日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,530 |
1,533 |
1,501 |
1,531 |
-1.54% |
170,200 |
2024/4/25 |
1,574 |
1,584 |
1,554 |
1,555 |
-2.63% |
287,300 |
2024/4/24 |
1,594 |
1,605 |
1,591 |
1,597 |
-0.13% |
63,900 |
2024/4/23 |
1,601 |
1,605 |
1,591 |
1,599 |
+0.06% |
54,800 |
2024/4/22 |
1,587 |
1,599 |
1,582 |
1,598 |
+2.24% |
62,400 |
2024/4/19 |
1,590 |
1,592 |
1,538 |
1,563 |
-1.88% |
129,300 |
2024/4/18 |
1,571 |
1,605 |
1,571 |
1,593 |
+1.08% |
34,100 |
2024/4/17 |
1,595 |
1,605 |
1,570 |
1,576 |
-1.19% |
52,700 |
2024/4/16 |
1,631 |
1,631 |
1,590 |
1,595 |
-2.63% |
111,400 |
2024/4/15 |
1,637 |
1,647 |
1,630 |
1,638 |
-0.61% |
42,100 |
2024/4/12 |
1,657 |
1,662 |
1,646 |
1,648 |
-0.18% |
48,300 |
2024/4/11 |
1,642 |
1,657 |
1,637 |
1,651 |
+0.24% |
40,500 |
2024/4/10 |
1,650 |
1,651 |
1,644 |
1,647 |
-0.18% |
38,100 |
2024/4/9 |
1,643 |
1,650 |
1,633 |
1,650 |
+0.98% |
46,000 |
2024/4/8 |
1,622 |
1,638 |
1,622 |
1,634 |
+0.80% |
50,400 |
2024/4/5 |
1,611 |
1,622 |
1,603 |
1,621 |
+0.25% |
50,500 |
2024/4/4 |
1,622 |
1,630 |
1,612 |
1,617 |
+0.12% |
63,700 |
2024/4/3 |
1,613 |
1,637 |
1,599 |
1,615 |
-0.37% |
92,100 |
2024/4/2 |
1,642 |
1,649 |
1,619 |
1,621 |
-1.22% |
88,800 |
2024/4/1 |
1,669 |
1,669 |
1,636 |
1,641 |
-1.26% |
107,700 |
2024/3/29 |
1,640 |
1,666 |
1,640 |
1,662 |
+1.84% |
103,200 |
2024/3/28 |
1,616 |
1,639 |
1,609 |
1,632 |
+1.81% |
84,700 |
2024/3/27 |
1,586 |
1,604 |
1,585 |
1,603 |
+1.14% |
87,800 |
2024/3/26 |
1,578 |
1,592 |
1,578 |
1,585 |
+0.00% |
52,600 |
2024/3/25 |
1,583 |
1,598 |
1,576 |
1,585 |
+0.00% |
68,100 |
2024/3/22 |
1,580 |
1,588 |
1,570 |
1,585 |
+1.02% |
68,700 |
2024/3/21 |
1,576 |
1,582 |
1,569 |
1,569 |
+0.45% |
50,200 |
2024/3/19 |
1,540 |
1,564 |
1,537 |
1,562 |
+0.97% |
50,000 |
2024/3/18 |
1,543 |
1,559 |
1,539 |
1,547 |
+0.32% |
66,100 |
2024/3/15 |
1,532 |
1,546 |
1,517 |
1,542 |
+0.46% |
60,200 |
2024/3/14 |
1,539 |
1,542 |
1,505 |
1,535 |
-0.39% |
106,400 |
2024/3/13 |
1,579 |
1,591 |
1,525 |
1,541 |
-0.64% |
135,000 |
2024/3/12 |
1,509 |
1,556 |
1,495 |
1,551 |
+4.87% |
382,300 |
2024/3/11 |
1,520 |
1,521 |
1,473 |
1,479 |
-2.70% |
175,100 |
2024/3/8 |
1,494 |
1,521 |
1,491 |
1,520 |
+1.40% |
82,600 |
2024/3/7 |
1,515 |
1,516 |
1,496 |
1,499 |
-0.33% |
40,000 |
2024/3/6 |
1,489 |
1,511 |
1,484 |
1,504 |
+1.01% |
50,700 |
2024/3/5 |
1,498 |
1,498 |
1,475 |
1,489 |
+0.00% |
31,000 |
2024/3/4 |
1,508 |
1,511 |
1,489 |
1,489 |
-1.19% |
56,500 |
2024/3/1 |
1,505 |
1,514 |
1,498 |
1,507 |
+0.13% |
53,000 |
2024/2/29 |
1,517 |
1,518 |
1,502 |
1,505 |
-0.86% |
