日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,390 |
1,411 |
1,390 |
1,396 |
+0.43% |
7,800 |
2024/4/23 |
1,389 |
1,395 |
1,389 |
1,390 |
+0.00% |
3,700 |
2024/4/22 |
1,364 |
1,391 |
1,364 |
1,390 |
+1.91% |
8,000 |
2024/4/19 |
1,387 |
1,400 |
1,358 |
1,364 |
-1.59% |
19,500 |
2024/4/18 |
1,398 |
1,401 |
1,380 |
1,386 |
+0.43% |
7,800 |
2024/4/17 |
1,400 |
1,406 |
1,370 |
1,380 |
-1.64% |
26,100 |
2024/4/16 |
1,420 |
1,422 |
1,395 |
1,403 |
-1.68% |
41,000 |
2024/4/15 |
1,416 |
1,429 |
1,416 |
1,427 |
+0.85% |
13,100 |
2024/4/12 |
1,439 |
1,439 |
1,415 |
1,415 |
-0.49% |
7,400 |
2024/4/11 |
1,437 |
1,455 |
1,422 |
1,422 |
-1.93% |
14,800 |
2024/4/10 |
1,446 |
1,462 |
1,440 |
1,450 |
+0.76% |
7,600 |
2024/4/9 |
1,434 |
1,455 |
1,421 |
1,439 |
+3.53% |
31,900 |
2024/4/8 |
1,390 |
1,403 |
1,387 |
1,390 |
+0.22% |
8,900 |
2024/4/5 |
1,388 |
1,399 |
1,378 |
1,387 |
-0.43% |
12,100 |
2024/4/4 |
1,398 |
1,414 |
1,385 |
1,393 |
-0.36% |
12,900 |
2024/4/3 |
1,392 |
1,410 |
1,375 |
1,398 |
+0.07% |
16,000 |
2024/4/2 |
1,420 |
1,430 |
1,397 |
1,397 |
-2.31% |
17,600 |
2024/4/1 |
1,480 |
1,480 |
1,430 |
1,430 |
-2.79% |
25,100 |
2024/3/29 |
1,455 |
1,485 |
1,446 |
1,471 |
+1.17% |
23,200 |
2024/3/28 |
1,448 |
1,457 |
1,435 |
1,454 |
+0.35% |
11,500 |
2024/3/27 |
1,444 |
1,449 |
1,430 |
1,449 |
+0.91% |
13,200 |
2024/3/26 |
1,425 |
1,438 |
1,410 |
1,436 |
+1.06% |
16,900 |
2024/3/25 |
1,420 |
1,442 |
1,407 |
1,421 |
+0.71% |
15,900 |
2024/3/22 |
1,442 |
1,442 |
1,409 |
1,411 |
-1.60% |
18,100 |
2024/3/21 |
1,444 |
1,451 |
1,427 |
1,434 |
+0.07% |
20,300 |
2024/3/19 |
1,407 |
1,438 |
1,405 |
1,433 |
+2.21% |
16,400 |
2024/3/18 |
1,394 |
1,406 |
1,394 |
1,402 |
+0.57% |
6,600 |
2024/3/15 |
1,370 |
1,395 |
1,370 |
1,394 |
+1.38% |
5,200 |
2024/3/14 |
1,374 |
1,389 |
1,370 |
1,375 |
+0.07% |
14,400 |
2024/3/13 |
1,385 |
1,388 |
1,363 |
1,374 |
+0.00% |
7,400 |
2024/3/12 |
1,368 |
1,383 |
1,361 |
1,374 |
-0.65% |
37,800 |
2024/3/11 |
1,398 |
1,398 |
1,372 |
1,383 |
-1.85% |
14,900 |
2024/3/8 |
1,387 |
1,414 |
1,387 |
1,409 |
+1.08% |
13,500 |
2024/3/7 |
1,415 |
1,431 |
1,392 |
1,394 |
-0.57% |
19,900 |
2024/3/6 |
1,388 |
1,413 |
1,387 |
1,402 |
+1.08% |
8,700 |
2024/3/5 |
1,411 |
1,411 |
1,380 |
1,387 |
-1.00% |
19,200 |
2024/3/4 |
1,422 |
1,422 |
1,394 |
1,401 |
-0.78% |
20,100 |
2024/3/1 |
1,410 |
1,432 |
1,404 |
1,412 |
+0.21% |
11,700 |
2024/2/29 |
1,438 |
1,438 |
1,406 |
1,409 |
-1.40% |
18,900 |
2024/2/28 |
1,424 |
1,434 |
1,417 |
1,429 |
+0.21% |
19,000 |
2024/2/27 |
1,408 |
1,432 |
1,406 |
1,426 |
+2.22% |
21,400 |
