日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,636 |
1,641 |
1,631 |
1,638 |
+0.37% |
24,400 |
2024/4/25 |
1,639 |
1,639 |
1,631 |
1,632 |
-0.43% |
10,300 |
2024/4/24 |
1,643 |
1,643 |
1,633 |
1,639 |
+0.18% |
14,500 |
2024/4/23 |
1,640 |
1,641 |
1,627 |
1,636 |
+0.55% |
10,100 |
2024/4/22 |
1,628 |
1,632 |
1,623 |
1,627 |
+0.62% |
14,600 |
2024/4/19 |
1,640 |
1,640 |
1,609 |
1,617 |
-1.40% |
37,000 |
2024/4/18 |
1,642 |
1,646 |
1,640 |
1,640 |
+0.18% |
12,400 |
2024/4/17 |
1,655 |
1,655 |
1,632 |
1,637 |
-0.55% |
14,100 |
2024/4/16 |
1,670 |
1,670 |
1,642 |
1,646 |
-1.20% |
30,100 |
2024/4/15 |
1,677 |
1,682 |
1,661 |
1,666 |
-0.60% |
18,600 |
2024/4/12 |
1,685 |
1,685 |
1,672 |
1,676 |
-0.53% |
13,600 |
2024/4/11 |
1,683 |
1,691 |
1,680 |
1,685 |
-0.24% |
12,800 |
2024/4/10 |
1,690 |
1,691 |
1,686 |
1,689 |
+0.36% |
8,500 |
2024/4/9 |
1,678 |
1,688 |
1,670 |
1,683 |
+0.48% |
13,300 |
2024/4/8 |
1,667 |
1,675 |
1,660 |
1,675 |
+1.21% |
19,900 |
2024/4/5 |
1,648 |
1,656 |
1,640 |
1,655 |
+0.36% |
17,500 |
2024/4/4 |
1,642 |
1,649 |
1,637 |
1,649 |
+0.43% |
22,500 |
2024/4/3 |
1,635 |
1,648 |
1,630 |
1,642 |
+0.74% |
22,600 |
2024/4/2 |
1,645 |
1,645 |
1,626 |
1,630 |
-0.97% |
35,100 |
2024/4/1 |
1,659 |
1,660 |
1,646 |
1,646 |
-0.60% |
16,900 |
2024/3/29 |
1,645 |
1,659 |
1,645 |
1,656 |
+0.98% |
27,300 |
2024/3/28 |
1,650 |
1,653 |
1,639 |
1,640 |
-3.93% |
77,600 |
2024/3/27 |
1,701 |
1,713 |
1,701 |
1,707 |
+0.65% |
131,000 |
2024/3/26 |
1,693 |
1,697 |
1,690 |
1,696 |
+0.12% |
20,600 |
2024/3/25 |
1,691 |
1,700 |
1,686 |
1,694 |
+0.71% |
35,100 |
2024/3/22 |
1,692 |
1,696 |
1,677 |
1,682 |
-0.53% |
33,900 |
2024/3/21 |
1,697 |
1,711 |
1,686 |
1,691 |
-1.91% |
75,300 |
2024/3/19 |
1,711 |
1,724 |
1,709 |
1,724 |
+0.76% |
25,100 |
2024/3/18 |
1,715 |
1,717 |
1,706 |
1,711 |
+0.06% |
19,600 |
2024/3/15 |
1,709 |
1,714 |
1,695 |
1,710 |
+0.00% |
34,200 |
2024/3/14 |
1,676 |
1,710 |
1,676 |
1,710 |
+2.09% |
40,100 |
2024/3/13 |
1,682 |
1,687 |
1,667 |
1,675 |
-0.30% |
25,800 |
2024/3/12 |
1,669 |
1,680 |
1,660 |
1,680 |
+0.78% |
42,900 |
2024/3/11 |
1,674 |
1,676 |
1,655 |
1,667 |
-0.54% |
48,200 |
2024/3/8 |
1,672 |
1,681 |
1,672 |
1,676 |
+0.24% |
42,300 |
2024/3/7 |
1,680 |
1,682 |
1,666 |
1,672 |
+0.24% |
38,500 |
2024/3/6 |
1,669 |
1,677 |
1,668 |
1,668 |
+0.00% |
67,900 |
2024/3/5 |
1,671 |
1,674 |
1,663 |
1,668 |
+0.30% |
66,000 |
2024/3/4 |
1,687 |
1,687 |
1,662 |
1,663 |
-0.24% |
67,500 |
2024/3/1 |
1,676 |
1,678 |
1,663 |
1,667 |
-0.71% |
47,300 |
2024/2/29 |
1,686 |
1,688 |
1,676 |
1,679 |
-0.59% |
