日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,511 |
1,512 |
1,501 |
1,511 |
+0.87% |
12,100 |
2024/4/22 |
1,498 |
1,510 |
1,478 |
1,498 |
+1.84% |
23,600 |
2024/4/19 |
1,483 |
1,484 |
1,440 |
1,471 |
-2.13% |
42,800 |
2024/4/18 |
1,496 |
1,515 |
1,483 |
1,503 |
+1.55% |
21,700 |
2024/4/17 |
1,495 |
1,497 |
1,464 |
1,480 |
-0.07% |
18,600 |
2024/4/16 |
1,511 |
1,548 |
1,472 |
1,481 |
-3.52% |
36,900 |
2024/4/15 |
1,492 |
1,536 |
1,488 |
1,535 |
+2.68% |
25,200 |
2024/4/12 |
1,493 |
1,513 |
1,493 |
1,495 |
+0.88% |
26,300 |
2024/4/11 |
1,483 |
1,487 |
1,463 |
1,482 |
-1.33% |
30,800 |
2024/4/10 |
1,522 |
1,525 |
1,501 |
1,502 |
-2.09% |
33,900 |
2024/4/9 |
1,557 |
1,557 |
1,502 |
1,534 |
-0.90% |
85,100 |
2024/4/8 |
1,565 |
1,571 |
1,542 |
1,548 |
-0.32% |
45,100 |
2024/4/5 |
1,537 |
1,553 |
1,527 |
1,553 |
+0.13% |
40,800 |
2024/4/4 |
1,583 |
1,587 |
1,545 |
1,551 |
-1.71% |
47,600 |
2024/4/3 |
1,603 |
1,605 |
1,567 |
1,578 |
-1.68% |
44,100 |
2024/4/2 |
1,598 |
1,629 |
1,598 |
1,605 |
-0.12% |
43,700 |
2024/4/1 |
1,630 |
1,631 |
1,597 |
1,607 |
-1.47% |
30,900 |
2024/3/29 |
1,576 |
1,639 |
1,576 |
1,631 |
+2.45% |
41,900 |
2024/3/28 |
1,580 |
1,621 |
1,580 |
1,592 |
+0.70% |
68,200 |
2024/3/27 |
1,562 |
1,599 |
1,561 |
1,581 |
+1.93% |
86,400 |
2024/3/26 |
1,548 |
1,560 |
1,541 |
1,551 |
-0.26% |
27,800 |
2024/3/25 |
1,535 |
1,561 |
1,531 |
1,555 |
+0.97% |
45,400 |
2024/3/22 |
1,521 |
1,540 |
1,514 |
1,540 |
+1.72% |
32,200 |
2024/3/21 |
1,531 |
1,537 |
1,512 |
1,514 |
+0.40% |
18,900 |
2024/3/19 |
1,499 |
1,508 |
1,473 |
1,508 |
+0.53% |
20,000 |
2024/3/18 |
1,484 |
1,505 |
1,479 |
1,500 |
+2.18% |
26,000 |
2024/3/15 |
1,495 |
1,500 |
1,457 |
1,468 |
-1.67% |
35,500 |
2024/3/14 |
1,452 |
1,494 |
1,438 |
1,493 |
+3.39% |
50,400 |
2024/3/13 |
1,444 |
1,455 |
1,436 |
1,444 |
+0.00% |
47,700 |
2024/3/12 |
1,435 |
1,444 |
1,411 |
1,444 |
+0.28% |
32,900 |
2024/3/11 |
1,419 |
1,440 |
1,410 |
1,440 |
+0.56% |
39,500 |
2024/3/8 |
1,402 |
1,438 |
1,402 |
1,432 |
+1.34% |
61,200 |
2024/3/7 |
1,425 |
1,427 |
1,404 |
1,413 |
+0.93% |
49,300 |
2024/3/6 |
1,428 |
1,431 |
1,400 |
1,400 |
-1.96% |
75,100 |
2024/3/5 |
1,445 |
1,445 |
1,427 |
1,428 |
-0.76% |
19,900 |
2024/3/4 |
1,457 |
1,459 |
1,426 |
1,439 |
-0.28% |
55,700 |
2024/3/1 |
1,417 |
1,452 |
1,417 |
1,443 |
+1.33% |
32,100 |
2024/2/29 |
1,440 |
1,445 |
1,420 |
1,424 |
-1.66% |
32,500 |
2024/2/28 |
1,492 |
1,492 |
1,448 |
1,448 |
-2.95% |
26,000 |
2024/2/27 |
1,485 |
1,509 |
1,485 |
1,492 |
+0.54% |
30,300 |
2024/2/26 |
1,480 |
1,510 |
1,474 |
1,484 |
+0.68% |
