日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/2 |
1,440 |
1,440 |
1,420 |
1,424 |
-0.90% |
24,000 |
2024/5/1 |
1,454 |
1,454 |
1,425 |
1,437 |
-2.64% |
43,400 |
2024/4/30 |
1,450 |
1,480 |
1,442 |
1,476 |
+2.93% |
60,000 |
2024/4/26 |
1,428 |
1,438 |
1,409 |
1,434 |
+3.24% |
69,600 |
2024/4/25 |
1,393 |
1,403 |
1,387 |
1,389 |
-1.49% |
34,900 |
2024/4/24 |
1,392 |
1,421 |
1,392 |
1,410 |
+1.95% |
35,700 |
2024/4/23 |
1,392 |
1,403 |
1,377 |
1,383 |
-0.07% |
29,700 |
2024/4/22 |
1,387 |
1,397 |
1,372 |
1,384 |
-0.14% |
53,100 |
2024/4/19 |
1,405 |
1,416 |
1,370 |
1,386 |
-2.39% |
36,200 |
2024/4/18 |
1,400 |
1,425 |
1,400 |
1,420 |
+1.43% |
16,000 |
2024/4/17 |
1,402 |
1,418 |
1,381 |
1,400 |
-0.21% |
31,500 |
2024/4/16 |
1,441 |
1,441 |
1,389 |
1,403 |
-4.04% |
46,600 |
2024/4/15 |
1,440 |
1,476 |
1,432 |
1,462 |
+0.55% |
41,900 |
2024/4/12 |
1,470 |
1,478 |
1,450 |
1,454 |
+0.35% |
41,200 |
2024/4/11 |
1,413 |
1,457 |
1,406 |
1,449 |
+1.26% |
29,900 |
2024/4/10 |
1,412 |
1,442 |
1,412 |
1,431 |
+0.85% |
44,500 |
2024/4/9 |
1,377 |
1,421 |
1,372 |
1,419 |
+3.96% |
77,200 |
2024/4/8 |
1,369 |
1,375 |
1,357 |
1,365 |
+0.00% |
41,500 |
2024/4/5 |
1,378 |
1,378 |
1,353 |
1,365 |
-1.66% |
34,100 |
2024/4/4 |
1,390 |
1,401 |
1,367 |
1,388 |
+0.95% |
46,600 |
2024/4/3 |
1,390 |
1,399 |
1,370 |
1,375 |
-1.01% |
58,400 |
2024/4/2 |
1,411 |
1,411 |
1,377 |
1,389 |
-1.35% |
56,300 |
2024/4/1 |
1,441 |
1,441 |
1,404 |
1,408 |
-1.95% |
28,500 |
2024/3/29 |
1,433 |
1,438 |
1,409 |
1,436 |
+1.63% |
37,500 |
2024/3/28 |
1,436 |
1,447 |
1,402 |
1,413 |
-3.62% |
56,400 |
2024/3/27 |
1,455 |
1,479 |
1,452 |
1,466 |
+1.88% |
99,100 |
2024/3/26 |
1,437 |
1,446 |
1,433 |
1,439 |
+0.14% |
23,800 |
2024/3/25 |
1,477 |
1,477 |
1,437 |
1,437 |
-3.30% |
55,000 |
2024/3/22 |
1,470 |
1,505 |
1,469 |
1,486 |
+1.36% |
75,400 |
2024/3/21 |
1,448 |
1,471 |
1,435 |
1,466 |
+2.52% |
56,100 |
2024/3/19 |
1,410 |
1,430 |
1,398 |
1,430 |
+1.56% |
40,900 |
2024/3/18 |
1,427 |
1,430 |
1,408 |
1,408 |
-0.35% |
50,100 |
2024/3/15 |
1,390 |
1,427 |
1,390 |
1,413 |
+0.07% |
56,700 |
2024/3/14 |
1,397 |
1,424 |
1,395 |
1,412 |
+2.39% |
97,600 |
2024/3/13 |
1,420 |
1,426 |
1,370 |
1,379 |
-2.13% |
88,000 |
2024/3/12 |
1,432 |
1,435 |
1,381 |
1,409 |
-1.54% |
74,800 |
2024/3/11 |
1,439 |
1,444 |
1,417 |
1,431 |
-1.65% |
75,600 |
2024/3/8 |
1,453 |
1,471 |
1,430 |
1,455 |
-0.61% |
95,000 |
2024/3/7 |
1,500 |
1,506 |
1,460 |
1,464 |
-1.68% |
75,100 |
2024/3/6 |
1,469 |
1,505 |
1,451 |
1,489 |
+0.40% |
102,900 |
2024/3/5 |
1,450 |
1,496 |
1,449 |
1,483 |