40,100 |
2024/2/28 |
1,688 |
1,697 |
1,687 |
1,689 |
-0.06% |
47,400 |
2024/2/27 |
1,680 |
1,690 |
1,673 |
1,690 |
+0.90% |
26,500 |
2024/2/26 |
1,680 |
1,683 |
1,674 |
1,675 |
+0.18% |
13,400 |
2024/2/22 |
1,682 |
1,682 |
1,668 |
1,672 |
-0.12% |
13,500 |
2024/2/21 |
1,683 |
1,683 |
1,671 |
1,674 |
-0.59% |
10,400 |
2024/2/20 |
1,680 |
1,700 |
1,673 |
1,684 |
+0.24% |
22,700 |
2024/2/19 |
1,655 |
1,680 |
1,652 |
1,680 |
+1.82% |
15,400 |
2024/2/16 |
1,659 |
1,659 |
1,649 |
1,650 |
+0.06% |
24,900 |
2024/2/15 |
1,664 |
1,664 |
1,646 |
1,649 |
-0.42% |
21,900 |
2024/2/14 |
1,654 |
1,659 |
1,651 |
1,656 |
+0.42% |
25,200 |
2024/2/13 |
1,655 |
1,655 |
1,642 |
1,649 |
+0.43% |
39,000 |
2024/2/9 |
1,652 |
1,656 |
1,640 |
1,642 |
-0.61% |
26,600 |
2024/2/8 |
1,659 |
1,659 |
1,636 |
1,652 |
-0.78% |
45,600 |
2024/2/7 |
1,676 |
1,680 |
1,662 |
1,665 |
-1.48% |
44,800 |
2024/2/6 |
1,686 |
1,692 |
1,680 |
1,690 |
-0.29% |
24,700 |
2024/2/5 |
1,695 |
1,701 |
1,691 |
1,695 |
+0.12% |
30,100 |
2024/2/2 |
1,693 |
1,693 |
1,684 |
1,693 |
+0.00% |
18,400 |
2024/2/1 |
1,695 |
1,695 |
1,685 |
1,693 |
-0.18% |
16,800 |
2024/1/31 |
1,689 |
1,696 |
1,686 |
1,696 |
+0.41% |
13,200 |
2024/1/30 |
1,695 |
1,697 |
1,689 |
1,689 |
-0.35% |
15,300 |
2024/1/29 |
1,690 |
1,700 |
1,687 |
1,695 |
+0.59% |
16,100 |
2024/1/26 |
1,676 |
1,688 |
1,676 |
1,685 |
+0.30% |
17,500 |
2024/1/25 |
1,670 |
1,680 |
1,670 |
1,680 |
+0.48% |
13,000 |
2024/1/24 |
1,680 |
1,685 |
1,671 |
1,672 |
-0.65% |
24,500 |
2024/1/23 |
1,690 |
1,699 |
1,683 |
1,683 |
-0.71% |
25,600 |
2024/1/22 |
1,683 |
1,695 |
1,681 |
1,695 |
+1.19% |
23,800 |
2024/1/19 |
1,674 |
1,683 |
1,670 |
1,675 |
+0.12% |
26,000 |
2024/1/18 |
1,664 |
1,673 |
1,662 |
1,673 |
+0.54% |
17,500 |
2024/1/17 |
1,655 |
1,671 |
1,655 |
1,664 |
+0.54% |
23,000 |
2024/1/16 |
1,660 |
1,662 |
1,655 |
1,655 |
-0.54% |
21,400 |
2024/1/15 |
1,663 |
1,667 |
1,659 |
1,664 |
-0.48% |
22,000 |
2024/1/12 |
1,673 |
1,679 |
1,665 |
1,672 |
-0.06% |
28,400 |
2024/1/11 |
1,680 |
1,680 |
1,668 |
1,673 |
-0.30% |
26,300 |
2024/1/10 |
1,678 |
1,686 |
1,678 |
1,678 |
-0.42% |
18,800 |
2024/1/9 |
1,668 |
1,685 |
1,667 |
1,685 |
+1.02% |
31,100 |
2024/1/5 |
1,669 |
1,675 |
1,663 |
1,668 |
+0.48% |
27,000 |
2024/1/4 |
1,660 |
1,663 |
1,650 |
1,660 |
+0.30% |
35,300 |
2023/12/29 |
1,655 |
1,661 |
1,650 |
1,655 |
+0.06% |
26,900 |
2023/12/28 |
1,636 |
1,654 |
1,636 |
1,654 |
+0.92% |
39,900 |
2023/12/27 |
1,633 |
1,642 |
1,633 |
1,639 |
+0.37% |
30,200 |
2023/12/26 |
1,622 |
1,634 |
1,622 |
1,633 |
+0.55% |
20,500 |
2023/12/25 |
