日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,575 |
1,599 |
1,575 |
1,598 |
+1.46% |
58,300 |
2024/4/17 |
1,584 |
1,584 |
1,565 |
1,575 |
-0.32% |
84,800 |
2024/4/16 |
1,580 |
1,586 |
1,572 |
1,580 |
-0.57% |
69,400 |
2024/4/15 |
1,572 |
1,589 |
1,566 |
1,589 |
+0.82% |
62,300 |
2024/4/12 |
1,589 |
1,593 |
1,575 |
1,576 |
-0.76% |
67,900 |
2024/4/11 |
1,596 |
1,599 |
1,583 |
1,588 |
-0.63% |
53,300 |
2024/4/10 |
1,614 |
1,619 |
1,597 |
1,598 |
-0.93% |
54,000 |
2024/4/9 |
1,605 |
1,614 |
1,601 |
1,613 |
+0.31% |
41,600 |
2024/4/8 |
1,607 |
1,608 |
1,596 |
1,608 |
+0.69% |
54,200 |
2024/4/5 |
1,590 |
1,605 |
1,587 |
1,597 |
+0.31% |
60,300 |
2024/4/4 |
1,601 |
1,603 |
1,583 |
1,592 |
-0.56% |
91,500 |
2024/4/3 |
1,585 |
1,606 |
1,583 |
1,601 |
+0.82% |
87,100 |
2024/4/2 |
1,606 |
1,608 |
1,575 |
1,588 |
-1.79% |
167,200 |
2024/4/1 |
1,615 |
1,628 |
1,599 |
1,617 |
-0.19% |
131,800 |
2024/3/29 |
1,601 |
1,623 |
1,600 |
1,620 |
+0.68% |
159,900 |
2024/3/28 |
1,633 |
1,633 |
1,607 |
1,609 |
-2.66% |
590,300 |
2024/3/27 |
1,647 |
1,657 |
1,638 |
1,653 |
+0.36% |
766,100 |
2024/3/26 |
1,656 |
1,658 |
1,639 |
1,647 |
-0.48% |
265,000 |
2024/3/25 |
1,669 |
1,670 |
1,654 |
1,655 |
-0.12% |
229,400 |
2024/3/22 |
1,640 |
1,657 |
1,637 |
1,657 |
+0.98% |
156,900 |
2024/3/21 |
1,649 |
1,650 |
1,636 |
1,641 |
-0.36% |
196,500 |
2024/3/19 |
1,640 |
1,647 |
1,629 |
1,647 |
+0.43% |
214,700 |
2024/3/18 |
1,640 |
1,648 |
1,637 |
1,640 |
+0.12% |
111,000 |
2024/3/15 |
1,646 |
1,648 |
1,637 |
1,638 |
-0.49% |
108,100 |
2024/3/14 |
1,625 |
1,648 |
1,624 |
1,646 |
+1.04% |
106,200 |
2024/3/13 |
1,635 |
1,641 |
1,625 |
1,629 |
-0.55% |
107,700 |
2024/3/12 |
1,636 |
1,638 |
1,618 |
1,638 |
+0.55% |
122,100 |
2024/3/11 |
1,623 |
1,630 |
1,608 |
1,629 |
+0.06% |
188,000 |
2024/3/8 |
1,644 |
1,653 |
1,623 |
1,628 |
-1.63% |
238,500 |
2024/3/7 |
1,650 |
1,657 |
1,648 |
1,655 |
+0.55% |
114,100 |
2024/3/6 |
1,639 |
1,657 |
1,639 |
1,646 |
-0.24% |
112,900 |
2024/3/5 |
1,652 |
1,654 |
1,633 |
1,650 |
-0.06% |
109,500 |
2024/3/4 |
1,655 |
1,658 |
1,633 |
1,651 |
+0.43% |
135,300 |
2024/3/1 |
1,659 |
1,662 |
1,640 |
1,644 |
-1.08% |
267,200 |
2024/2/29 |
1,673 |
1,678 |
1,656 |
1,662 |
-0.95% |
282,500 |
2024/2/28 |
1,660 |
1,682 |
1,654 |
1,678 |
+1.08% |
263,800 |
2024/2/27 |
1,663 |
1,673 |
1,645 |
1,660 |
-0.18% |
165,200 |
2024/2/26 |
1,687 |
1,689 |
1,663 |
1,663 |
-0.78% |
173,500 |
2024/2/22 |
1,665 |
1,678 |
1,662 |
1,676 |
+0.96% |
88,300 |
2024/2/21 |
1,668 |
1,673 |
1,654 |
1,660 |
-0.48% |
100,300 |
2024/2/20 |
1,688 |
1,697 |
1,665 |
1,668 |
