日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,700 |
1,731 |
1,694 |
1,724 |
+1.41% |
25,400 |
2024/4/25 |
1,748 |
1,757 |
1,691 |
1,700 |
-2.13% |
40,400 |
2024/4/24 |
1,705 |
1,745 |
1,705 |
1,737 |
+1.58% |
35,400 |
2024/4/23 |
1,707 |
1,714 |
1,698 |
1,710 |
+0.29% |
18,000 |
2024/4/22 |
1,713 |
1,718 |
1,692 |
1,705 |
-0.47% |
20,700 |
2024/4/19 |
1,708 |
1,718 |
1,688 |
1,713 |
+0.76% |
58,900 |
2024/4/18 |
1,700 |
1,711 |
1,693 |
1,700 |
+0.65% |
21,000 |
2024/4/17 |
1,706 |
1,707 |
1,672 |
1,689 |
-1.00% |
38,400 |
2024/4/16 |
1,706 |
1,726 |
1,695 |
1,706 |
-0.35% |
28,400 |
2024/4/15 |
1,700 |
1,719 |
1,693 |
1,712 |
+0.71% |
23,000 |
2024/4/12 |
1,718 |
1,736 |
1,700 |
1,700 |
-0.12% |
27,000 |
2024/4/11 |
1,684 |
1,710 |
1,684 |
1,702 |
+1.43% |
35,400 |
2024/4/10 |
1,635 |
1,689 |
1,635 |
1,678 |
+3.71% |
48,000 |
2024/4/9 |
1,620 |
1,629 |
1,617 |
1,618 |
+1.06% |
9,900 |
2024/4/8 |
1,633 |
1,643 |
1,597 |
1,601 |
-1.66% |
27,400 |
2024/4/5 |
1,612 |
1,631 |
1,610 |
1,628 |
+0.80% |
17,500 |
2024/4/4 |
1,616 |
1,629 |
1,593 |
1,615 |
-1.10% |
49,400 |
2024/4/3 |
1,535 |
1,633 |
1,531 |
1,633 |
+5.35% |
52,600 |
2024/4/2 |
1,568 |
1,583 |
1,540 |
1,550 |
-1.52% |
27,800 |
2024/4/1 |
1,574 |
1,593 |
1,568 |
1,574 |
+0.00% |
27,900 |
2024/3/29 |
1,586 |
1,586 |
1,570 |
1,574 |
+0.58% |
13,000 |
2024/3/28 |
1,622 |
1,630 |
1,544 |
1,565 |
-2.25% |
42,300 |
2024/3/27 |
1,599 |
1,618 |
1,598 |
1,601 |
+0.76% |
193,700 |
2024/3/26 |
1,588 |
1,601 |
1,559 |
1,589 |
+0.00% |
180,700 |
2024/3/25 |
1,590 |
1,602 |
1,562 |
1,589 |
+1.08% |
162,500 |
2024/3/22 |
1,555 |
1,580 |
1,538 |
1,572 |
+1.95% |
133,000 |
2024/3/21 |
1,553 |
1,559 |
1,530 |
1,542 |
+0.46% |
24,600 |
2024/3/19 |
1,520 |
1,541 |
1,513 |
1,535 |
+1.32% |
20,100 |
2024/3/18 |
1,521 |
1,536 |
1,513 |
1,515 |
+0.26% |
31,900 |
2024/3/15 |
1,519 |
1,528 |
1,502 |
1,511 |
-1.37% |
24,000 |
2024/3/14 |
1,521 |
1,533 |
1,511 |
1,532 |
+0.99% |
17,600 |
2024/3/13 |
1,541 |
1,544 |
1,504 |
1,517 |
+0.13% |
28,700 |
2024/3/12 |
1,476 |
1,515 |
1,464 |
1,515 |
+2.71% |
39,400 |
2024/3/11 |
1,495 |
1,495 |
1,465 |
1,475 |
-1.86% |
25,100 |
2024/3/8 |
1,475 |
1,505 |
1,475 |
1,503 |
+4.01% |
63,100 |
2024/3/7 |
1,457 |
1,457 |
1,434 |
1,445 |
-0.82% |
15,300 |
2024/3/6 |
1,436 |
1,457 |
1,431 |
1,457 |
+1.32% |
22,300 |
2024/3/5 |
1,414 |
1,439 |
1,408 |
1,438 |
+1.20% |
18,300 |
2024/3/4 |
1,430 |
1,434 |
1,409 |
1,421 |
-0.98% |
28,600 |
2024/3/1 |
1,460 |
1,460 |
1,422 |
1,435 |
-1.71% |
24,000 |
2024/2/29 |
1,459 |
1,473 |
1,449 |
1,460 |
+0.07% |
