日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,770 |
1,777 |
1,738 |
1,761 |
-1.23% |
7,300 |
2024/4/25 |
1,778 |
1,787 |
1,764 |
1,783 |
-1.16% |
5,900 |
2024/4/24 |
1,784 |
1,824 |
1,781 |
1,804 |
+1.12% |
8,000 |
2024/4/23 |
1,750 |
1,784 |
1,736 |
1,784 |
+2.47% |
6,100 |
2024/4/22 |
1,733 |
1,780 |
1,733 |
1,741 |
+0.35% |
14,400 |
2024/4/19 |
1,781 |
1,791 |
1,713 |
1,735 |
-3.93% |
13,900 |
2024/4/18 |
1,778 |
1,819 |
1,760 |
1,806 |
+0.89% |
10,700 |
2024/4/17 |
1,786 |
1,806 |
1,760 |
1,790 |
+0.22% |
10,900 |
2024/4/16 |
1,772 |
1,811 |
1,772 |
1,786 |
-1.33% |
10,100 |
2024/4/15 |
1,782 |
1,827 |
1,761 |
1,810 |
+0.56% |
15,300 |
2024/4/12 |
1,836 |
1,856 |
1,800 |
1,800 |
-1.04% |
10,900 |
2024/4/11 |
1,827 |
1,840 |
1,800 |
1,819 |
-1.57% |
7,400 |
2024/4/10 |
1,794 |
1,848 |
1,790 |
1,848 |
+3.01% |
26,200 |
2024/4/9 |
1,756 |
1,794 |
1,747 |
1,794 |
+2.93% |
10,100 |
2024/4/8 |
1,704 |
1,749 |
1,704 |
1,743 |
+3.08% |
15,100 |
2024/4/5 |
1,703 |
1,720 |
1,689 |
1,691 |
-2.98% |
20,000 |
2024/4/4 |
1,711 |
1,745 |
1,706 |
1,743 |
+2.23% |
11,100 |
2024/4/3 |
1,692 |
1,731 |
1,670 |
1,705 |
-0.12% |
17,400 |
2024/4/2 |
1,760 |
1,762 |
1,707 |
1,707 |
-3.23% |
30,200 |
2024/4/1 |
1,857 |
1,880 |
1,752 |
1,764 |
-5.01% |
36,100 |
2024/3/29 |
1,844 |
1,872 |
1,817 |
1,857 |
+1.70% |
18,300 |
2024/3/28 |
1,800 |
1,893 |
1,781 |
1,826 |
+1.00% |
30,000 |
2024/3/27 |
1,880 |
1,920 |
1,808 |
1,808 |
-3.83% |
47,700 |
2024/3/26 |
1,873 |
1,880 |
1,810 |
1,880 |
-0.27% |
29,200 |
2024/3/25 |
1,880 |
1,896 |
1,850 |
1,885 |
+0.27% |
35,900 |
2024/3/22 |
1,857 |
1,889 |
1,824 |
1,880 |
+2.23% |
41,400 |
2024/3/21 |
1,856 |
1,875 |
1,821 |
1,839 |
+0.88% |
37,500 |
2024/3/19 |
1,808 |
1,836 |
1,776 |
1,823 |
+1.62% |
38,400 |
2024/3/18 |
1,752 |
1,812 |
1,750 |
1,794 |
+2.87% |
40,400 |
2024/3/15 |
1,717 |
1,744 |
1,715 |
1,744 |
+1.04% |
10,100 |
2024/3/14 |
1,720 |
1,743 |
1,693 |
1,726 |
+1.05% |
18,900 |
2024/3/13 |
1,762 |
1,766 |
1,707 |
1,708 |
-1.84% |
19,600 |
2024/3/12 |
1,694 |
1,740 |
1,681 |
1,740 |
+1.52% |
32,300 |
2024/3/11 |
1,794 |
1,800 |
1,694 |
1,714 |
-6.24% |
54,700 |
2024/3/8 |
1,743 |
1,830 |
1,743 |
1,828 |
+3.80% |
25,600 |
2024/3/7 |
1,799 |
1,836 |
1,739 |
1,761 |
-1.12% |
48,000 |
2024/3/6 |
1,741 |
1,796 |
1,720 |
1,781 |
+2.30% |
24,600 |
2024/3/5 |
1,841 |
1,841 |
1,662 |
1,741 |
-5.07% |
113,300 |
2024/3/4 |
1,778 |
1,841 |
1,762 |
1,834 |
+3.32% |
45,300 |
2024/3/1 |
1,760 |
1,799 |
1,733 |
1,775 |
-0.11% |
28,300 |
2024/2/29 |
1,796 |
1,800 |
