |
+0.53% |
41,000 |
2024/1/26 |
1,523 |
1,532 |
1,520 |
1,521 |
-0.26% |
31,100 |
2024/1/25 |
1,507 |
1,529 |
1,507 |
1,525 |
+1.60% |
29,600 |
2024/1/24 |
1,498 |
1,507 |
1,497 |
1,501 |
+0.20% |
20,300 |
2024/1/23 |
1,511 |
1,515 |
1,495 |
1,498 |
-0.47% |
38,900 |
2024/1/22 |
1,513 |
1,513 |
1,501 |
1,505 |
+0.80% |
27,500 |
2024/1/19 |
1,486 |
1,504 |
1,486 |
1,493 |
+0.34% |
32,300 |
2024/1/18 |
1,496 |
1,501 |
1,486 |
1,488 |
-0.60% |
25,700 |
2024/1/17 |
1,520 |
1,523 |
1,496 |
1,497 |
-0.99% |
53,500 |
2024/1/16 |
1,520 |
1,523 |
1,504 |
1,512 |
+0.00% |
41,400 |
2024/1/15 |
1,505 |
1,521 |
1,503 |
1,512 |
+0.87% |
52,500 |
2024/1/12 |
1,510 |
1,513 |
1,490 |
1,499 |
+0.27% |
71,000 |
2024/1/11 |
1,491 |
1,503 |
1,491 |
1,495 |
+0.34% |
40,900 |
2024/1/10 |
1,487 |
1,495 |
1,486 |
1,490 |
+0.20% |
28,200 |
2024/1/9 |
1,490 |
1,491 |
1,479 |
1,487 |
+1.16% |
33,000 |
2024/1/5 |
1,472 |
1,475 |
1,464 |
1,470 |
+0.89% |
27,500 |
2024/1/4 |
1,443 |
1,458 |
1,429 |
1,457 |
+1.82% |
59,600 |
2023/12/29 |
1,440 |
1,440 |
1,423 |
1,431 |
+0.21% |
25,700 |
2023/12/28 |
1,420 |
1,428 |
1,417 |
1,428 |
+0.99% |
24,400 |
2023/12/27 |
1,400 |
1,414 |
1,399 |
1,414 |
+1.29% |
48,900 |
2023/12/26 |
1,390 |
1,399 |
1,390 |
1,396 |
+0.00% |
36,500 |
2023/12/25 |
1,410 |
1,410 |
1,393 |
1,396 |
-0.57% |
35,600 |
2023/12/22 |
1,396 |
1,408 |
1,396 |
1,404 |
+0.29% |
35,300 |
2023/12/21 |
1,404 |
1,413 |
1,398 |
1,400 |
-0.64% |
34,700 |
2023/12/20 |
1,401 |
1,415 |
1,398 |
1,409 |
+1.00% |
59,400 |
2023/12/19 |
1,395 |
1,400 |
1,383 |
1,395 |
-0.21% |
63,600 |
2023/12/18 |
1,401 |
1,402 |
1,383 |
1,398 |
-1.06% |
74,200 |
2023/12/15 |
1,412 |
1,420 |
1,406 |
1,413 |
+0.07% |
47,500 |
2023/12/14 |
1,425 |
1,430 |
1,406 |
1,412 |
-0.91% |
78,500 |
2023/12/13 |
1,435 |
1,435 |
1,419 |
1,425 |
-0.90% |
45,400 |
2023/12/12 |
1,450 |
1,454 |
1,435 |
1,438 |
-0.42% |
42,100 |
2023/12/11 |
1,459 |
1,460 |
1,429 |
1,444 |
+0.14% |
58,500 |
2023/12/8 |
1,460 |
1,460 |
1,434 |
1,442 |
-1.70% |
88,100 |
2023/12/7 |
1,490 |
1,490 |
1,463 |
1,467 |
-2.27% |
66,300 |
2023/12/6 |
1,486 |
1,503 |
1,486 |
1,501 |
+1.08% |
30,600 |
2023/12/5 |
1,501 |
1,509 |
1,484 |
1,485 |
-1.72% |
59,800 |
2023/12/4 |
1,503 |
1,514 |
1,502 |
1,511 |
+0.20% |
32,700 |
2023/12/1 |
1,515 |
1,516 |
1,505 |
1,508 |
-0.46% |
19,200 |
2023/11/30 |
1,496 |
1,517 |
1,490 |
1,515 |
+1.27% |
30,600 |
2023/11/29 |
1,508 |
1,513 |
1,491 |
1,496 |
-1.25% |
30,400 |
2023/11/28 |
1,518 |
1,523 |
1,507 |
1,515 |
-0.07% |
26,100 |
2023/11/27 |
1,532 |
1,532 |
1,516 |
1,516 |
-0.13% |
25,700 |
2023/11/24 |
1,521 |
1,525 |
1,515 |
1,518 |
+0.13% |
26,800 |
2023/11/22 |
1,519 |
1,523 |
1,511 |
1,516 |
+0.20% |
20,700 |
2023/11/21 |
1,508 |
1,518 |
1,498 |
1,513 |
+1.48% |
29,700 |
2023/11/20 |
1,520 |
1,525 |
1,490 |
1,491 |
-1.39% |
55,100 |
2023/11/17 |
1,473 |
1,512 |
1,473 |
1,512 |
+2.72% |
42,500 |
2023/11/16 |
1,480 |
1,489 |
1,468 |
1,472 |
-0.14% |
42,600 |
2023/11/15 |
1,490 |
1,507 |
1,471 |
1,474 |
-0.67% |
77,500 |
2023/11/14 |
1,489 |
1,497 |
1,480 |
1,484 |
-0.34% |
58,000 |
2023/11/13 |
1,520 |
1,520 |
1,478 |
1,489 |
-1.33% |
131,000 |
2023/11/10 |
1,531 |
1,531 |
1,502 |
1,509 |
-2.27% |
107,500 |
2023/11/9 |
1,517 |
1,550 |
1,500 |
1,544 |
-7.38% |
168,800 |
2023/11/8 |
1,751 |
1,752 |
1,663 |
1,667 |
-4.52% |
67,900 |
2023/11/7 |
1,736 |
1,753 |
1,729 |
1,746 |
+0.58% |
37,200 |
2023/11/6 |
1,718 |
1,741 |
1,708 |
1,736 |
+1.40% |
63,200 |
2023/11/2 |
1,713 |
1,730 |
1,701 |
1,712 |
-0.06% |
34,900 |
2023/11/1 |
1,690 |
1,719 |
1,688 |
1,713 |
+1.84% |
41,700 |
2023/10/31 |
1,704 |
1,704 |
1,647 |
1,682 |
-1.35% |
72,400 |
2023/10/30 |
1,728 |
1,740 |
1,699 |
1,705 |
-2.18% |
204,300 |
2023/10/27 |
1,717 |
1,743 |
1,713 |
1,743 |
+2.83% |
55,500 |
2023/10/26 |
1,717 |
1,732 |
1,689 |
1,695 |
-1.51% |
38,000 |
2023/10/25 |
1,705 |
1,739 |
1,705 |
1,721 |
+0.58% |
41,100 |
2023/10/24 |
1,696 |
1,727 |
1,676 |
1,711 |
+0.94% |
74,400 |
|