21,200 |
2024/2/28 |
1,454 |
1,475 |
1,446 |
1,459 |
-0.14% |
22,700 |
2024/2/27 |
1,460 |
1,475 |
1,456 |
1,461 |
-0.61% |
13,100 |
2024/2/26 |
1,431 |
1,475 |
1,431 |
1,470 |
+2.73% |
24,400 |
2024/2/22 |
1,459 |
1,460 |
1,430 |
1,431 |
-1.11% |
27,000 |
2024/2/21 |
1,469 |
1,469 |
1,435 |
1,447 |
-0.62% |
25,900 |
2024/2/20 |
1,475 |
1,475 |
1,455 |
1,456 |
-0.34% |
23,400 |
2024/2/19 |
1,452 |
1,472 |
1,440 |
1,461 |
+0.21% |
20,800 |
2024/2/16 |
1,425 |
1,459 |
1,408 |
1,458 |
+2.53% |
47,500 |
2024/2/15 |
1,405 |
1,440 |
1,396 |
1,422 |
+1.21% |
69,200 |
2024/2/14 |
1,563 |
1,572 |
1,400 |
1,405 |
-11.91% |
143,800 |
2024/2/13 |
1,589 |
1,610 |
1,573 |
1,595 |
+2.24% |
69,600 |
2024/2/9 |
1,552 |
1,589 |
1,552 |
1,560 |
-0.26% |
37,200 |
2024/2/8 |
1,550 |
1,567 |
1,540 |
1,564 |
+0.51% |
24,100 |
2024/2/7 |
1,564 |
1,576 |
1,546 |
1,556 |
-1.27% |
42,200 |
2024/2/6 |
1,540 |
1,600 |
1,535 |
1,576 |
+5.42% |
133,200 |
2024/2/5 |
1,522 |
1,522 |
1,495 |
1,495 |
-2.29% |
35,200 |
2024/2/2 |
1,509 |
1,533 |
1,505 |
1,530 |
+1.39% |
25,100 |
2024/2/1 |
1,500 |
1,515 |
1,491 |
1,509 |
+0.47% |
33,600 |
2024/1/31 |
1,528 |
1,539 |
1,487 |
1,502 |
-1.70% |
51,500 |
2024/1/30 |
1,547 |
1,548 |
1,524 |
1,528 |
-1.23% |
54,000 |
2024/1/29 |
1,550 |
1,560 |
1,535 |
1,547 |
+1.05% |
40,300 |
2024/1/26 |
1,504 |
1,532 |
1,502 |
1,531 |
+1.39% |
46,000 |
2024/1/25 |
1,488 |
1,510 |
1,488 |
1,510 |
+1.21% |
33,300 |
2024/1/24 |
1,485 |
1,498 |
1,480 |
1,492 |
+0.54% |
24,400 |
2024/1/23 |
1,499 |
1,509 |
1,478 |
1,484 |
-0.87% |
42,900 |
2024/1/22 |
1,470 |
1,497 |
1,468 |
1,497 |
+1.91% |
40,300 |
2024/1/19 |
1,470 |
1,479 |
1,463 |
1,469 |
+0.48% |
28,100 |
2024/1/18 |
1,461 |
1,475 |
1,450 |
1,462 |
+0.34% |
30,300 |
2024/1/17 |
1,464 |
1,482 |
1,457 |
1,457 |
+0.28% |
70,600 |
2024/1/16 |
1,448 |
1,464 |
1,447 |
1,453 |
+1.11% |
43,200 |
2024/1/15 |
1,420 |
1,446 |
1,420 |
1,437 |
+1.34% |
49,400 |
2024/1/12 |
1,446 |
1,463 |
1,418 |
1,418 |
-0.77% |
58,200 |
2024/1/11 |
1,429 |
1,453 |
1,419 |
1,429 |
+0.70% |
70,000 |
2024/1/10 |
1,410 |
1,423 |
1,395 |
1,419 |
+1.00% |
82,300 |
2024/1/9 |
1,375 |
1,414 |
1,375 |
1,405 |
+3.08% |
104,500 |
2024/1/5 |
1,370 |
1,382 |
1,360 |
1,363 |
+0.29% |
56,900 |
2024/1/4 |
1,349 |
1,370 |
1,340 |
1,359 |
+1.80% |
72,200 |
2023/12/29 |
1,305 |
1,343 |
1,293 |
1,335 |
+2.30% |
103,100 |
2023/12/28 |
1,333 |
1,335 |
1,295 |
1,305 |
-4.47% |
239,200 |
2023/12/27 |
1,384 |
1,386 |
1,362 |
1,366 |
+0.66% |
284,600 |
2023/12/26 |
1,352 |
1,390 |
1,350 |
1,357 |
+1.27% |
139,200 |
2023/12/25 |
