日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,527 |
1,527 |
1,517 |
1,526 |
-0.07% |
6,100 |
2024/4/24 |
1,519 |
1,529 |
1,516 |
1,527 |
+0.53% |
10,500 |
2024/4/23 |
1,513 |
1,523 |
1,513 |
1,519 |
+0.20% |
3,400 |
2024/4/22 |
1,511 |
1,523 |
1,511 |
1,516 |
+0.40% |
3,200 |
2024/4/19 |
1,521 |
1,527 |
1,510 |
1,510 |
-0.85% |
8,800 |
2024/4/18 |
1,515 |
1,529 |
1,515 |
1,523 |
+0.53% |
4,800 |
2024/4/17 |
1,526 |
1,527 |
1,515 |
1,515 |
-0.66% |
7,500 |
2024/4/16 |
1,546 |
1,554 |
1,521 |
1,525 |
-1.42% |
10,600 |
2024/4/15 |
1,529 |
1,558 |
1,529 |
1,547 |
+0.98% |
12,600 |
2024/4/12 |
1,521 |
1,532 |
1,521 |
1,532 |
+0.72% |
4,800 |
2024/4/11 |
1,517 |
1,530 |
1,517 |
1,521 |
+0.13% |
6,500 |
2024/4/10 |
1,529 |
1,530 |
1,519 |
1,519 |
-0.65% |
4,000 |
2024/4/9 |
1,529 |
1,529 |
1,519 |
1,529 |
+0.39% |
3,500 |
2024/4/8 |
1,521 |
1,530 |
1,518 |
1,523 |
+0.40% |
5,000 |
2024/4/5 |
1,533 |
1,539 |
1,517 |
1,517 |
-1.17% |
5,100 |
2024/4/4 |
1,536 |
1,548 |
1,534 |
1,535 |
-0.07% |
2,400 |
2024/4/3 |
1,511 |
1,546 |
1,511 |
1,536 |
+1.65% |
8,400 |
2024/4/2 |
1,519 |
1,527 |
1,505 |
1,511 |
-0.53% |
9,600 |
2024/4/1 |
1,567 |
1,567 |
1,511 |
1,519 |
-1.49% |
8,600 |
2024/3/29 |
1,539 |
1,563 |
1,536 |
1,542 |
+0.19% |
7,500 |
2024/3/28 |
1,578 |
1,578 |
1,539 |
1,539 |
-2.04% |
14,000 |
2024/3/27 |
1,560 |
1,587 |
1,552 |
1,571 |
+0.71% |
9,100 |
2024/3/26 |
1,550 |
1,569 |
1,550 |
1,560 |
-1.45% |
12,900 |
2024/3/25 |
1,569 |
1,593 |
1,553 |
1,583 |
-0.75% |
12,400 |
2024/3/22 |
1,575 |
1,595 |
1,553 |
1,595 |
+2.31% |
12,000 |
2024/3/21 |
1,554 |
1,574 |
1,543 |
1,559 |
+1.23% |
10,500 |
2024/3/19 |
1,530 |
1,545 |
1,526 |
1,540 |
+0.79% |
7,100 |
2024/3/18 |
1,538 |
1,549 |
1,528 |
1,528 |
+0.26% |
10,900 |
2024/3/15 |
1,505 |
1,524 |
1,505 |
1,524 |
+1.46% |
5,100 |
2024/3/14 |
1,518 |
1,518 |
1,500 |
1,502 |
+0.47% |
6,900 |
2024/3/13 |
1,509 |
1,509 |
1,495 |
1,495 |
-0.40% |
4,700 |
2024/3/12 |
1,499 |
1,511 |
1,498 |
1,501 |
-0.46% |
4,600 |
2024/3/11 |
1,501 |
1,516 |
1,500 |
1,508 |
-0.26% |
12,600 |
2024/3/8 |
1,509 |
1,518 |
1,507 |
1,512 |
+0.13% |
5,500 |
2024/3/7 |
1,514 |
1,531 |
1,509 |
1,510 |
-0.20% |
8,000 |
2024/3/6 |
1,507 |
1,527 |
1,507 |
1,513 |
+0.33% |
14,000 |
2024/3/5 |
1,495 |
1,509 |
1,493 |
1,508 |
+1.14% |
8,500 |
2024/3/4 |
1,515 |
1,515 |
1,491 |
1,491 |
-1.58% |
27,300 |
2024/3/1 |
1,517 |
1,522 |
1,514 |
1,515 |
+0.00% |
6,600 |
2024/2/29 |
1,516 |
1,523 |
1,515 |
1,515 |
-0.20% |
5,700 |
2024/2/28 |
1,518 |
1,535 |
1,518 |
1,518 |
-0.39% |
