日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,276 |
1,300 |
1,271 |
1,279 |
-0.23% |
31,500 |
2024/4/25 |
1,348 |
1,348 |
1,281 |
1,282 |
-4.40% |
42,500 |
2024/4/24 |
1,324 |
1,348 |
1,321 |
1,341 |
+2.52% |
18,500 |
2024/4/23 |
1,299 |
1,329 |
1,295 |
1,308 |
+1.95% |
20,000 |
2024/4/22 |
1,287 |
1,299 |
1,267 |
1,283 |
+0.94% |
19,200 |
2024/4/19 |
1,312 |
1,317 |
1,258 |
1,271 |
-3.49% |
28,800 |
2024/4/18 |
1,289 |
1,318 |
1,289 |
1,317 |
+2.01% |
12,000 |
2024/4/17 |
1,304 |
1,318 |
1,282 |
1,291 |
-0.92% |
18,200 |
2024/4/16 |
1,321 |
1,321 |
1,286 |
1,303 |
-1.73% |
18,000 |
2024/4/15 |
1,307 |
1,334 |
1,290 |
1,326 |
+0.15% |
19,000 |
2024/4/12 |
1,383 |
1,383 |
1,324 |
1,324 |
-3.22% |
32,300 |
2024/4/11 |
1,391 |
1,408 |
1,362 |
1,368 |
-2.98% |
29,900 |
2024/4/10 |
1,445 |
1,594 |
1,403 |
1,410 |
+1.81% |
155,000 |
2024/4/9 |
1,390 |
1,412 |
1,377 |
1,385 |
+1.54% |
20,000 |
2024/4/8 |
1,327 |
1,384 |
1,327 |
1,364 |
+0.74% |
18,400 |
2024/4/5 |
1,335 |
1,354 |
1,325 |
1,354 |
+0.00% |
9,600 |
2024/4/4 |
1,366 |
1,387 |
1,347 |
1,354 |
+0.07% |
14,200 |
2024/4/3 |
1,318 |
1,374 |
1,318 |
1,353 |
+1.35% |
16,700 |
2024/4/2 |
1,377 |
1,382 |
1,320 |
1,335 |
-2.98% |
24,100 |
2024/4/1 |
1,402 |
1,415 |
1,375 |
1,376 |
-2.34% |
12,000 |
2024/3/29 |
1,403 |
1,413 |
1,370 |
1,409 |
+1.15% |
18,800 |
2024/3/28 |
1,408 |
1,431 |
1,388 |
1,393 |
-1.55% |
10,900 |
2024/3/27 |
1,385 |
1,434 |
1,385 |
1,415 |
+1.95% |
16,000 |
2024/3/26 |
1,409 |
1,410 |
1,382 |
1,388 |
-1.49% |
9,900 |
2024/3/25 |
1,439 |
1,460 |
1,409 |
1,409 |
-0.07% |
41,700 |
2024/3/22 |
1,398 |
1,410 |
1,378 |
1,410 |
+1.66% |
16,900 |
2024/3/21 |
1,400 |
1,415 |
1,387 |
1,387 |
-0.14% |
24,900 |
2024/3/19 |
1,423 |
1,423 |
1,373 |
1,389 |
-2.39% |
30,000 |
2024/3/18 |
1,417 |
1,434 |
1,393 |
1,423 |
+0.42% |
19,700 |
2024/3/15 |
1,432 |
1,432 |
1,400 |
1,417 |
-1.53% |
8,100 |
2024/3/14 |
1,427 |
1,444 |
1,401 |
1,439 |
+0.28% |
13,100 |
2024/3/13 |
1,456 |
1,487 |
1,435 |
1,435 |
-1.10% |
32,900 |
2024/3/12 |
1,380 |
1,460 |
1,370 |
1,451 |
+4.69% |
43,500 |
2024/3/11 |
1,320 |
1,389 |
1,310 |
1,386 |
+4.05% |
51,200 |
2024/3/8 |
1,343 |
1,369 |
1,330 |
1,332 |
-1.33% |
40,500 |
2024/3/7 |
1,371 |
1,408 |
1,340 |
1,350 |
-1.89% |
51,100 |
2024/3/6 |
1,400 |
1,400 |
1,376 |
1,376 |
-2.76% |
35,800 |
2024/3/5 |
1,380 |
1,419 |
1,359 |
1,415 |
+2.54% |
59,500 |
2024/3/4 |
1,345 |
1,386 |
1,340 |
1,380 |
+2.60% |
51,100 |
2024/3/1 |
1,354 |
1,357 |
1,330 |
1,345 |
-0.66% |
15,400 |
2024/2/29 |
1,372 |
1,372 |
1,338 |
1,354 |
-0.88% |
