日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,304 |
1,328 |
1,304 |
1,320 |
+1.23% |
8,400 |
2024/4/23 |
1,306 |
1,318 |
1,300 |
1,304 |
+0.08% |
10,200 |
2024/4/22 |
1,305 |
1,314 |
1,277 |
1,303 |
-1.66% |
45,500 |
2024/4/19 |
1,353 |
1,496 |
1,304 |
1,325 |
-2.57% |
232,400 |
2024/4/18 |
1,336 |
1,376 |
1,336 |
1,360 |
+1.04% |
16,300 |
2024/4/17 |
1,382 |
1,382 |
1,344 |
1,346 |
-3.10% |
36,000 |
2024/4/16 |
1,424 |
1,426 |
1,389 |
1,389 |
-1.21% |
39,000 |
2024/4/15 |
1,453 |
1,477 |
1,387 |
1,406 |
-2.70% |
98,800 |
2024/4/12 |
1,445 |
1,445 |
1,412 |
1,445 |
+0.07% |
32,600 |
2024/4/11 |
1,389 |
1,445 |
1,374 |
1,444 |
+3.96% |
51,500 |
2024/4/10 |
1,385 |
1,400 |
1,358 |
1,389 |
+0.29% |
22,300 |
2024/4/9 |
1,385 |
1,390 |
1,370 |
1,385 |
+0.29% |
14,400 |
2024/4/8 |
1,386 |
1,403 |
1,355 |
1,381 |
-0.29% |
35,700 |
2024/4/5 |
1,352 |
1,405 |
1,350 |
1,385 |
+3.36% |
85,100 |
2024/4/4 |
1,345 |
1,352 |
1,330 |
1,340 |
+0.37% |
11,900 |
2024/4/3 |
1,325 |
1,344 |
1,318 |
1,335 |
+0.75% |
12,400 |
2024/4/2 |
1,339 |
1,339 |
1,302 |
1,325 |
-0.67% |
22,200 |
2024/4/1 |
1,366 |
1,366 |
1,332 |
1,334 |
-1.91% |
11,900 |
2024/3/29 |
1,351 |
1,362 |
1,345 |
1,360 |
+0.89% |
7,300 |
2024/3/28 |
1,343 |
1,360 |
1,336 |
1,348 |
+0.22% |
10,600 |
2024/3/27 |
1,344 |
1,361 |
1,344 |
1,345 |
+0.07% |
12,300 |
2024/3/26 |
1,365 |
1,365 |
1,341 |
1,344 |
-0.81% |
8,600 |
2024/3/25 |
1,355 |
1,374 |
1,350 |
1,355 |
+0.97% |
18,500 |
2024/3/22 |
1,354 |
1,354 |
1,336 |
1,342 |
-0.89% |
7,300 |
2024/3/21 |
1,365 |
1,365 |
1,342 |
1,354 |
-0.07% |
16,200 |
2024/3/19 |
1,340 |
1,365 |
1,336 |
1,355 |
+1.19% |
14,400 |
2024/3/18 |
1,359 |
1,359 |
1,334 |
1,339 |
-0.45% |
18,100 |
2024/3/15 |
1,351 |
1,351 |
1,325 |
1,345 |
-0.15% |
19,200 |
2024/3/14 |
1,363 |
1,363 |
1,345 |
1,347 |
-1.68% |
8,600 |
2024/3/13 |
1,384 |
1,385 |
1,346 |
1,370 |
-0.22% |
19,800 |
2024/3/12 |
1,349 |
1,386 |
1,345 |
1,373 |
+0.00% |
31,000 |
2024/3/11 |
1,372 |
1,394 |
1,332 |
1,373 |
+0.44% |
57,800 |
2024/3/8 |
1,344 |
1,367 |
1,341 |
1,367 |
+1.56% |
25,300 |
2024/3/7 |
1,338 |
1,369 |
1,338 |
1,346 |
+1.58% |
68,200 |
2024/3/6 |
1,315 |
1,335 |
1,315 |
1,325 |
+1.22% |
25,200 |
2024/3/5 |
1,310 |
1,315 |
1,293 |
1,309 |
+0.00% |
14,200 |
2024/3/4 |
1,304 |
1,334 |
1,304 |
1,309 |
+0.38% |
13,600 |
2024/3/1 |
1,300 |
1,308 |
1,299 |
1,304 |
-0.46% |
14,800 |
2024/2/29 |
1,319 |
1,319 |
1,299 |
1,310 |
-0.53% |
12,600 |
2024/2/28 |
1,311 |
1,344 |
1,311 |
1,317 |
+0.53% |
19,500 |
2024/2/27 |
1,296 |
1,310 |
1,296 |
1,310 |
+1.08% |