30,500 |
2024/2/28 |
1,518 |
1,531 |
1,508 |
1,518 |
+0.00% |
49,500 |
2024/2/27 |
1,516 |
1,520 |
1,511 |
1,518 |
-0.59% |
37,800 |
2024/2/26 |
1,510 |
1,531 |
1,507 |
1,527 |
+1.33% |
78,100 |
2024/2/22 |
1,504 |
1,507 |
1,497 |
1,507 |
+0.40% |
38,500 |
2024/2/21 |
1,495 |
1,502 |
1,492 |
1,501 |
+0.07% |
23,400 |
2024/2/20 |
1,500 |
1,503 |
1,495 |
1,500 |
+0.00% |
37,700 |
2024/2/19 |
1,494 |
1,500 |
1,485 |
1,500 |
+0.40% |
27,800 |
2024/2/16 |
1,478 |
1,497 |
1,478 |
1,494 |
+1.56% |
42,700 |
2024/2/15 |
1,491 |
1,491 |
1,466 |
1,471 |
-0.74% |
62,300 |
2024/2/14 |
1,497 |
1,497 |
1,475 |
1,482 |
-1.13% |
53,100 |
2024/2/13 |
1,503 |
1,506 |
1,490 |
1,499 |
+0.54% |
60,900 |
2024/2/9 |
1,485 |
1,503 |
1,479 |
1,491 |
+0.27% |
52,400 |
2024/2/8 |
1,488 |
1,498 |
1,471 |
1,487 |
-0.13% |
55,900 |
2024/2/7 |
1,490 |
1,501 |
1,488 |
1,489 |
-0.73% |
49,500 |
2024/2/6 |
1,516 |
1,518 |
1,500 |
1,500 |
-1.19% |
56,600 |
2024/2/5 |
1,520 |
1,520 |
1,513 |
1,518 |
-0.13% |
38,300 |
2024/2/2 |
1,523 |
1,523 |
1,503 |
1,520 |
-0.46% |
59,900 |
2024/2/1 |
1,531 |
1,538 |
1,524 |
1,527 |
-0.72% |
34,600 |
2024/1/31 |
1,518 |
1,538 |
1,509 |
1,538 |
+1.25% |
54,800 |
2024/1/30 |
1,528 |
1,531 |
1,514 |
1,519 |
-0.33% |
53,200 |
2024/1/29 |
1,501 |
1,524 |
1,499 |
1,524 |
+2.97% |
95,600 |
2024/1/26 |
1,490 |
1,494 |
1,480 |
1,480 |
-0.54% |
40,300 |
2024/1/25 |
1,495 |
1,495 |
1,483 |
1,488 |
-0.20% |
36,300 |
2024/1/24 |
1,504 |
1,506 |
1,486 |
1,491 |
-0.86% |
74,200 |
2024/1/23 |
1,516 |
1,524 |
1,501 |
1,504 |
-0.79% |
60,500 |
2024/1/22 |
1,515 |
1,518 |
1,510 |
1,516 |
+0.46% |
49,300 |
2024/1/19 |
1,517 |
1,520 |
1,507 |
1,509 |
-0.72% |
36,400 |
2024/1/18 |
1,520 |
1,532 |
1,516 |
1,520 |
-0.13% |
32,000 |
2024/1/17 |
1,528 |
1,539 |
1,522 |
1,522 |
-0.39% |
69,400 |
2024/1/16 |
1,536 |
1,538 |
1,527 |
1,528 |
-0.52% |
57,600 |
2024/1/15 |
1,510 |
1,536 |
1,508 |
1,536 |
+1.86% |
93,700 |
2024/1/12 |
1,514 |
1,519 |
1,502 |
1,508 |
+0.07% |
72,100 |
2024/1/11 |
1,509 |
1,515 |
1,502 |
1,507 |
+0.07% |
66,500 |
2024/1/10 |
1,523 |
1,523 |
1,505 |
1,506 |
-0.73% |
69,300 |
2024/1/9 |
1,525 |
1,532 |
1,510 |
1,517 |
+1.00% |
90,600 |
2024/1/5 |
1,540 |
1,544 |
1,501 |
1,502 |
-0.66% |
150,700 |
2024/1/4 |
1,530 |
1,533 |
1,491 |
1,512 |
+4.71% |
237,300 |
2023/12/29 |
1,445 |
1,451 |
1,431 |
1,444 |
+0.21% |
58,000 |
2023/12/28 |
1,423 |
1,442 |
1,421 |
1,441 |
+1.41% |
67,000 |
2023/12/27 |
1,403 |
1,421 |
1,403 |
1,421 |
+1.00% |
95,900 |
2023/12/26 |
1,406 |
1,419 |
1,400 |
1,407 |
+0.50% |
79,300 |
2023/12/25 |