15,900 |
2024/2/28 |
1,350 |
1,377 |
1,349 |
1,366 |
+1.19% |
21,200 |
2024/2/27 |
1,375 |
1,384 |
1,339 |
1,350 |
-1.82% |
79,300 |
2024/2/26 |
1,339 |
1,386 |
1,331 |
1,375 |
+3.46% |
64,200 |
2024/2/22 |
1,339 |
1,344 |
1,313 |
1,329 |
+0.83% |
25,400 |
2024/2/21 |
1,343 |
1,343 |
1,312 |
1,318 |
-1.86% |
32,700 |
2024/2/20 |
1,357 |
1,388 |
1,329 |
1,343 |
+1.21% |
44,600 |
2024/2/19 |
1,297 |
1,350 |
1,276 |
1,327 |
+2.08% |
70,300 |
2024/2/16 |
1,340 |
1,340 |
1,285 |
1,300 |
-4.13% |
52,600 |
2024/2/15 |
1,371 |
1,377 |
1,334 |
1,356 |
-1.74% |
66,400 |
2024/2/14 |
1,412 |
1,481 |
1,380 |
1,380 |
-11.08% |
210,400 |
2024/2/13 |
1,519 |
1,559 |
1,507 |
1,552 |
+3.67% |
35,400 |
2024/2/9 |
1,601 |
1,601 |
1,481 |
1,497 |
-6.50% |
104,100 |
2024/2/8 |
1,582 |
1,605 |
1,550 |
1,601 |
+1.20% |
35,800 |
2024/2/7 |
1,595 |
1,595 |
1,555 |
1,582 |
-0.38% |
18,200 |
2024/2/6 |
1,588 |
1,597 |
1,561 |
1,588 |
-1.12% |
14,100 |
2024/2/5 |
1,629 |
1,629 |
1,570 |
1,606 |
-0.80% |
29,800 |
2024/2/2 |
1,600 |
1,622 |
1,588 |
1,619 |
+0.87% |
27,100 |
2024/2/1 |
1,583 |
1,609 |
1,577 |
1,605 |
-0.19% |
16,800 |
2024/1/31 |
1,593 |
1,622 |
1,581 |
1,608 |
+0.25% |
22,700 |
2024/1/30 |
1,635 |
1,646 |
1,583 |
1,604 |
-1.53% |
78,000 |
2024/1/29 |
1,589 |
1,635 |
1,584 |
1,629 |
+2.65% |
43,800 |
2024/1/26 |
1,574 |
1,613 |
1,559 |
1,587 |
+0.32% |
29,200 |
2024/1/25 |
1,607 |
1,607 |
1,550 |
1,582 |
-1.56% |
34,000 |
2024/1/24 |
1,545 |
1,608 |
1,539 |
1,607 |
+4.22% |
43,000 |
2024/1/23 |
1,564 |
1,570 |
1,512 |
1,542 |
-0.45% |
24,600 |
2024/1/22 |
1,522 |
1,552 |
1,496 |
1,549 |
+2.79% |
28,700 |
2024/1/19 |
1,481 |
1,510 |
1,468 |
1,507 |
+1.76% |
13,100 |
2024/1/18 |
1,476 |
1,492 |
1,456 |
1,481 |
+0.34% |
13,600 |
2024/1/17 |
1,528 |
1,528 |
1,474 |
1,476 |
-2.89% |
38,100 |
2024/1/16 |
1,557 |
1,557 |
1,520 |
1,520 |
-1.62% |
17,100 |
2024/1/15 |
1,530 |
1,545 |
1,505 |
1,545 |
+0.46% |
18,500 |
2024/1/12 |
1,567 |
1,594 |
1,520 |
1,538 |
-1.98% |
29,600 |
2024/1/11 |
1,606 |
1,606 |
1,560 |
1,569 |
-2.30% |
18,700 |
2024/1/10 |
1,581 |
1,622 |
1,580 |
1,606 |
+2.49% |
29,700 |
2024/1/9 |
1,600 |
1,624 |
1,507 |
1,567 |
-2.12% |
48,700 |
2024/1/5 |
1,664 |
1,664 |
1,601 |
1,601 |
-4.36% |
24,000 |
2024/1/4 |
1,590 |
1,675 |
1,580 |
1,674 |
+4.30% |
38,300 |
2023/12/29 |
1,583 |
1,629 |
1,577 |
1,605 |
+1.39% |
18,300 |
2023/12/28 |
1,578 |
1,607 |
1,570 |
1,583 |
+0.32% |
15,400 |
2023/12/27 |
1,562 |
1,599 |
1,562 |
1,578 |
+1.09% |
20,200 |
2023/12/26 |
1,595 |
1,617 |
1,561 |
1,561 |
-1.27% |
32,600 |
2023/12/25 |
1,628 |