1,759 |
1,777 |
-1.66% |
39,300 |
2024/2/28 |
1,815 |
1,858 |
1,792 |
1,807 |
-0.22% |
29,300 |
2024/2/27 |
1,807 |
1,842 |
1,791 |
1,811 |
-0.39% |
33,700 |
2024/2/26 |
1,811 |
1,856 |
1,791 |
1,818 |
+0.44% |
59,600 |
2024/2/22 |
1,849 |
1,859 |
1,802 |
1,810 |
-1.09% |
82,000 |
2024/2/21 |
1,847 |
1,875 |
1,807 |
1,830 |
-3.79% |
68,400 |
2024/2/20 |
1,840 |
2,000 |
1,817 |
1,902 |
+7.03% |
226,200 |
2024/2/19 |
1,706 |
1,800 |
1,678 |
1,777 |
+2.90% |
96,300 |
2024/2/16 |
1,630 |
1,742 |
1,572 |
1,727 |
+5.30% |
130,700 |
2024/2/15 |
1,699 |
1,728 |
1,639 |
1,640 |
-2.90% |
109,800 |
2024/2/14 |
1,780 |
1,845 |
1,685 |
1,689 |
+0.72% |
415,900 |
2024/2/13 |
1,677 |
1,677 |
1,677 |
1,677 |
+21.79% |
22,500 |
2024/2/9 |
1,385 |
1,420 |
1,360 |
1,377 |
-0.22% |
82,800 |
2024/2/8 |
1,379 |
1,386 |
1,339 |
1,380 |
+0.73% |
35,500 |
2024/2/7 |
1,365 |
1,390 |
1,355 |
1,370 |
-0.44% |
15,600 |
2024/2/6 |
1,408 |
1,408 |
1,360 |
1,376 |
-3.03% |
25,800 |
2024/2/5 |
1,401 |
1,434 |
1,386 |
1,419 |
+1.36% |
29,600 |
2024/2/2 |
1,400 |
1,401 |
1,380 |
1,400 |
+0.79% |
19,800 |
2024/2/1 |
1,426 |
1,426 |
1,389 |
1,389 |
-3.41% |
20,000 |
2024/1/31 |
1,427 |
1,449 |
1,415 |
1,438 |
+0.77% |
16,400 |
2024/1/30 |
1,420 |
1,432 |
1,410 |
1,427 |
+0.49% |
14,800 |
2024/1/29 |
1,437 |
1,459 |
1,420 |
1,420 |
-1.59% |
26,100 |
2024/1/26 |
1,437 |
1,460 |
1,426 |
1,443 |
-0.28% |
33,700 |
2024/1/25 |
1,396 |
1,464 |
1,380 |
1,447 |
+5.24% |
62,200 |
2024/1/24 |
1,390 |
1,400 |
1,358 |
1,375 |
-1.65% |
32,500 |
2024/1/23 |
1,388 |
1,420 |
1,370 |
1,398 |
+0.36% |
30,200 |
2024/1/22 |
1,425 |
1,426 |
1,373 |
1,393 |
-2.31% |
58,200 |
2024/1/19 |
1,394 |
1,447 |
1,384 |
1,426 |
+3.03% |
47,900 |
2024/1/18 |
1,401 |
1,406 |
1,366 |
1,384 |
-0.79% |
23,200 |
2024/1/17 |
1,370 |
1,415 |
1,361 |
1,395 |
+1.97% |
49,500 |
2024/1/16 |
1,357 |
1,368 |
1,334 |
1,368 |
+1.56% |
24,200 |
2024/1/15 |
1,311 |
1,347 |
1,298 |
1,347 |
+1.89% |
22,700 |
2024/1/12 |
1,350 |
1,370 |
1,322 |
1,322 |
-2.44% |
26,300 |
2024/1/11 |
1,363 |
1,363 |
1,329 |
1,355 |
+0.67% |
30,100 |
2024/1/10 |
1,365 |
1,374 |
1,335 |
1,346 |
-2.11% |
33,700 |
2024/1/9 |
1,343 |
1,375 |
1,313 |
1,375 |
+3.46% |
66,000 |
2024/1/5 |
1,328 |
1,329 |
1,299 |
1,329 |
+1.06% |
35,000 |
2024/1/4 |
1,313 |
1,363 |
1,301 |
1,315 |
+1.15% |
117,600 |
2023/12/29 |
1,290 |
1,339 |
1,290 |
1,300 |
+1.72% |
176,400 |
2023/12/28 |
1,228 |
1,280 |
1,224 |
1,278 |
+4.07% |
122,300 |
2023/12/27 |
1,230 |
1,239 |
1,210 |
1,228 |
+1.07% |
70,900 |
2023/12/26 |