+2.63% |
103,600 |
2024/3/4 |
1,420 |
1,461 |
1,419 |
1,445 |
+1.98% |
100,400 |
2024/3/1 |
1,420 |
1,420 |
1,391 |
1,417 |
-0.35% |
46,100 |
2024/2/29 |
1,430 |
1,446 |
1,409 |
1,422 |
-0.42% |
73,400 |
2024/2/28 |
1,400 |
1,436 |
1,398 |
1,428 |
+2.15% |
82,000 |
2024/2/27 |
1,386 |
1,429 |
1,386 |
1,398 |
+0.87% |
74,400 |
2024/2/26 |
1,370 |
1,421 |
1,370 |
1,386 |
+0.73% |
64,400 |
2024/2/22 |
1,370 |
1,378 |
1,350 |
1,376 |
+1.40% |
41,700 |
2024/2/21 |
1,315 |
1,358 |
1,315 |
1,357 |
+2.80% |
47,900 |
2024/2/20 |
1,323 |
1,327 |
1,309 |
1,320 |
-0.53% |
77,200 |
2024/2/19 |
1,326 |
1,330 |
1,317 |
1,327 |
+0.08% |
29,100 |
2024/2/16 |
1,302 |
1,336 |
1,298 |
1,326 |
+2.39% |
64,400 |
2024/2/15 |
1,332 |
1,332 |
1,291 |
1,295 |
-1.15% |
54,900 |
2024/2/14 |
1,328 |
1,333 |
1,306 |
1,310 |
-2.82% |
63,100 |
2024/2/13 |
1,311 |
1,350 |
1,309 |
1,348 |
+3.37% |
84,600 |
2024/2/9 |
1,324 |
1,340 |
1,300 |
1,304 |
-2.83% |
93,500 |
2024/2/8 |
1,360 |
1,362 |
1,327 |
1,342 |
-1.18% |
65,800 |
2024/2/7 |
1,365 |
1,375 |
1,355 |
1,358 |
-1.24% |
36,400 |
2024/2/6 |
1,389 |
1,395 |
1,374 |
1,375 |
-1.01% |
29,400 |
2024/2/5 |
1,387 |
1,389 |
1,374 |
1,389 |
+1.02% |
25,900 |
2024/2/2 |
1,359 |
1,383 |
1,359 |
1,375 |
+0.81% |
39,000 |
2024/2/1 |
1,360 |
1,374 |
1,356 |
1,364 |
-0.15% |
29,700 |
2024/1/31 |
1,338 |
1,366 |
1,338 |
1,366 |
+1.41% |
21,400 |
2024/1/30 |
1,364 |
1,365 |
1,346 |
1,347 |
-0.81% |
25,000 |
2024/1/29 |
1,344 |
1,368 |
1,344 |
1,358 |
+0.97% |
32,700 |
2024/1/26 |
1,357 |
1,359 |
1,345 |
1,345 |
-1.39% |
35,200 |
2024/1/25 |
1,331 |
1,368 |
1,331 |
1,364 |
+1.64% |
57,200 |
2024/1/24 |
1,350 |
1,352 |
1,337 |
1,342 |
-0.81% |
31,400 |
2024/1/23 |
1,362 |
1,372 |
1,353 |
1,353 |
-0.88% |
31,700 |
2024/1/22 |
1,360 |
1,374 |
1,355 |
1,365 |
+0.37% |
16,900 |
2024/1/19 |
1,357 |
1,371 |
1,355 |
1,360 |
+0.22% |
24,700 |
2024/1/18 |
1,365 |
1,372 |
1,357 |
1,357 |
-0.22% |
21,700 |
2024/1/17 |
1,370 |
1,397 |
1,357 |
1,360 |
-0.37% |
43,000 |
2024/1/16 |
1,397 |
1,397 |
1,365 |
1,365 |
-1.80% |
22,700 |
2024/1/15 |
1,364 |
1,404 |
1,364 |
1,390 |
+1.91% |
29,200 |
2024/1/12 |
1,403 |
1,410 |
1,358 |
1,364 |
-2.08% |
44,600 |
2024/1/11 |
1,396 |
1,408 |
1,393 |
1,393 |
+0.58% |
61,600 |
2024/1/10 |
1,390 |
1,395 |
1,374 |
1,385 |
+0.29% |
70,900 |
2024/1/9 |
1,383 |
1,388 |
1,365 |
1,381 |
+0.44% |
46,300 |
2024/1/5 |
1,352 |
1,384 |
1,350 |
1,375 |
+2.69% |
79,600 |
2024/1/4 |
1,343 |
1,345 |
1,320 |
1,339 |
-0.30% |
31,600 |
2023/12/29 |
1,346 |
1,351 |
1,333 |
1,343 |
+0.37% |
32,900 |
2023/12/28 |