1,636 |
1,640 |
1,623 |
1,624 |
-0.79% |
19,700 |
2023/12/22 |
1,630 |
1,637 |
1,630 |
1,637 |
+0.43% |
13,900 |
2023/12/21 |
1,632 |
1,636 |
1,622 |
1,630 |
-0.37% |
18,300 |
2023/12/20 |
1,637 |
1,644 |
1,635 |
1,636 |
-0.06% |
26,200 |
2023/12/19 |
1,633 |
1,637 |
1,629 |
1,637 |
+0.24% |
26,500 |
2023/12/18 |
1,634 |
1,635 |
1,625 |
1,633 |
-0.24% |
17,500 |
2023/12/15 |
1,630 |
1,637 |
1,625 |
1,637 |
+0.68% |
28,800 |
2023/12/14 |
1,623 |
1,628 |
1,618 |
1,626 |
+0.18% |
39,500 |
2023/12/13 |
1,631 |
1,632 |
1,620 |
1,623 |
-0.55% |
28,500 |
2023/12/12 |
1,640 |
1,643 |
1,624 |
1,632 |
-0.43% |
24,100 |
2023/12/11 |
1,644 |
1,644 |
1,634 |
1,639 |
+1.05% |
37,300 |
2023/12/8 |
1,627 |
1,630 |
1,616 |
1,622 |
-0.80% |
38,200 |
2023/12/7 |
1,643 |
1,645 |
1,632 |
1,635 |
-0.30% |
42,700 |
2023/12/6 |
1,628 |
1,645 |
1,624 |
1,640 |
+1.17% |
49,100 |
2023/12/5 |
1,637 |
1,645 |
1,621 |
1,621 |
-0.25% |
67,500 |
2023/12/4 |
1,629 |
1,630 |
1,613 |
1,625 |
-0.12% |
58,600 |
2023/12/1 |
1,628 |
1,631 |
1,623 |
1,627 |
+0.68% |
58,000 |
2023/11/30 |
1,615 |
1,616 |
1,604 |
1,616 |
+0.12% |
17,300 |
2023/11/29 |
1,611 |
1,618 |
1,610 |
1,614 |
+0.25% |
24,200 |
2023/11/28 |
1,602 |
1,612 |
1,602 |
1,610 |
+0.56% |
31,700 |
2023/11/27 |
1,601 |
1,601 |
1,595 |
1,601 |
+0.38% |
23,700 |
2023/11/24 |
1,600 |
1,600 |
1,590 |
1,595 |
+0.00% |
23,000 |
2023/11/22 |
1,591 |
1,602 |
1,591 |
1,595 |
+0.31% |
18,300 |
2023/11/21 |
1,585 |
1,591 |
1,583 |
1,590 |
+0.63% |
15,300 |
2023/11/20 |
1,584 |
1,589 |
1,578 |
1,580 |
-0.06% |
19,300 |
2023/11/17 |
1,573 |
1,583 |
1,571 |
1,581 |
+0.51% |
16,400 |
2023/11/16 |
1,575 |
1,577 |
1,571 |
1,573 |
+0.13% |
23,700 |
2023/11/15 |
1,578 |
1,579 |
1,569 |
1,571 |
-0.13% |
19,400 |
2023/11/14 |
1,582 |
1,582 |
1,570 |
1,573 |
+0.19% |
24,100 |
2023/11/13 |
1,585 |
1,585 |
1,570 |
1,570 |
-0.51% |
13,900 |
2023/11/10 |
1,560 |
1,578 |
1,556 |
1,578 |
+1.09% |
25,700 |
2023/11/9 |
1,563 |
1,565 |
1,546 |
1,561 |
+0.45% |
43,900 |
2023/11/8 |
1,557 |
1,569 |
1,554 |
1,554 |
-3.06% |
89,700 |
2023/11/7 |
1,605 |
1,612 |
1,601 |
1,603 |
-0.12% |
20,000 |
2023/11/6 |
1,616 |
1,616 |
1,604 |
1,605 |
+0.06% |
30,200 |
2023/11/2 |
1,613 |
1,614 |
1,597 |
1,604 |
-0.37% |
16,600 |
2023/11/1 |
1,609 |
1,614 |
1,605 |
1,610 |
+0.19% |
27,300 |
2023/10/31 |
1,593 |
1,607 |
1,593 |
1,607 |
+0.88% |
44,300 |
2023/10/30 |
1,592 |
1,593 |
1,586 |
1,593 |
+0.00% |
21,500 |
2023/10/27 |
1,590 |
1,594 |
1,586 |
1,593 |
+0.89% |
28,800 |
2023/10/26 |
1,579 |
1,588 |
1,578 |
1,579 |
-0.13% |
22,600 |
|