日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,440 |
1,464 |
1,436 |
1,456 |
+1.82% |
38,400 |
2024/4/23 |
1,442 |
1,443 |
1,424 |
1,430 |
+0.21% |
22,400 |
2024/4/22 |
1,408 |
1,428 |
1,401 |
1,427 |
+2.07% |
30,100 |
2024/4/19 |
1,412 |
1,422 |
1,376 |
1,398 |
-1.89% |
72,000 |
2024/4/18 |
1,415 |
1,426 |
1,401 |
1,425 |
+0.92% |
73,700 |
2024/4/17 |
1,433 |
1,433 |
1,408 |
1,412 |
-0.91% |
50,300 |
2024/4/16 |
1,432 |
1,437 |
1,410 |
1,425 |
-1.93% |
75,100 |
2024/4/15 |
1,445 |
1,462 |
1,441 |
1,453 |
-0.68% |
24,100 |
2024/4/12 |
1,469 |
1,480 |
1,463 |
1,463 |
-0.27% |
22,800 |
2024/4/11 |
1,468 |
1,474 |
1,459 |
1,467 |
-0.81% |
26,400 |
2024/4/10 |
1,466 |
1,492 |
1,466 |
1,479 |
+0.89% |
43,100 |
2024/4/9 |
1,450 |
1,466 |
1,445 |
1,466 |
+1.24% |
32,100 |
2024/4/8 |
1,445 |
1,451 |
1,424 |
1,448 |
+0.49% |
49,000 |
2024/4/5 |
1,458 |
1,461 |
1,438 |
1,441 |
-1.84% |
64,900 |
2024/4/4 |
1,485 |
1,485 |
1,464 |
1,468 |
-1.08% |
68,800 |
2024/4/3 |
1,479 |
1,505 |
1,469 |
1,484 |
-0.07% |
59,300 |
2024/4/2 |
1,510 |
1,510 |
1,481 |
1,485 |
-1.92% |
50,300 |
2024/4/1 |
1,554 |
1,554 |
1,514 |
1,514 |
-2.70% |
53,600 |
2024/3/29 |
1,544 |
1,577 |
1,542 |
1,556 |
+0.78% |
37,900 |
2024/3/28 |
1,556 |
1,580 |
1,540 |
1,544 |
-3.68% |
130,500 |
2024/3/27 |
1,601 |
1,627 |
1,593 |
1,603 |
+0.50% |
117,100 |
2024/3/26 |
1,579 |
1,601 |
1,577 |
1,595 |
+1.01% |
49,300 |
2024/3/25 |
1,561 |
1,585 |
1,551 |
1,579 |
+1.81% |
88,300 |
2024/3/22 |
1,582 |
1,582 |
1,547 |
1,551 |
-1.40% |
102,000 |
2024/3/21 |
1,585 |
1,586 |
1,566 |
1,573 |
-0.13% |
55,800 |
2024/3/19 |
1,562 |
1,575 |
1,543 |
1,575 |
+0.45% |
50,100 |
2024/3/18 |
1,588 |
1,592 |
1,568 |
1,568 |
-0.44% |
56,800 |
2024/3/15 |
1,551 |
1,581 |
1,550 |
1,575 |
+1.55% |
59,400 |
2024/3/14 |
1,550 |
1,551 |
1,530 |
1,551 |
+0.58% |
27,900 |
2024/3/13 |
1,560 |
1,569 |
1,527 |
1,542 |
-0.19% |
43,100 |
2024/3/12 |
1,518 |
1,546 |
1,507 |
1,545 |
+0.85% |
41,300 |
2024/3/11 |
1,517 |
1,532 |
1,503 |
1,532 |
-0.52% |
91,100 |
2024/3/8 |
1,510 |
1,550 |
1,510 |
1,540 |
+0.98% |
57,900 |
2024/3/7 |
1,549 |
1,552 |
1,516 |
1,525 |
-0.91% |
44,800 |
2024/3/6 |
1,508 |
1,546 |
1,508 |
1,539 |
+1.05% |
49,300 |
2024/3/5 |
1,518 |
1,533 |
1,503 |
1,523 |
+0.13% |
36,600 |
2024/3/4 |
1,547 |
1,547 |
1,507 |
1,521 |
-1.17% |
75,600 |
2024/3/1 |
1,574 |
1,575 |
1,531 |
1,539 |
-1.28% |
47,900 |
2024/2/29 |
1,553 |
1,580 |
1,546 |
1,559 |
+0.39% |
39,000 |
2024/2/28 |
1,531 |
1,564 |
1,531 |
1,553 |
+0.71% |
31,800 |
2024/2/27 |
1,541 |
1,566 |
1,526 |
1,542 |
-0.45% |