1,321 |
1,340 |
1,321 |
1,338 |
+1.06% |
29,200 |
2023/12/27 |
1,309 |
1,335 |
1,298 |
1,324 |
+1.85% |
81,900 |
2023/12/26 |
1,268 |
1,306 |
1,263 |
1,300 |
+1.88% |
50,300 |
2023/12/25 |
1,296 |
1,303 |
1,274 |
1,276 |
-2.00% |
29,800 |
2023/12/22 |
1,286 |
1,308 |
1,286 |
1,302 |
+1.24% |
31,000 |
2023/12/21 |
1,288 |
1,305 |
1,278 |
1,286 |
-0.92% |
31,400 |
2023/12/20 |
1,285 |
1,307 |
1,282 |
1,298 |
+1.33% |
35,400 |
2023/12/19 |
1,270 |
1,281 |
1,260 |
1,281 |
+1.67% |
26,200 |
2023/12/18 |
1,274 |
1,274 |
1,241 |
1,260 |
-1.18% |
25,400 |
2023/12/15 |
1,259 |
1,279 |
1,256 |
1,275 |
+1.19% |
25,900 |
2023/12/14 |
1,275 |
1,278 |
1,254 |
1,260 |
-1.49% |
32,300 |
2023/12/13 |
1,282 |
1,288 |
1,268 |
1,279 |
-0.08% |
22,700 |
2023/12/12 |
1,285 |
1,291 |
1,276 |
1,280 |
+0.55% |
28,000 |
2023/12/11 |
1,275 |
1,275 |
1,257 |
1,273 |
+1.19% |
51,700 |
2023/12/8 |
1,275 |
1,285 |
1,245 |
1,258 |
-3.23% |
90,600 |
2023/12/7 |
1,311 |
1,311 |
1,291 |
1,300 |
-1.74% |
46,000 |
2023/12/6 |
1,293 |
1,329 |
1,293 |
1,323 |
+2.16% |
44,800 |
2023/12/5 |
1,317 |
1,331 |
1,295 |
1,295 |
-2.78% |
54,900 |
2023/12/4 |
1,339 |
1,345 |
1,319 |
1,332 |
-0.82% |
22,300 |
2023/12/1 |
1,335 |
1,353 |
1,335 |
1,343 |
+1.13% |
41,000 |
2023/11/30 |
1,310 |
1,331 |
1,305 |
1,328 |
+1.14% |
18,500 |
2023/11/29 |
1,309 |
1,321 |
1,308 |
1,313 |
+0.23% |
21,300 |
2023/11/28 |
1,311 |
1,312 |
1,299 |
1,310 |
-0.15% |
25,600 |
2023/11/27 |
1,330 |
1,340 |
1,312 |
1,312 |
-0.61% |
26,000 |
2023/11/24 |
1,332 |
1,332 |
1,307 |
1,320 |
-0.60% |
53,100 |
2023/11/22 |
1,303 |
1,334 |
1,298 |
1,328 |
+2.55% |
33,800 |
2023/11/21 |
1,288 |
1,307 |
1,288 |
1,295 |
+0.08% |
36,800 |
2023/11/20 |
1,315 |
1,328 |
1,293 |
1,294 |
-1.52% |
59,700 |
2023/11/17 |
1,276 |
1,314 |
1,276 |
1,314 |
+2.98% |
65,400 |
2023/11/16 |
1,300 |
1,300 |
1,255 |
1,276 |
-1.85% |
21,400 |
2023/11/15 |
1,328 |
1,328 |
1,297 |
1,300 |
-0.99% |
41,400 |
2023/11/14 |
1,279 |
1,320 |
1,277 |
1,313 |
+3.14% |
44,300 |
2023/11/13 |
1,288 |
1,291 |
1,267 |
1,273 |
+0.24% |
36,200 |
2023/11/10 |
1,224 |
1,270 |
1,223 |
1,270 |
-2.83% |
82,700 |
2023/11/9 |
1,302 |
1,310 |
1,284 |
1,307 |
+0.54% |
35,200 |
2023/11/8 |
1,328 |
1,328 |
1,291 |
1,300 |
-1.81% |
41,000 |
2023/11/7 |
1,340 |
1,348 |
1,323 |
1,324 |
-0.60% |
26,900 |
2023/11/6 |
1,340 |
1,340 |
1,321 |
1,332 |
+2.46% |
44,700 |
2023/11/2 |
1,309 |
1,322 |
1,294 |
1,300 |
-0.23% |
49,200 |
2023/11/1 |
1,279 |
1,307 |
1,279 |
1,303 |
+2.44% |
66,200 |
2023/10/31 |
1,254 |
1,273 |
1,250 |
1,272 |
+1.76% |
45,400 |
|