1,650 |
1,577 |
1,581 |
-0.57% |
55,100 |
2023/12/22 |
1,579 |
1,610 |
1,571 |
1,590 |
+1.99% |
43,600 |
2023/12/21 |
1,515 |
1,581 |
1,513 |
1,559 |
+0.26% |
22,800 |
2023/12/20 |
1,631 |
1,631 |
1,555 |
1,555 |
-4.78% |
36,000 |
2023/12/19 |
1,586 |
1,653 |
1,576 |
1,633 |
+2.06% |
64,900 |
2023/12/18 |
1,616 |
1,629 |
1,565 |
1,600 |
+0.06% |
52,000 |
2023/12/15 |
1,533 |
1,599 |
1,533 |
1,599 |
+3.36% |
39,100 |
2023/12/14 |
1,554 |
1,579 |
1,510 |
1,547 |
+0.91% |
60,800 |
2023/12/13 |
1,548 |
1,585 |
1,515 |
1,533 |
-0.97% |
58,900 |
2023/12/12 |
1,597 |
1,614 |
1,523 |
1,548 |
-1.21% |
164,400 |
2023/12/11 |
1,478 |
1,567 |
1,478 |
1,567 |
+11.37% |
211,200 |
2023/12/8 |
1,379 |
1,449 |
1,379 |
1,407 |
+2.63% |
118,000 |
2023/12/7 |
1,371 |
1,397 |
1,367 |
1,371 |
-0.36% |
34,200 |
2023/12/6 |
1,353 |
1,388 |
1,353 |
1,376 |
+3.07% |
47,900 |
2023/12/5 |
1,338 |
1,370 |
1,319 |
1,335 |
-2.41% |
36,400 |
2023/12/4 |
1,320 |
1,384 |
1,320 |
1,368 |
+4.03% |
73,000 |
2023/12/1 |
1,336 |
1,336 |
1,312 |
1,315 |
-2.23% |
28,000 |
2023/11/30 |
1,337 |
1,360 |
1,322 |
1,345 |
+1.20% |
30,800 |
2023/11/29 |
1,297 |
1,330 |
1,294 |
1,329 |
+1.06% |
15,900 |
2023/11/28 |
1,370 |
1,370 |
1,308 |
1,315 |
-4.01% |
29,800 |
2023/11/27 |
1,397 |
1,417 |
1,348 |
1,370 |
-0.87% |
70,300 |
2023/11/24 |
1,380 |
1,425 |
1,366 |
1,382 |
-0.07% |
57,400 |
2023/11/22 |
1,360 |
1,399 |
1,355 |
1,383 |
+0.51% |
35,100 |
2023/11/21 |
1,340 |
1,417 |
1,331 |
1,376 |
+4.08% |
127,000 |
2023/11/20 |
1,318 |
1,378 |
1,302 |
1,322 |
+2.64% |
122,800 |
2023/11/17 |
1,222 |
1,290 |
1,211 |
1,288 |
+7.78% |
181,500 |
2023/11/16 |
1,324 |
1,325 |
1,190 |
1,195 |
-11.74% |
239,900 |
2023/11/15 |
1,308 |
1,394 |
1,308 |
1,354 |
+1.20% |
151,600 |
2023/11/14 |
1,338 |
1,356 |
1,317 |
1,338 |
-1.18% |
53,300 |
2023/11/13 |
1,379 |
1,379 |
1,351 |
1,354 |
-1.81% |
24,000 |
2023/11/10 |
1,403 |
1,403 |
1,359 |
1,379 |
-1.78% |
26,700 |
2023/11/9 |
1,335 |
1,407 |
1,335 |
1,404 |
+2.86% |
27,400 |
2023/11/8 |
1,385 |
1,386 |
1,336 |
1,365 |
-1.80% |
40,400 |
2023/11/7 |
1,376 |
1,417 |
1,359 |
1,390 |
+0.36% |
41,000 |
2023/11/6 |
1,370 |
1,405 |
1,336 |
1,385 |
+2.67% |
49,100 |
2023/11/2 |
1,328 |
1,354 |
1,302 |
1,349 |
+3.85% |
35,300 |
2023/11/1 |
1,297 |
1,311 |
1,229 |
1,299 |
-0.15% |
54,000 |
2023/10/31 |
1,333 |
1,336 |
1,266 |
1,301 |
-3.91% |
101,800 |
2023/10/30 |
1,331 |
1,357 |
1,317 |
1,354 |
+0.82% |
46,600 |
2023/10/27 |
1,280 |
1,346 |
1,279 |
1,343 |
+2.52% |
66,000 |
2023/10/26 |
1,280 |
1,344 |
1,280 |
1,310 |
+0.54% |
45,800 |
|