1,358 |
1,370 |
1,339 |
1,340 |
+1.82% |
122,700 |
2023/12/22 |
1,331 |
1,342 |
1,306 |
1,316 |
-1.05% |
81,700 |
2023/12/21 |
1,329 |
1,336 |
1,322 |
1,330 |
-0.37% |
41,000 |
2023/12/20 |
1,330 |
1,337 |
1,326 |
1,335 |
+0.60% |
72,200 |
2023/12/19 |
1,315 |
1,337 |
1,315 |
1,327 |
+1.38% |
60,800 |
2023/12/18 |
1,315 |
1,315 |
1,292 |
1,309 |
-0.46% |
48,400 |
2023/12/15 |
1,300 |
1,315 |
1,300 |
1,315 |
+1.23% |
37,700 |
2023/12/14 |
1,307 |
1,319 |
1,295 |
1,299 |
-0.31% |
41,300 |
2023/12/13 |
1,296 |
1,304 |
1,279 |
1,303 |
+0.62% |
85,100 |
2023/12/12 |
1,323 |
1,323 |
1,292 |
1,295 |
-1.67% |
35,000 |
2023/12/11 |
1,310 |
1,317 |
1,303 |
1,317 |
+1.31% |
26,400 |
2023/12/8 |
1,301 |
1,309 |
1,290 |
1,300 |
-0.61% |
109,200 |
2023/12/7 |
1,325 |
1,328 |
1,306 |
1,308 |
-1.65% |
55,700 |
2023/12/6 |
1,313 |
1,330 |
1,313 |
1,330 |
+1.68% |
38,000 |
2023/12/5 |
1,322 |
1,326 |
1,308 |
1,308 |
-1.21% |
33,800 |
2023/12/4 |
1,320 |
1,330 |
1,312 |
1,324 |
+1.85% |
52,600 |
2023/12/1 |
1,321 |
1,323 |
1,300 |
1,300 |
-0.91% |
73,500 |
2023/11/30 |
1,295 |
1,314 |
1,295 |
1,312 |
+1.39% |
45,200 |
2023/11/29 |
1,295 |
1,300 |
1,283 |
1,294 |
+0.23% |
57,700 |
2023/11/28 |
1,289 |
1,298 |
1,283 |
1,291 |
+0.08% |
44,300 |
2023/11/27 |
1,269 |
1,290 |
1,269 |
1,290 |
+1.82% |
40,600 |
2023/11/24 |
1,268 |
1,272 |
1,259 |
1,267 |
-0.16% |
38,000 |
2023/11/22 |
1,254 |
1,272 |
1,251 |
1,269 |
+1.20% |
43,200 |
2023/11/21 |
1,243 |
1,262 |
1,243 |
1,254 |
+1.54% |
58,200 |
2023/11/20 |
1,218 |
1,241 |
1,215 |
1,235 |
+1.98% |
67,700 |
2023/11/17 |
1,196 |
1,211 |
1,196 |
1,211 |
+1.00% |
68,800 |
2023/11/16 |
1,207 |
1,210 |
1,196 |
1,199 |
+0.67% |
39,400 |
2023/11/15 |
1,193 |
1,203 |
1,185 |
1,191 |
-0.17% |
40,100 |
2023/11/14 |
1,193 |
1,208 |
1,182 |
1,193 |
-2.45% |
73,100 |
2023/11/13 |
1,240 |
1,242 |
1,215 |
1,223 |
-2.39% |
74,400 |
2023/11/10 |
1,245 |
1,253 |
1,239 |
1,253 |
+0.00% |
34,600 |
2023/11/9 |
1,238 |
1,253 |
1,231 |
1,253 |
+1.70% |
53,600 |
2023/11/8 |
1,238 |
1,244 |
1,221 |
1,232 |
-0.08% |
60,900 |
2023/11/7 |
1,229 |
1,240 |
1,225 |
1,233 |
+0.00% |
43,400 |
2023/11/6 |
1,241 |
1,241 |
1,232 |
1,233 |
+0.65% |
105,900 |
2023/11/2 |
1,217 |
1,225 |
1,211 |
1,225 |
+0.99% |
30,200 |
2023/11/1 |
1,210 |
1,213 |
1,197 |
1,213 |
+2.02% |
81,100 |
2023/10/31 |
1,165 |
1,189 |
1,162 |
1,189 |
+1.11% |
33,800 |
2023/10/30 |
1,165 |
1,184 |
1,165 |
1,176 |
-1.01% |
40,200 |
2023/10/27 |
1,166 |
1,188 |
1,166 |
1,188 |
+1.97% |
26,400 |
2023/10/26 |
1,178 |
1,181 |
1,163 |
1,165 |
-2.10% |
36,000 |
|