8,700 |
2024/2/27 |
1,525 |
1,536 |
1,520 |
1,524 |
-0.07% |
4,700 |
2024/2/26 |
1,545 |
1,547 |
1,524 |
1,525 |
-0.13% |
17,700 |
2024/2/22 |
1,515 |
1,532 |
1,515 |
1,527 |
+0.93% |
7,500 |
2024/2/21 |
1,529 |
1,529 |
1,513 |
1,513 |
-1.05% |
8,100 |
2024/2/20 |
1,523 |
1,538 |
1,520 |
1,529 |
+0.33% |
6,300 |
2024/2/19 |
1,512 |
1,532 |
1,512 |
1,524 |
+0.86% |
7,200 |
2024/2/16 |
1,506 |
1,520 |
1,502 |
1,511 |
+0.53% |
7,300 |
2024/2/15 |
1,512 |
1,535 |
1,503 |
1,503 |
-0.46% |
19,900 |
2024/2/14 |
1,535 |
1,536 |
1,508 |
1,510 |
-1.69% |
12,600 |
2024/2/13 |
1,548 |
1,548 |
1,535 |
1,536 |
+0.33% |
7,500 |
2024/2/9 |
1,552 |
1,552 |
1,530 |
1,531 |
-2.17% |
9,400 |
2024/2/8 |
1,568 |
1,578 |
1,531 |
1,565 |
-0.32% |
15,600 |
2024/2/7 |
1,576 |
1,598 |
1,567 |
1,570 |
-0.38% |
3,700 |
2024/2/6 |
1,531 |
1,658 |
1,528 |
1,576 |
+0.96% |
27,600 |
2024/2/5 |
1,540 |
1,561 |
1,534 |
1,561 |
+1.10% |
5,400 |
2024/2/2 |
1,526 |
1,547 |
1,525 |
1,544 |
+1.51% |
5,800 |
2024/2/1 |
1,537 |
1,559 |
1,521 |
1,521 |
-0.98% |
8,400 |
2024/1/31 |
1,519 |
1,538 |
1,519 |
1,536 |
+1.59% |
12,300 |
2024/1/30 |
1,573 |
1,588 |
1,512 |
1,512 |
-2.89% |
60,800 |
2024/1/29 |
1,565 |
1,569 |
1,550 |
1,557 |
+0.13% |
9,400 |
2024/1/26 |
1,538 |
1,555 |
1,537 |
1,555 |
+0.58% |
6,500 |
2024/1/25 |
1,540 |
1,548 |
1,532 |
1,546 |
+0.52% |
7,200 |
2024/1/24 |
1,530 |
1,543 |
1,530 |
1,538 |
+0.79% |
9,400 |
2024/1/23 |
1,531 |
1,533 |
1,522 |
1,526 |
-0.13% |
13,300 |
2024/1/22 |
1,523 |
1,530 |
1,522 |
1,528 |
+0.46% |
8,000 |
2024/1/19 |
1,522 |
1,525 |
1,521 |
1,521 |
+0.00% |
4,400 |
2024/1/18 |
1,520 |
1,528 |
1,520 |
1,521 |
+0.00% |
4,500 |
2024/1/17 |
1,538 |
1,538 |
1,521 |
1,521 |
-0.78% |
10,500 |
2024/1/16 |
1,542 |
1,542 |
1,526 |
1,533 |
+0.07% |
9,600 |
2024/1/15 |
1,527 |
1,542 |
1,526 |
1,532 |
+0.07% |
10,400 |
2024/1/12 |
1,550 |
1,551 |
1,525 |
1,531 |
-2.36% |
12,800 |
2024/1/11 |
1,571 |
1,574 |
1,567 |
1,568 |
-0.13% |
3,300 |
2024/1/10 |
1,574 |
1,575 |
1,570 |
1,570 |
-0.25% |
4,100 |
2024/1/9 |
1,576 |
1,582 |
1,569 |
1,574 |
+0.00% |
4,500 |
2024/1/5 |
1,588 |
1,588 |
1,570 |
1,574 |
+0.58% |
6,800 |
2024/1/4 |
1,546 |
1,584 |
1,546 |
1,565 |
+1.56% |
12,800 |
2023/12/29 |
1,535 |
1,541 |
1,530 |
1,541 |
+0.39% |
3,700 |
2023/12/28 |
1,534 |
1,540 |
1,534 |
1,535 |
+0.72% |
3,000 |
2023/12/27 |
1,524 |
1,525 |
1,516 |
1,524 |
+0.46% |
4,600 |
2023/12/26 |
1,519 |
1,529 |
1,513 |
1,517 |
-0.13% |
5,000 |
2023/12/25 |
1,520 |
1,522 |
1,508 |
1,519 |
-0.20% |
12,800 |
2023/12/22 |
1,528 |