1,409 |
1,414 |
1,397 |
1,400 |
-0.28% |
57,800 |
2023/12/22 |
1,396 |
1,409 |
1,396 |
1,404 |
+0.29% |
57,600 |
2023/12/21 |
1,416 |
1,421 |
1,398 |
1,400 |
-1.96% |
71,300 |
2023/12/20 |
1,417 |
1,433 |
1,416 |
1,428 |
+0.85% |
58,000 |
2023/12/19 |
1,410 |
1,423 |
1,403 |
1,416 |
-0.14% |
71,600 |
2023/12/18 |
1,404 |
1,424 |
1,382 |
1,418 |
-0.21% |
83,400 |
2023/12/15 |
1,410 |
1,432 |
1,404 |
1,421 |
-0.49% |
91,100 |
2023/12/14 |
1,452 |
1,460 |
1,416 |
1,428 |
-1.65% |
120,800 |
2023/12/13 |
1,485 |
1,491 |
1,452 |
1,452 |
-2.62% |
141,800 |
2023/12/12 |
1,475 |
1,500 |
1,431 |
1,491 |
-6.52% |
411,300 |
2023/12/11 |
1,593 |
1,596 |
1,553 |
1,595 |
+4.93% |
290,100 |
2023/12/8 |
1,520 |
1,537 |
1,507 |
1,520 |
-0.65% |
94,100 |
2023/12/7 |
1,560 |
1,560 |
1,527 |
1,530 |
-2.24% |
57,700 |
2023/12/6 |
1,541 |
1,568 |
1,541 |
1,565 |
+1.62% |
58,300 |
2023/12/5 |
1,577 |
1,585 |
1,540 |
1,540 |
-2.84% |
71,700 |
2023/12/4 |
1,598 |
1,605 |
1,585 |
1,585 |
-0.31% |
38,500 |
2023/12/1 |
1,600 |
1,605 |
1,590 |
1,590 |
-0.06% |
37,500 |
2023/11/30 |
1,601 |
1,602 |
1,574 |
1,591 |
-0.31% |
40,200 |
2023/11/29 |
1,600 |
1,607 |
1,590 |
1,596 |
-0.81% |
41,900 |
2023/11/28 |
1,598 |
1,609 |
1,590 |
1,609 |
+0.69% |
57,300 |
2023/11/27 |
1,620 |
1,625 |
1,598 |
1,598 |
-1.18% |
38,500 |
2023/11/24 |
1,617 |
1,622 |
1,610 |
1,617 |
+0.00% |
32,700 |
2023/11/22 |
1,616 |
1,625 |
1,610 |
1,617 |
+0.06% |
34,600 |
2023/11/21 |
1,617 |
1,624 |
1,604 |
1,616 |
+0.31% |
46,700 |
2023/11/20 |
1,641 |
1,645 |
1,607 |
1,611 |
-1.23% |
72,100 |
2023/11/17 |
1,615 |
1,634 |
1,615 |
1,631 |
+1.18% |
84,600 |
2023/11/16 |
1,605 |
1,622 |
1,601 |
1,612 |
+0.75% |
58,500 |
2023/11/15 |
1,608 |
1,624 |
1,597 |
1,600 |
+0.57% |
73,600 |
2023/11/14 |
1,578 |
1,603 |
1,577 |
1,591 |
+1.02% |
65,000 |
2023/11/13 |
1,585 |
1,598 |
1,569 |
1,575 |
-0.57% |
57,900 |
2023/11/10 |
1,570 |
1,585 |
1,557 |
1,584 |
+0.06% |
48,200 |
2023/11/9 |
1,541 |
1,583 |
1,541 |
1,583 |
+2.19% |
76,800 |
2023/11/8 |
1,581 |
1,590 |
1,538 |
1,549 |
-2.58% |
97,400 |
2023/11/7 |
1,597 |
1,617 |
1,583 |
1,590 |
-0.25% |
84,800 |
2023/11/6 |
1,590 |
1,601 |
1,581 |
1,594 |
+0.76% |
104,100 |
2023/11/2 |
1,640 |
1,645 |
1,577 |
1,582 |
-3.60% |
141,100 |
2023/11/1 |
1,622 |
1,641 |
1,609 |
1,641 |
+2.24% |
136,900 |
2023/10/31 |
1,569 |
1,605 |
1,562 |
1,605 |
-0.25% |
176,000 |
2023/10/30 |
1,659 |
1,668 |
1,608 |
1,609 |
-4.79% |
521,200 |
2023/10/27 |
1,675 |
1,703 |
1,675 |
1,690 |
+0.06% |
601,000 |
2023/10/26 |
1,685 |
1,705 |
1,684 |
1,689 |
-1.00% |
171,200 |
|