85,100 |
2024/2/22 |
1,466 |
1,480 |
1,464 |
1,474 |
+1.03% |
38,000 |
2024/2/21 |
1,482 |
1,484 |
1,451 |
1,459 |
-1.82% |
31,100 |
2024/2/20 |
1,476 |
1,499 |
1,476 |
1,486 |
+1.09% |
30,600 |
2024/2/19 |
1,478 |
1,496 |
1,468 |
1,470 |
-0.34% |
23,500 |
2024/2/16 |
1,488 |
1,494 |
1,455 |
1,475 |
+0.07% |
41,200 |
2024/2/15 |
1,473 |
1,483 |
1,415 |
1,474 |
-2.58% |
79,200 |
2024/2/14 |
1,521 |
1,542 |
1,495 |
1,513 |
-2.51% |
77,400 |
2024/2/13 |
1,521 |
1,552 |
1,521 |
1,552 |
+2.85% |
55,000 |
2024/2/9 |
1,531 |
1,538 |
1,509 |
1,509 |
-1.89% |
37,000 |
2024/2/8 |
1,519 |
1,545 |
1,510 |
1,538 |
+0.79% |
32,000 |
2024/2/7 |
1,529 |
1,539 |
1,523 |
1,526 |
-0.84% |
20,200 |
2024/2/6 |
1,560 |
1,560 |
1,533 |
1,539 |
-1.22% |
26,000 |
2024/2/5 |
1,586 |
1,586 |
1,548 |
1,558 |
-0.83% |
21,800 |
2024/2/2 |
1,588 |
1,598 |
1,560 |
1,571 |
-1.07% |
16,400 |
2024/2/1 |
1,569 |
1,589 |
1,569 |
1,588 |
+0.00% |
22,100 |
2024/1/31 |
1,559 |
1,588 |
1,559 |
1,588 |
+0.95% |
13,800 |
2024/1/30 |
1,591 |
1,601 |
1,573 |
1,573 |
-0.69% |
20,600 |
2024/1/29 |
1,572 |
1,593 |
1,572 |
1,584 |
+0.25% |
17,200 |
2024/1/26 |
1,598 |
1,598 |
1,567 |
1,580 |
-1.06% |
47,500 |
2024/1/25 |
1,590 |
1,601 |
1,588 |
1,597 |
+0.06% |
31,900 |
2024/1/24 |
1,618 |
1,619 |
1,588 |
1,596 |
-1.97% |
29,800 |
2024/1/23 |
1,620 |
1,641 |
1,616 |
1,628 |
+0.62% |
28,700 |
2024/1/22 |
1,637 |
1,648 |
1,588 |
1,618 |
-0.74% |
22,700 |
2024/1/19 |
1,637 |
1,646 |
1,618 |
1,630 |
+0.56% |
35,000 |
2024/1/18 |
1,595 |
1,636 |
1,595 |
1,621 |
+1.00% |
39,100 |
2024/1/17 |
1,629 |
1,633 |
1,602 |
1,605 |
-0.68% |
28,800 |
2024/1/16 |
1,641 |
1,641 |
1,602 |
1,616 |
-1.76% |
42,400 |
2024/1/15 |
1,644 |
1,677 |
1,642 |
1,645 |
-0.72% |
27,800 |
2024/1/12 |
1,639 |
1,671 |
1,632 |
1,657 |
+1.91% |
116,800 |
2024/1/11 |
1,570 |
1,642 |
1,570 |
1,626 |
+4.70% |
90,600 |
2024/1/10 |
1,555 |
1,565 |
1,547 |
1,553 |
+0.00% |
29,800 |
2024/1/9 |
1,548 |
1,561 |
1,542 |
1,553 |
+1.97% |
30,700 |
2024/1/5 |
1,545 |
1,570 |
1,514 |
1,523 |
-1.17% |
27,500 |
2024/1/4 |
1,493 |
1,541 |
1,461 |
1,541 |
+2.05% |
37,600 |
2023/12/29 |
1,517 |
1,523 |
1,499 |
1,510 |
-0.46% |
22,200 |
2023/12/28 |
1,526 |
1,529 |
1,507 |
1,517 |
-1.04% |
22,400 |
2023/12/27 |
1,535 |
1,540 |
1,521 |
1,533 |
+0.39% |
33,700 |
2023/12/26 |
1,517 |
1,536 |
1,517 |
1,527 |
+0.66% |
24,200 |
2023/12/25 |
1,539 |
1,547 |
1,506 |
1,517 |
+0.46% |
26,800 |
2023/12/22 |
1,490 |
1,512 |
1,490 |
1,510 |
+1.62% |
39,500 |
2023/12/21 |
1,485 |
1,498 |
1,470 |
1,486 |
-0.07% |
38,800 |
2023/12/20 |