8,100 |
2024/2/26 |
1,300 |
1,315 |
1,288 |
1,296 |
-0.08% |
17,100 |
2024/2/22 |
1,296 |
1,297 |
1,282 |
1,297 |
+0.08% |
17,900 |
2024/2/21 |
1,310 |
1,310 |
1,294 |
1,296 |
-0.31% |
16,000 |
2024/2/20 |
1,315 |
1,330 |
1,300 |
1,300 |
-1.07% |
16,500 |
2024/2/19 |
1,286 |
1,325 |
1,286 |
1,314 |
+2.26% |
19,600 |
2024/2/16 |
1,273 |
1,315 |
1,267 |
1,285 |
+0.94% |
34,800 |
2024/2/15 |
1,310 |
1,310 |
1,271 |
1,273 |
-4.64% |
69,400 |
2024/2/14 |
1,334 |
1,353 |
1,331 |
1,335 |
+0.07% |
21,300 |
2024/2/13 |
1,315 |
1,349 |
1,310 |
1,334 |
+1.60% |
30,500 |
2024/2/9 |
1,308 |
1,329 |
1,308 |
1,313 |
-0.23% |
9,000 |
2024/2/8 |
1,318 |
1,330 |
1,302 |
1,316 |
-0.15% |
15,200 |
2024/2/7 |
1,331 |
1,338 |
1,314 |
1,318 |
-0.98% |
13,100 |
2024/2/6 |
1,355 |
1,355 |
1,325 |
1,331 |
-0.97% |
24,800 |
2024/2/5 |
1,400 |
1,400 |
1,333 |
1,344 |
+3.94% |
118,600 |
2024/2/2 |
1,277 |
1,297 |
1,277 |
1,293 |
+1.25% |
9,000 |
2024/2/1 |
1,310 |
1,310 |
1,277 |
1,277 |
-2.07% |
26,600 |
2024/1/31 |
1,317 |
1,320 |
1,302 |
1,304 |
-0.91% |
12,800 |
2024/1/30 |
1,334 |
1,334 |
1,316 |
1,316 |
-1.57% |
16,100 |
2024/1/29 |
1,340 |
1,343 |
1,331 |
1,337 |
+0.83% |
21,400 |
2024/1/26 |
1,302 |
1,333 |
1,302 |
1,326 |
+1.30% |
12,000 |
2024/1/25 |
1,325 |
1,331 |
1,302 |
1,309 |
-0.76% |
13,600 |
2024/1/24 |
1,312 |
1,329 |
1,306 |
1,319 |
+1.46% |
22,200 |
2024/1/23 |
1,309 |
1,313 |
1,296 |
1,300 |
-0.46% |
16,300 |
2024/1/22 |
1,300 |
1,317 |
1,297 |
1,306 |
+0.69% |
14,500 |
2024/1/19 |
1,292 |
1,320 |
1,292 |
1,297 |
-0.15% |
30,700 |
2024/1/18 |
1,287 |
1,302 |
1,284 |
1,299 |
+0.93% |
16,700 |
2024/1/17 |
1,285 |
1,302 |
1,284 |
1,287 |
+0.16% |
18,500 |
2024/1/16 |
1,313 |
1,313 |
1,285 |
1,285 |
-1.31% |
16,800 |
2024/1/15 |
1,315 |
1,320 |
1,300 |
1,302 |
-0.99% |
25,300 |
2024/1/12 |
1,289 |
1,320 |
1,289 |
1,315 |
+1.31% |
31,000 |
2024/1/11 |
1,286 |
1,306 |
1,282 |
1,298 |
+1.09% |
24,000 |
2024/1/10 |
1,285 |
1,295 |
1,273 |
1,284 |
-0.47% |
17,700 |
2024/1/9 |
1,305 |
1,307 |
1,281 |
1,290 |
-2.86% |
56,500 |
2024/1/5 |
1,312 |
1,365 |
1,287 |
1,328 |
+0.84% |
108,900 |
2024/1/4 |
1,319 |
1,330 |
1,310 |
1,317 |
-0.15% |
16,300 |
2023/12/29 |
1,306 |
1,319 |
1,290 |
1,319 |
+0.23% |
37,500 |
2023/12/28 |
1,286 |
1,320 |
1,286 |
1,316 |
+2.33% |
29,900 |
2023/12/27 |
1,251 |
1,296 |
1,250 |
1,286 |
+2.72% |
37,300 |
2023/12/26 |
1,238 |
1,274 |
1,238 |
1,252 |
+1.13% |
35,700 |
2023/12/25 |
1,235 |
1,250 |
1,232 |
1,238 |
+0.90% |
29,900 |
2023/12/22 |
1,227 |
1,250 |
1,219 |
1,227 |
-0.32% |
39,600 |
2023/12/21 |