39,300 |
2024/2/26 |
1,575 |
1,585 |
1,549 |
1,549 |
-1.65% |
47,600 |
2024/2/22 |
1,575 |
1,585 |
1,558 |
1,575 |
+0.00% |
57,100 |
2024/2/21 |
1,590 |
1,594 |
1,562 |
1,575 |
-1.44% |
64,700 |
2024/2/20 |
1,600 |
1,617 |
1,590 |
1,598 |
+0.82% |
51,000 |
2024/2/19 |
1,537 |
1,590 |
1,527 |
1,585 |
+3.19% |
71,400 |
2024/2/16 |
1,534 |
1,553 |
1,519 |
1,536 |
+2.40% |
93,500 |
2024/2/15 |
1,520 |
1,520 |
1,471 |
1,500 |
-0.33% |
74,500 |
2024/2/14 |
1,543 |
1,543 |
1,489 |
1,505 |
-2.53% |
83,500 |
2024/2/13 |
1,539 |
1,554 |
1,515 |
1,544 |
+6.19% |
140,800 |
2024/2/9 |
1,441 |
1,508 |
1,391 |
1,454 |
+0.28% |
158,300 |
2024/2/8 |
1,458 |
1,461 |
1,420 |
1,450 |
-0.55% |
75,500 |
2024/2/7 |
1,450 |
1,463 |
1,442 |
1,458 |
-0.27% |
33,900 |
2024/2/6 |
1,465 |
1,474 |
1,458 |
1,462 |
-0.95% |
33,800 |
2024/2/5 |
1,486 |
1,489 |
1,468 |
1,476 |
+0.41% |
34,900 |
2024/2/2 |
1,460 |
1,480 |
1,447 |
1,470 |
+0.41% |
39,300 |
2024/2/1 |
1,461 |
1,470 |
1,457 |
1,464 |
-0.41% |
35,200 |
2024/1/31 |
1,439 |
1,470 |
1,435 |
1,470 |
+2.15% |
34,700 |
2024/1/30 |
1,445 |
1,445 |
1,434 |
1,439 |
-0.48% |
28,400 |
2024/1/29 |
1,427 |
1,450 |
1,427 |
1,446 |
+1.33% |
25,800 |
2024/1/26 |
1,430 |
1,440 |
1,427 |
1,427 |
-0.83% |
41,000 |
2024/1/25 |
1,427 |
1,448 |
1,427 |
1,439 |
+0.56% |
32,900 |
2024/1/24 |
1,458 |
1,458 |
1,421 |
1,431 |
-1.85% |
67,100 |
2024/1/23 |
1,475 |
1,483 |
1,452 |
1,458 |
+0.34% |
101,800 |
2024/1/22 |
1,438 |
1,456 |
1,437 |
1,453 |
+1.89% |
44,500 |
2024/1/19 |
1,423 |
1,430 |
1,416 |
1,426 |
+0.71% |
29,700 |
2024/1/18 |
1,419 |
1,429 |
1,416 |
1,416 |
-0.42% |
35,200 |
2024/1/17 |
1,430 |
1,443 |
1,421 |
1,422 |
+0.14% |
60,500 |
2024/1/16 |
1,430 |
1,430 |
1,413 |
1,420 |
-0.28% |
37,200 |
2024/1/15 |
1,395 |
1,425 |
1,395 |
1,424 |
+2.01% |
38,100 |
2024/1/12 |
1,422 |
1,423 |
1,391 |
1,396 |
-1.20% |
41,500 |
2024/1/11 |
1,425 |
1,434 |
1,411 |
1,413 |
+0.07% |
61,700 |
2024/1/10 |
1,415 |
1,422 |
1,405 |
1,412 |
-0.28% |
49,500 |
2024/1/9 |
1,410 |
1,416 |
1,385 |
1,416 |
+1.65% |
55,200 |
2024/1/5 |
1,390 |
1,406 |
1,382 |
1,393 |
+0.43% |
54,600 |
2024/1/4 |
1,376 |
1,387 |
1,355 |
1,387 |
+2.66% |
75,800 |
2023/12/29 |
1,347 |
1,357 |
1,333 |
1,351 |
+0.90% |
56,600 |
2023/12/28 |
1,339 |
1,352 |
1,333 |
1,339 |
-0.81% |
25,200 |
2023/12/27 |
1,347 |
1,355 |
1,340 |
1,350 |
+0.37% |
47,800 |
2023/12/26 |
1,315 |
1,352 |
1,315 |
1,345 |
+2.05% |
54,000 |
2023/12/25 |
1,328 |
1,328 |
1,314 |
1,318 |
+0.76% |
29,900 |
2023/12/22 |
1,293 |
1,318 |
1,293 |
1,308 |
+0.62% |
30,200 |
2023/12/21 |