2024/2/26 |
1,401 |
1,413 |
1,388 |
1,395 |
+0.58% |
27,500 |
2024/2/22 |
1,388 |
1,399 |
1,368 |
1,387 |
+2.14% |
30,700 |
2024/2/21 |
1,394 |
1,394 |
1,350 |
1,358 |
-0.88% |
28,200 |
2024/2/20 |
1,376 |
1,392 |
1,355 |
1,370 |
+1.03% |
36,700 |
2024/2/19 |
1,339 |
1,389 |
1,333 |
1,356 |
+1.80% |
41,100 |
2024/2/16 |
1,348 |
1,348 |
1,322 |
1,332 |
+0.76% |
27,300 |
2024/2/15 |
1,331 |
1,340 |
1,305 |
1,322 |
-0.68% |
34,000 |
2024/2/14 |
1,382 |
1,382 |
1,331 |
1,331 |
-3.62% |
54,900 |
2024/2/13 |
1,436 |
1,437 |
1,338 |
1,381 |
-7.69% |
153,400 |
2024/2/9 |
1,470 |
1,496 |
1,463 |
1,496 |
+1.70% |
18,600 |
2024/2/8 |
1,491 |
1,491 |
1,463 |
1,471 |
-1.54% |
43,500 |
2024/2/7 |
1,505 |
1,505 |
1,475 |
1,494 |
+0.00% |
21,000 |
2024/2/6 |
1,501 |
1,505 |
1,480 |
1,494 |
-1.13% |
14,100 |
2024/2/5 |
1,507 |
1,519 |
1,501 |
1,511 |
-0.07% |
5,200 |
2024/2/2 |
1,509 |
1,527 |
1,493 |
1,512 |
+1.27% |
26,400 |
2024/2/1 |
1,514 |
1,514 |
1,486 |
1,493 |
-0.60% |
8,800 |
2024/1/31 |
1,517 |
1,517 |
1,491 |
1,502 |
-0.99% |
9,800 |
2024/1/30 |
1,491 |
1,519 |
1,487 |
1,517 |
+1.74% |
11,700 |
2024/1/29 |
1,516 |
1,516 |
1,486 |
1,491 |
-1.65% |
16,100 |
2024/1/26 |
1,500 |
1,533 |
1,494 |
1,516 |
+1.07% |
21,900 |
2024/1/25 |
1,508 |
1,510 |
1,485 |
1,500 |
-0.79% |
14,100 |
2024/1/24 |
1,501 |
1,525 |
1,495 |
1,512 |
+0.73% |
16,300 |
2024/1/23 |
1,508 |
1,508 |
1,490 |
1,501 |
+0.07% |
19,000 |
2024/1/22 |
1,450 |
1,518 |
1,432 |
1,500 |
+5.04% |
51,700 |
2024/1/19 |
1,407 |
1,444 |
1,407 |
1,428 |
+1.64% |
14,500 |
2024/1/18 |
1,416 |
1,429 |
1,401 |
1,405 |
+0.36% |
11,600 |
2024/1/17 |
1,417 |
1,433 |
1,396 |
1,400 |
-1.41% |
33,700 |
2024/1/16 |
1,431 |
1,447 |
1,418 |
1,420 |
-0.77% |
29,500 |
2024/1/15 |
1,458 |
1,458 |
1,423 |
1,431 |
-1.65% |
25,400 |
2024/1/12 |
1,483 |
1,494 |
1,432 |
1,455 |
-1.15% |
36,700 |
2024/1/11 |
1,470 |
1,480 |
1,463 |
1,472 |
+0.89% |
10,700 |
2024/1/10 |
1,466 |
1,492 |
1,451 |
1,459 |
-0.07% |
20,500 |
2024/1/9 |
1,478 |
1,478 |
1,442 |
1,460 |
+0.83% |
11,900 |
2024/1/5 |
1,485 |
1,485 |
1,448 |
1,448 |
-1.50% |
44,600 |
2024/1/4 |
1,453 |
1,484 |
1,444 |
1,470 |
+1.17% |
28,400 |
2023/12/29 |
1,479 |
1,480 |
1,450 |
1,453 |
-1.82% |
13,500 |
2023/12/28 |
1,450 |
1,480 |
1,447 |
1,480 |
+2.14% |
10,300 |
2023/12/27 |
1,433 |
1,460 |
1,421 |
1,449 |
+3.28% |
63,000 |
2023/12/26 |
1,400 |
1,418 |
1,386 |
1,403 |
+0.21% |
30,200 |
2023/12/25 |
1,455 |
1,456 |
1,390 |
1,400 |
-3.91% |
45,100 |
2023/12/22 |
1,460 |
1,480 |
1,455 |
1,457 |
+0.07% |
20,700 |
2023/12/21 |