-0.12% |
83,100 |
2024/2/19 |
1,664 |
1,677 |
1,655 |
1,670 |
+0.24% |
112,400 |
2024/2/16 |
1,670 |
1,679 |
1,659 |
1,666 |
+0.18% |
97,700 |
2024/2/15 |
1,683 |
1,683 |
1,660 |
1,663 |
-1.25% |
107,700 |
2024/2/14 |
1,695 |
1,701 |
1,675 |
1,684 |
-1.06% |
80,600 |
2024/2/13 |
1,726 |
1,730 |
1,695 |
1,702 |
-0.76% |
120,400 |
2024/2/9 |
1,705 |
1,723 |
1,698 |
1,715 |
+1.18% |
90,200 |
2024/2/8 |
1,720 |
1,720 |
1,688 |
1,695 |
-1.74% |
140,500 |
2024/2/7 |
1,734 |
1,738 |
1,714 |
1,725 |
-0.52% |
76,600 |
2024/2/6 |
1,746 |
1,760 |
1,733 |
1,734 |
-0.91% |
85,300 |
2024/2/5 |
1,763 |
1,767 |
1,746 |
1,750 |
-0.68% |
79,500 |
2024/2/2 |
1,766 |
1,772 |
1,748 |
1,762 |
-0.51% |
76,200 |
2024/2/1 |
1,765 |
1,772 |
1,754 |
1,771 |
+0.34% |
67,400 |
2024/1/31 |
1,752 |
1,765 |
1,743 |
1,765 |
+1.26% |
58,500 |
2024/1/30 |
1,750 |
1,758 |
1,743 |
1,743 |
-0.40% |
71,800 |
2024/1/29 |
1,732 |
1,750 |
1,732 |
1,750 |
+1.63% |
54,000 |
2024/1/26 |
1,735 |
1,736 |
1,719 |
1,722 |
-0.81% |
78,100 |
2024/1/25 |
1,730 |
1,743 |
1,727 |
1,736 |
+0.29% |
51,800 |
2024/1/24 |
1,760 |
1,774 |
1,731 |
1,731 |
-1.65% |
78,200 |
2024/1/23 |
1,780 |
1,787 |
1,760 |
1,760 |
-0.68% |
60,000 |
2024/1/22 |
1,771 |
1,776 |
1,759 |
1,772 |
-0.11% |
54,400 |
2024/1/19 |
1,806 |
1,808 |
1,774 |
1,774 |
-1.66% |
62,300 |
2024/1/18 |
1,808 |
1,808 |
1,791 |
1,804 |
-0.22% |
59,200 |
2024/1/17 |
1,763 |
1,821 |
1,760 |
1,808 |
+2.55% |
109,800 |
2024/1/16 |
1,763 |
1,776 |
1,761 |
1,763 |
+0.00% |
70,000 |
2024/1/15 |
1,744 |
1,767 |
1,737 |
1,763 |
+1.09% |
84,800 |
2024/1/12 |
1,750 |
1,765 |
1,742 |
1,744 |
-0.34% |
70,100 |
2024/1/11 |
1,758 |
1,758 |
1,740 |
1,750 |
-0.17% |
70,900 |
2024/1/10 |
1,746 |
1,759 |
1,741 |
1,753 |
+0.40% |
68,700 |
2024/1/9 |
1,718 |
1,746 |
1,715 |
1,746 |
+1.63% |
107,900 |
2024/1/5 |
1,704 |
1,718 |
1,696 |
1,718 |
+1.24% |
78,600 |
2024/1/4 |
1,705 |
1,705 |
1,671 |
1,697 |
-0.41% |
88,000 |
2023/12/29 |
1,690 |
1,707 |
1,687 |
1,704 |
+0.89% |
76,600 |
2023/12/28 |
1,657 |
1,689 |
1,655 |
1,689 |
+1.20% |
69,900 |
2023/12/27 |
1,645 |
1,669 |
1,645 |
1,669 |
+1.21% |
84,700 |
2023/12/26 |
1,654 |
1,654 |
1,643 |
1,649 |
-0.30% |
66,100 |
2023/12/25 |
1,623 |
1,654 |
1,623 |
1,654 |
+1.53% |
81,400 |
2023/12/22 |
1,629 |
1,637 |
1,626 |
1,629 |
+0.62% |
57,200 |
2023/12/21 |
1,620 |
1,627 |
1,612 |
1,619 |
-0.37% |
46,700 |
2023/12/20 |
1,628 |
1,630 |
1,618 |
1,625 |
-0.18% |
53,300 |
2023/12/19 |
1,618 |
1,628 |
1,611 |
1,628 |
+0.62% |
43,300 |
2023/12/18 |
1,597 |
1,619 |
1,590 |
1,618 |
+1.19% |
57,400 |