1,186 |
1,249 |
1,186 |
1,215 |
+5.56% |
145,000 |
2023/12/25 |
1,134 |
1,174 |
1,130 |
1,151 |
+0.88% |
22,500 |
2023/12/22 |
1,139 |
1,169 |
1,139 |
1,141 |
+0.18% |
13,200 |
2023/12/21 |
1,137 |
1,156 |
1,136 |
1,139 |
-0.70% |
14,900 |
2023/12/20 |
1,173 |
1,173 |
1,143 |
1,147 |
-2.30% |
16,800 |
2023/12/19 |
1,174 |
1,185 |
1,163 |
1,174 |
-0.84% |
9,400 |
2023/12/18 |
1,187 |
1,197 |
1,118 |
1,184 |
+0.34% |
33,400 |
2023/12/15 |
1,170 |
1,195 |
1,158 |
1,180 |
+0.77% |
14,000 |
2023/12/14 |
1,205 |
1,209 |
1,170 |
1,171 |
-2.82% |
19,100 |
2023/12/13 |
1,189 |
1,207 |
1,174 |
1,205 |
+0.67% |
16,000 |
2023/12/12 |
1,171 |
1,210 |
1,170 |
1,197 |
+0.76% |
36,900 |
2023/12/11 |
1,148 |
1,188 |
1,131 |
1,188 |
+8.30% |
27,200 |
2023/12/8 |
1,179 |
1,179 |
1,070 |
1,097 |
-7.19% |
80,200 |
2023/12/7 |
1,204 |
1,205 |
1,182 |
1,182 |
-1.34% |
21,000 |
2023/12/6 |
1,206 |
1,215 |
1,198 |
1,198 |
-0.58% |
15,600 |
2023/12/5 |
1,200 |
1,211 |
1,197 |
1,205 |
+0.84% |
27,200 |
2023/12/4 |
1,195 |
1,195 |
1,175 |
1,195 |
+1.19% |
12,800 |
2023/12/1 |
1,210 |
1,213 |
1,174 |
1,181 |
-2.40% |
24,300 |
2023/11/30 |
1,213 |
1,218 |
1,201 |
1,210 |
-0.58% |
12,200 |
2023/11/29 |
1,220 |
1,230 |
1,207 |
1,217 |
+0.25% |
37,900 |
2023/11/28 |
1,192 |
1,219 |
1,188 |
1,214 |
+1.93% |
30,500 |
2023/11/27 |
1,131 |
1,223 |
1,124 |
1,191 |
+7.10% |
108,100 |
2023/11/24 |
1,149 |
1,160 |
1,112 |
1,112 |
-4.14% |
31,500 |
2023/11/22 |
1,144 |
1,186 |
1,143 |
1,160 |
+2.29% |
19,600 |
2023/11/21 |
1,170 |
1,170 |
1,122 |
1,134 |
-2.74% |
16,400 |
2023/11/20 |
1,195 |
1,200 |
1,162 |
1,166 |
-2.83% |
19,800 |
2023/11/17 |
1,100 |
1,212 |
1,099 |
1,200 |
+9.19% |
102,800 |
2023/11/16 |
1,076 |
1,099 |
1,063 |
1,099 |
+3.58% |
26,300 |
2023/11/15 |
1,119 |
1,119 |
1,061 |
1,061 |
-5.18% |
49,900 |
2023/11/14 |
1,120 |
1,125 |
1,060 |
1,119 |
+3.71% |
174,000 |
2023/11/13 |
1,079 |
1,079 |
1,067 |
1,079 |
+16.15% |
128,000 |
2023/11/10 |
917 |
929 |
917 |
929 |
+0.54% |
4,100 |
2023/11/9 |
912 |
926 |
912 |
924 |
+0.76% |
800 |
2023/11/8 |
948 |
948 |
915 |
917 |
-2.03% |
1,900 |
2023/11/7 |
939 |
939 |
926 |
936 |
-0.95% |
1,100 |
2023/11/6 |
949 |
950 |
945 |
945 |
+0.32% |
2,500 |
2023/11/2 |
944 |
951 |
942 |
942 |
+0.00% |
3,200 |
2023/11/1 |
908 |
949 |
908 |
942 |
+4.67% |
8,300 |
2023/10/31 |
892 |
903 |
892 |
900 |
+0.90% |
4,600 |
2023/10/30 |
909 |
909 |
890 |
892 |
-2.30% |
13,500 |
2023/10/27 |
911 |
913 |
909 |
913 |
+0.22% |
5,600 |
2023/10/26 |
926 |
926 |
911 |
911 |
-1.73% |
7,100 |
|