1,469 |
1,492 |
1,469 |
1,487 |
+1.78% |
33,500 |
2023/12/19 |
1,435 |
1,466 |
1,430 |
1,461 |
+2.60% |
36,700 |
2023/12/18 |
1,431 |
1,431 |
1,415 |
1,424 |
-2.13% |
29,500 |
2023/12/15 |
1,448 |
1,463 |
1,414 |
1,455 |
-0.34% |
41,700 |
2023/12/14 |
1,472 |
1,499 |
1,448 |
1,460 |
-1.22% |
79,800 |
2023/12/13 |
1,431 |
1,485 |
1,430 |
1,478 |
+3.28% |
45,900 |
2023/12/12 |
1,463 |
1,469 |
1,425 |
1,431 |
-2.19% |
23,000 |
2023/12/11 |
1,446 |
1,466 |
1,441 |
1,463 |
+1.18% |
26,700 |
2023/12/8 |
1,440 |
1,462 |
1,435 |
1,446 |
-0.34% |
53,100 |
2023/12/7 |
1,469 |
1,480 |
1,443 |
1,451 |
-2.49% |
30,600 |
2023/12/6 |
1,435 |
1,497 |
1,435 |
1,488 |
+3.69% |
35,600 |
2023/12/5 |
1,456 |
1,467 |
1,435 |
1,435 |
-2.18% |
27,500 |
2023/12/4 |
1,439 |
1,473 |
1,439 |
1,467 |
-0.07% |
32,000 |
2023/12/1 |
1,451 |
1,485 |
1,445 |
1,468 |
+1.80% |
50,500 |
2023/11/30 |
1,443 |
1,463 |
1,420 |
1,442 |
-0.76% |
54,100 |
2023/11/29 |
1,454 |
1,477 |
1,452 |
1,453 |
-0.95% |
19,900 |
2023/11/28 |
1,434 |
1,481 |
1,430 |
1,467 |
+2.66% |
31,600 |
2023/11/27 |
1,460 |
1,478 |
1,429 |
1,429 |
-2.12% |
25,600 |
2023/11/24 |
1,403 |
1,477 |
1,403 |
1,460 |
+4.43% |
65,100 |
2023/11/22 |
1,356 |
1,410 |
1,356 |
1,398 |
+2.49% |
25,900 |
2023/11/21 |
1,382 |
1,392 |
1,357 |
1,364 |
-1.37% |
26,100 |
2023/11/20 |
1,407 |
1,411 |
1,376 |
1,383 |
-1.71% |
60,600 |
2023/11/17 |
1,383 |
1,410 |
1,383 |
1,407 |
+1.74% |
27,600 |
2023/11/16 |
1,380 |
1,396 |
1,364 |
1,383 |
-0.14% |
28,100 |
2023/11/15 |
1,401 |
1,403 |
1,375 |
1,385 |
-0.14% |
26,200 |
2023/11/14 |
1,382 |
1,398 |
1,380 |
1,387 |
+1.24% |
24,700 |
2023/11/13 |
1,360 |
1,374 |
1,355 |
1,370 |
+1.33% |
20,600 |
2023/11/10 |
1,348 |
1,369 |
1,335 |
1,352 |
+1.05% |
42,300 |
2023/11/9 |
1,303 |
1,340 |
1,303 |
1,338 |
+1.90% |
18,600 |
2023/11/8 |
1,346 |
1,346 |
1,307 |
1,313 |
-2.01% |
29,500 |
2023/11/7 |
1,367 |
1,371 |
1,339 |
1,340 |
-2.05% |
28,600 |
2023/11/6 |
1,370 |
1,379 |
1,342 |
1,368 |
+3.32% |
52,200 |
2023/11/2 |
1,350 |
1,360 |
1,316 |
1,324 |
+0.30% |
24,700 |
2023/11/1 |
1,314 |
1,334 |
1,309 |
1,320 |
+2.72% |
46,100 |
2023/10/31 |
1,280 |
1,285 |
1,260 |
1,285 |
+0.31% |
39,100 |
2023/10/30 |
1,295 |
1,295 |
1,278 |
1,281 |
-1.08% |
32,100 |
2023/10/27 |
1,258 |
1,318 |
1,258 |
1,295 |
+3.19% |
43,600 |
2023/10/26 |
1,279 |
1,284 |
1,248 |
1,255 |
-2.64% |
26,400 |
2023/10/25 |
1,296 |
1,311 |
1,285 |
1,289 |
-0.39% |
28,700 |
2023/10/24 |
1,310 |
1,310 |
1,270 |
1,294 |
-1.22% |
36,100 |
2023/10/23 |
1,310 |
1,317 |
1,306 |
1,310 |
-0.91% |
35,000 |
|