1,310 |
1,316 |
1,299 |
1,300 |
-1.14% |
39,900 |
2023/12/20 |
1,322 |
1,333 |
1,313 |
1,315 |
-1.05% |
37,700 |
2023/12/19 |
1,320 |
1,333 |
1,316 |
1,329 |
+0.15% |
23,900 |
2023/12/18 |
1,354 |
1,354 |
1,305 |
1,327 |
-2.57% |
112,800 |
2023/12/15 |
1,347 |
1,365 |
1,347 |
1,362 |
+1.49% |
81,200 |
2023/12/14 |
1,358 |
1,372 |
1,334 |
1,342 |
-0.89% |
70,500 |
2023/12/13 |
1,343 |
1,365 |
1,333 |
1,354 |
+0.37% |
55,700 |
2023/12/12 |
1,340 |
1,355 |
1,335 |
1,349 |
+0.60% |
70,900 |
2023/12/11 |
1,301 |
1,341 |
1,301 |
1,341 |
+4.20% |
55,600 |
2023/12/8 |
1,319 |
1,319 |
1,284 |
1,287 |
-2.43% |
65,600 |
2023/12/7 |
1,321 |
1,324 |
1,314 |
1,319 |
-1.35% |
37,700 |
2023/12/6 |
1,319 |
1,337 |
1,309 |
1,337 |
+2.77% |
132,800 |
2023/12/5 |
1,318 |
1,325 |
1,301 |
1,301 |
-2.18% |
50,100 |
2023/12/4 |
1,313 |
1,331 |
1,311 |
1,330 |
+1.29% |
45,600 |
2023/12/1 |
1,290 |
1,319 |
1,290 |
1,313 |
+2.10% |
56,800 |
2023/11/30 |
1,265 |
1,286 |
1,264 |
1,286 |
+1.50% |
28,800 |
2023/11/29 |
1,271 |
1,279 |
1,267 |
1,267 |
-0.55% |
22,600 |
2023/11/28 |
1,259 |
1,275 |
1,259 |
1,274 |
+1.11% |
32,000 |
2023/11/27 |
1,273 |
1,273 |
1,260 |
1,260 |
-0.55% |
20,100 |
2023/11/24 |
1,260 |
1,270 |
1,257 |
1,267 |
+1.12% |
25,200 |
2023/11/22 |
1,253 |
1,263 |
1,247 |
1,253 |
-0.48% |
27,400 |
2023/11/21 |
1,265 |
1,271 |
1,252 |
1,259 |
-0.71% |
51,400 |
2023/11/20 |
1,293 |
1,296 |
1,268 |
1,268 |
-2.08% |
45,500 |
2023/11/17 |
1,268 |
1,295 |
1,268 |
1,295 |
+2.53% |
46,900 |
2023/11/16 |
1,253 |
1,269 |
1,245 |
1,263 |
+0.80% |
49,400 |
2023/11/15 |
1,272 |
1,276 |
1,250 |
1,253 |
-1.42% |
47,000 |
2023/11/14 |
1,285 |
1,295 |
1,267 |
1,271 |
-1.17% |
48,400 |
2023/11/13 |
1,296 |
1,300 |
1,283 |
1,286 |
-0.85% |
23,000 |
2023/11/10 |
1,281 |
1,298 |
1,278 |
1,297 |
+1.01% |
33,700 |
2023/11/9 |
1,266 |
1,293 |
1,260 |
1,284 |
+1.42% |
51,300 |
2023/11/8 |
1,310 |
1,310 |
1,252 |
1,266 |
-3.21% |
110,600 |
2023/11/7 |
1,317 |
1,345 |
1,305 |
1,308 |
-1.36% |
44,700 |
2023/11/6 |
1,333 |
1,341 |
1,319 |
1,326 |
-0.15% |
67,700 |
2023/11/2 |
1,330 |
1,334 |
1,309 |
1,328 |
+0.00% |
53,100 |
2023/11/1 |
1,319 |
1,331 |
1,310 |
1,328 |
+1.68% |
93,700 |
2023/10/31 |
1,288 |
1,325 |
1,230 |
1,306 |
+1.40% |
88,700 |
2023/10/30 |
1,251 |
1,308 |
1,232 |
1,288 |
+1.66% |
153,500 |
2023/10/27 |
1,227 |
1,269 |
1,227 |
1,267 |
+3.94% |
69,300 |
2023/10/26 |
1,224 |
1,231 |
1,214 |
1,219 |
-0.97% |
30,900 |
2023/10/25 |
1,242 |
1,250 |
1,229 |
1,231 |
+0.00% |
34,200 |
2023/10/24 |
1,234 |
1,242 |
1,197 |
1,231 |
-0.24% |
68,500 |
|