2023/12/15 |
1,627 |
1,627 |
1,593 |
1,599 |
-1.72% |
114,300 |
2023/12/14 |
1,633 |
1,639 |
1,626 |
1,627 |
-0.67% |
56,900 |
2023/12/13 |
1,632 |
1,645 |
1,632 |
1,638 |
+0.31% |
61,400 |
2023/12/12 |
1,641 |
1,648 |
1,630 |
1,633 |
-0.37% |
50,800 |
2023/12/11 |
1,628 |
1,640 |
1,623 |
1,639 |
+0.37% |
54,900 |
2023/12/8 |
1,638 |
1,655 |
1,627 |
1,633 |
-0.49% |
89,800 |
2023/12/7 |
1,632 |
1,647 |
1,631 |
1,641 |
-0.12% |
44,600 |
2023/12/6 |
1,635 |
1,646 |
1,628 |
1,643 |
+0.74% |
66,300 |
2023/12/5 |
1,646 |
1,656 |
1,631 |
1,631 |
-1.27% |
47,700 |
2023/12/4 |
1,627 |
1,652 |
1,622 |
1,652 |
+1.23% |
57,900 |
2023/12/1 |
1,654 |
1,654 |
1,628 |
1,632 |
-1.33% |
66,200 |
2023/11/30 |
1,650 |
1,660 |
1,642 |
1,654 |
+0.24% |
78,400 |
2023/11/29 |
1,652 |
1,661 |
1,645 |
1,650 |
-0.12% |
51,500 |
2023/11/28 |
1,636 |
1,657 |
1,636 |
1,652 |
+0.73% |
53,300 |
2023/11/27 |
1,636 |
1,644 |
1,623 |
1,640 |
+0.24% |
48,700 |
2023/11/24 |
1,637 |
1,646 |
1,631 |
1,636 |
-0.55% |
56,100 |
2023/11/22 |
1,638 |
1,646 |
1,636 |
1,645 |
+0.49% |
37,100 |
2023/11/21 |
1,629 |
1,644 |
1,619 |
1,637 |
+0.68% |
61,900 |
2023/11/20 |
1,631 |
1,640 |
1,622 |
1,626 |
-0.61% |
43,600 |
2023/11/17 |
1,620 |
1,636 |
1,613 |
1,636 |
+0.99% |
66,000 |
2023/11/16 |
1,647 |
1,659 |
1,620 |
1,620 |
-2.23% |
61,300 |
2023/11/15 |
1,651 |
1,674 |
1,649 |
1,657 |
-0.30% |
100,500 |
2023/11/14 |
1,646 |
1,669 |
1,638 |
1,662 |
+0.97% |
120,900 |
2023/11/13 |
1,620 |
1,652 |
1,619 |
1,646 |
+0.98% |
155,200 |
2023/11/10 |
1,575 |
1,630 |
1,568 |
1,630 |
+3.23% |
278,500 |
2023/11/9 |
1,589 |
1,589 |
1,562 |
1,579 |
-0.69% |
90,900 |
2023/11/8 |
1,587 |
1,590 |
1,567 |
1,590 |
+0.19% |
74,300 |
2023/11/7 |
1,580 |
1,593 |
1,577 |
1,587 |
+0.25% |
70,400 |
2023/11/6 |
1,594 |
1,604 |
1,580 |
1,583 |
-0.13% |
127,200 |
2023/11/2 |
1,587 |
1,592 |
1,568 |
1,585 |
+0.19% |
104,100 |
2023/11/1 |
1,588 |
1,588 |
1,573 |
1,582 |
-0.19% |
103,200 |
2023/10/31 |
1,555 |
1,585 |
1,545 |
1,585 |
+2.13% |
149,600 |
2023/10/30 |
1,550 |
1,557 |
1,542 |
1,552 |
+0.06% |
80,300 |
2023/10/27 |
1,550 |
1,551 |
1,537 |
1,551 |
+0.26% |
76,100 |
2023/10/26 |
1,546 |
1,562 |
1,543 |
1,547 |
-0.13% |
71,500 |
2023/10/25 |
1,550 |
1,558 |
1,541 |
1,549 |
+0.65% |
73,700 |
2023/10/24 |
1,541 |
1,555 |
1,531 |
1,539 |
+0.00% |
75,900 |
2023/10/23 |
1,538 |
1,547 |
1,535 |
1,539 |
-0.26% |
81,700 |
2023/10/20 |
1,533 |
1,546 |
1,527 |
1,543 |
+1.11% |
99,500 |
2023/10/19 |
1,521 |
1,539 |
1,520 |
1,526 |
-0.59% |
61,700 |
2023/10/18 |
1,517 |
1,538 |
1,505 |
1,535 |
+1.19% |
87,500 |
|