1,528 |
1,517 |
1,522 |
+0.53% |
4,500 |
2023/12/21 |
1,517 |
1,529 |
1,511 |
1,514 |
-0.59% |
8,500 |
2023/12/20 |
1,518 |
1,523 |
1,514 |
1,523 |
+0.33% |
3,600 |
2023/12/19 |
1,509 |
1,521 |
1,507 |
1,518 |
+0.53% |
1,200 |
2023/12/18 |
1,505 |
1,510 |
1,500 |
1,510 |
+0.33% |
3,000 |
2023/12/15 |
1,504 |
1,520 |
1,502 |
1,505 |
+0.07% |
3,200 |
2023/12/14 |
1,520 |
1,520 |
1,503 |
1,504 |
-1.05% |
3,800 |
2023/12/13 |
1,508 |
1,521 |
1,508 |
1,520 |
+0.07% |
2,100 |
2023/12/12 |
1,518 |
1,525 |
1,514 |
1,519 |
+0.13% |
3,400 |
2023/12/11 |
1,540 |
1,540 |
1,504 |
1,517 |
+1.13% |
11,300 |
2023/12/8 |
1,517 |
1,517 |
1,495 |
1,500 |
-1.90% |
11,000 |
2023/12/7 |
1,542 |
1,545 |
1,529 |
1,529 |
-1.04% |
5,300 |
2023/12/6 |
1,532 |
1,551 |
1,522 |
1,545 |
+0.78% |
17,500 |
2023/12/5 |
1,532 |
1,547 |
1,531 |
1,533 |
+0.07% |
4,300 |
2023/12/4 |
1,531 |
1,542 |
1,515 |
1,532 |
+0.72% |
7,000 |
2023/12/1 |
1,517 |
1,521 |
1,513 |
1,521 |
+0.20% |
4,500 |
2023/11/30 |
1,516 |
1,518 |
1,512 |
1,518 |
+0.07% |
6,500 |
2023/11/29 |
1,524 |
1,527 |
1,517 |
1,517 |
-0.46% |
5,400 |
2023/11/28 |
1,517 |
1,539 |
1,516 |
1,524 |
+0.46% |
7,100 |
2023/11/27 |
1,534 |
1,534 |
1,507 |
1,517 |
-1.62% |
11,200 |
2023/11/24 |
1,552 |
1,553 |
1,535 |
1,542 |
-0.39% |
8,900 |
2023/11/22 |
1,517 |
1,560 |
1,516 |
1,548 |
+2.11% |
16,700 |
2023/11/21 |
1,495 |
1,528 |
1,495 |
1,516 |
+1.40% |
11,600 |
2023/11/20 |
1,515 |
1,515 |
1,495 |
1,495 |
-0.80% |
5,900 |
2023/11/17 |
1,500 |
1,507 |
1,487 |
1,507 |
+0.47% |
14,000 |
2023/11/16 |
1,490 |
1,505 |
1,488 |
1,500 |
+0.13% |
3,800 |
2023/11/15 |
1,490 |
1,511 |
1,485 |
1,498 |
+0.54% |
12,800 |
2023/11/14 |
1,486 |
1,500 |
1,486 |
1,490 |
+0.40% |
7,400 |
2023/11/13 |
1,493 |
1,497 |
1,467 |
1,484 |
-0.60% |
10,500 |
2023/11/10 |
1,496 |
1,506 |
1,482 |
1,493 |
-1.45% |
25,300 |
2023/11/9 |
1,449 |
1,525 |
1,427 |
1,515 |
+5.50% |
76,600 |
2023/11/8 |
1,442 |
1,467 |
1,425 |
1,436 |
-0.69% |
12,800 |
2023/11/7 |
1,440 |
1,472 |
1,430 |
1,446 |
-0.82% |
10,300 |
2023/11/6 |
1,463 |
1,485 |
1,441 |
1,458 |
-0.75% |
25,700 |
2023/11/2 |
1,450 |
1,469 |
1,427 |
1,469 |
+1.66% |
17,600 |
2023/11/1 |
1,420 |
1,445 |
1,420 |
1,445 |
+0.98% |
12,700 |
2023/10/31 |
1,388 |
1,433 |
1,388 |
1,431 |
+4.30% |
24,600 |
2023/10/30 |
1,409 |
1,416 |
1,372 |
1,372 |
-3.18% |
81,600 |
2023/10/27 |
1,418 |
1,419 |
1,391 |
1,417 |
+2.68% |
23,800 |
2023/10/26 |
1,385 |
1,391 |
1,378 |
1,380 |
-0.36% |
5,400 |
2023/10/25 |
1,385 |
1,413 |
1,384 |
1,385 |
-1.35% |
12,300 |
|