1,246 |
1,258 |
1,187 |
1,231 |
-1.52% |
53,900 |
2023/12/20 |
1,282 |
1,303 |
1,236 |
1,250 |
-3.10% |
79,000 |
2023/12/19 |
1,274 |
1,290 |
1,272 |
1,290 |
+0.39% |
12,700 |
2023/12/18 |
1,282 |
1,290 |
1,275 |
1,285 |
-0.77% |
14,700 |
2023/12/15 |
1,267 |
1,303 |
1,267 |
1,295 |
+1.65% |
24,200 |
2023/12/14 |
1,309 |
1,310 |
1,261 |
1,274 |
-1.92% |
43,800 |
2023/12/13 |
1,320 |
1,332 |
1,299 |
1,299 |
-1.74% |
48,400 |
2023/12/12 |
1,318 |
1,326 |
1,314 |
1,322 |
+0.38% |
9,300 |
2023/12/11 |
1,312 |
1,335 |
1,312 |
1,317 |
+0.77% |
15,500 |
2023/12/8 |
1,312 |
1,329 |
1,304 |
1,307 |
-0.98% |
38,800 |
2023/12/7 |
1,344 |
1,344 |
1,314 |
1,320 |
-1.79% |
31,100 |
2023/12/6 |
1,363 |
1,373 |
1,340 |
1,344 |
-1.18% |
25,100 |
2023/12/5 |
1,379 |
1,379 |
1,360 |
1,360 |
-2.30% |
18,500 |
2023/12/4 |
1,381 |
1,400 |
1,367 |
1,392 |
+1.68% |
19,100 |
2023/12/1 |
1,363 |
1,370 |
1,356 |
1,369 |
+0.44% |
8,200 |
2023/11/30 |
1,370 |
1,374 |
1,362 |
1,363 |
-0.51% |
6,900 |
2023/11/29 |
1,373 |
1,376 |
1,362 |
1,370 |
+0.29% |
6,400 |
2023/11/28 |
1,362 |
1,377 |
1,355 |
1,366 |
+0.22% |
17,900 |
2023/11/27 |
1,379 |
1,389 |
1,361 |
1,363 |
-1.59% |
21,300 |
2023/11/24 |
1,403 |
1,404 |
1,381 |
1,385 |
-0.14% |
17,000 |
2023/11/22 |
1,406 |
1,425 |
1,379 |
1,387 |
-1.07% |
26,100 |
2023/11/21 |
1,401 |
1,415 |
1,385 |
1,402 |
+0.86% |
18,200 |
2023/11/20 |
1,370 |
1,401 |
1,370 |
1,390 |
+1.31% |
27,900 |
2023/11/17 |
1,375 |
1,385 |
1,370 |
1,372 |
-0.15% |
16,100 |
2023/11/16 |
1,358 |
1,387 |
1,353 |
1,374 |
+1.55% |
18,200 |
2023/11/15 |
1,379 |
1,379 |
1,352 |
1,353 |
-0.51% |
21,700 |
2023/11/14 |
1,371 |
1,387 |
1,355 |
1,360 |
-1.81% |
25,500 |
2023/11/13 |
1,345 |
1,389 |
1,339 |
1,385 |
+3.75% |
51,600 |
2023/11/10 |
1,321 |
1,346 |
1,317 |
1,335 |
-0.22% |
19,900 |
2023/11/9 |
1,340 |
1,340 |
1,296 |
1,338 |
+0.38% |
32,600 |
2023/11/8 |
1,403 |
1,404 |
1,308 |
1,333 |
-4.99% |
110,200 |
2023/11/7 |
1,429 |
1,435 |
1,395 |
1,403 |
-2.23% |
32,700 |
2023/11/6 |
1,435 |
1,441 |
1,424 |
1,435 |
+0.07% |
21,200 |
2023/11/2 |
1,425 |
1,434 |
1,421 |
1,434 |
+0.56% |
9,600 |
2023/11/1 |
1,433 |
1,439 |
1,422 |
1,426 |
-0.49% |
11,400 |
2023/10/31 |
1,414 |
1,435 |
1,399 |
1,433 |
+0.99% |
28,700 |
2023/10/30 |
1,420 |
1,456 |
1,410 |
1,419 |
+0.64% |
32,600 |
2023/10/27 |
1,382 |
1,420 |
1,382 |
1,410 |
+2.03% |
15,500 |
2023/10/26 |
1,375 |
1,400 |
1,372 |
1,382 |
-0.43% |
12,500 |
2023/10/25 |
1,383 |
1,399 |
1,373 |
1,388 |
+0.00% |
14,900 |
2023/10/24 |
1,403 |
1,422 |
1,360 |
1,388 |
-2.25% |
78,400 |
|