1,464 |
1,464 |
1,448 |
1,456 |
-0.55% |
29,400 |
2023/12/20 |
1,483 |
1,507 |
1,457 |
1,464 |
+0.34% |
67,400 |
2023/12/19 |
1,465 |
1,466 |
1,441 |
1,459 |
-0.48% |
19,000 |
2023/12/18 |
1,460 |
1,466 |
1,440 |
1,466 |
+0.00% |
16,100 |
2023/12/15 |
1,434 |
1,466 |
1,434 |
1,466 |
+2.30% |
11,700 |
2023/12/14 |
1,464 |
1,467 |
1,424 |
1,433 |
-0.07% |
15,200 |
2023/12/13 |
1,470 |
1,470 |
1,430 |
1,434 |
-0.42% |
44,900 |
2023/12/12 |
1,492 |
1,502 |
1,440 |
1,440 |
-3.49% |
20,300 |
2023/12/11 |
1,480 |
1,514 |
1,480 |
1,492 |
+1.70% |
17,800 |
2023/12/8 |
1,514 |
1,514 |
1,467 |
1,467 |
-3.42% |
18,200 |
2023/12/7 |
1,515 |
1,520 |
1,489 |
1,519 |
+0.13% |
18,900 |
2023/12/6 |
1,537 |
1,554 |
1,512 |
1,517 |
-0.98% |
31,000 |
2023/12/5 |
1,550 |
1,578 |
1,521 |
1,532 |
-1.98% |
93,900 |
2023/12/4 |
1,549 |
1,570 |
1,513 |
1,563 |
+2.76% |
45,400 |
2023/12/1 |
1,525 |
1,544 |
1,500 |
1,521 |
-0.33% |
34,200 |
2023/11/30 |
1,489 |
1,528 |
1,476 |
1,526 |
+2.97% |
42,200 |
2023/11/29 |
1,443 |
1,491 |
1,434 |
1,482 |
+2.70% |
24,200 |
2023/11/28 |
1,469 |
1,469 |
1,436 |
1,443 |
-1.77% |
13,900 |
2023/11/27 |
1,480 |
1,513 |
1,461 |
1,469 |
-0.54% |
20,500 |
2023/11/24 |
1,440 |
1,480 |
1,430 |
1,477 |
+3.58% |
30,900 |
2023/11/22 |
1,448 |
1,448 |
1,425 |
1,426 |
-0.97% |
12,100 |
2023/11/21 |
1,419 |
1,441 |
1,419 |
1,440 |
+1.98% |
12,900 |
2023/11/20 |
1,400 |
1,434 |
1,400 |
1,412 |
+0.64% |
14,400 |
2023/11/17 |
1,390 |
1,410 |
1,382 |
1,403 |
+0.72% |
36,400 |
2023/11/16 |
1,440 |
1,443 |
1,380 |
1,393 |
-3.60% |
62,300 |
2023/11/15 |
1,496 |
1,496 |
1,439 |
1,445 |
-2.69% |
32,600 |
2023/11/14 |
1,508 |
1,508 |
1,462 |
1,485 |
+0.27% |
27,500 |
2023/11/13 |
1,473 |
1,526 |
1,429 |
1,481 |
-7.03% |
119,200 |
2023/11/10 |
1,573 |
1,595 |
1,552 |
1,593 |
+0.76% |
23,300 |
2023/11/9 |
1,611 |
1,611 |
1,579 |
1,581 |
-0.88% |
13,700 |
2023/11/8 |
1,588 |
1,630 |
1,570 |
1,595 |
+1.21% |
26,900 |
2023/11/7 |
1,579 |
1,602 |
1,569 |
1,576 |
-1.50% |
18,800 |
2023/11/6 |
1,573 |
1,618 |
1,573 |
1,600 |
+0.69% |
14,900 |
2023/11/2 |
1,571 |
1,600 |
1,571 |
1,589 |
+1.02% |
15,000 |
2023/11/1 |
1,584 |
1,599 |
1,560 |
1,573 |
-0.69% |
9,500 |
2023/10/31 |
1,572 |
1,591 |
1,548 |
1,584 |
+1.60% |
15,700 |
2023/10/30 |
1,550 |
1,559 |
1,533 |
1,559 |
-0.13% |
12,100 |
2023/10/27 |
1,551 |
1,576 |
1,549 |
1,561 |
+0.71% |
20,600 |
2023/10/26 |
1,611 |
1,611 |
1,550 |
1,550 |
-5.14% |
48,700 |
2023/10/25 |
1,675 |
1,676 |
1,621 |
1,634 |
-1.39% |
27,200 |
2023/10/24 |
1,657 |
1,684 |
1,600 |
1,657 |
+0.00% |
39,200 |
|