日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,430 |
1,443 |
1,426 |
1,430 |
+0.07% |
16,000 |
2024/4/23 |
1,419 |
1,429 |
1,409 |
1,429 |
+1.56% |
14,200 |
2024/4/22 |
1,376 |
1,418 |
1,376 |
1,407 |
+2.25% |
15,900 |
2024/4/19 |
1,401 |
1,401 |
1,370 |
1,376 |
-1.78% |
20,200 |
2024/4/18 |
1,403 |
1,417 |
1,390 |
1,401 |
-0.14% |
18,000 |
2024/4/17 |
1,406 |
1,406 |
1,379 |
1,403 |
-0.21% |
15,300 |
2024/4/16 |
1,420 |
1,424 |
1,388 |
1,406 |
-1.47% |
22,500 |
2024/4/15 |
1,426 |
1,436 |
1,423 |
1,427 |
-0.97% |
11,300 |
2024/4/12 |
1,446 |
1,447 |
1,432 |
1,441 |
+0.28% |
7,800 |
2024/4/11 |
1,440 |
1,445 |
1,435 |
1,437 |
-0.69% |
7,000 |
2024/4/10 |
1,442 |
1,455 |
1,442 |
1,447 |
-0.21% |
7,100 |
2024/4/9 |
1,471 |
1,471 |
1,447 |
1,450 |
-0.82% |
10,200 |
2024/4/8 |
1,450 |
1,468 |
1,443 |
1,462 |
+1.74% |
17,300 |
2024/4/5 |
1,428 |
1,440 |
1,422 |
1,437 |
-0.48% |
15,200 |
2024/4/4 |
1,440 |
1,453 |
1,433 |
1,444 |
+0.42% |
12,400 |
2024/4/3 |
1,435 |
1,458 |
1,435 |
1,438 |
-0.14% |
12,600 |
2024/4/2 |
1,465 |
1,465 |
1,431 |
1,440 |
-1.77% |
29,300 |
2024/4/1 |
1,493 |
1,493 |
1,459 |
1,466 |
-1.35% |
18,200 |
2024/3/29 |
1,478 |
1,486 |
1,466 |
1,486 |
+0.68% |
11,600 |
2024/3/28 |
1,457 |
1,494 |
1,455 |
1,476 |
+0.75% |
16,700 |
2024/3/27 |
1,470 |
1,482 |
1,465 |
1,465 |
-0.20% |
17,300 |
2024/3/26 |
1,436 |
1,468 |
1,422 |
1,468 |
+0.20% |
21,500 |
2024/3/25 |
1,493 |
1,493 |
1,459 |
1,465 |
-2.66% |
33,100 |
2024/3/22 |
1,499 |
1,505 |
1,482 |
1,505 |
-0.07% |
13,500 |
2024/3/21 |
1,525 |
1,525 |
1,499 |
1,506 |
-0.07% |
13,700 |
2024/3/19 |
1,521 |
1,521 |
1,488 |
1,507 |
-0.92% |
15,500 |
2024/3/18 |
1,512 |
1,531 |
1,501 |
1,521 |
+1.47% |
11,800 |
2024/3/15 |
1,491 |
1,509 |
1,491 |
1,499 |
+0.81% |
9,200 |
2024/3/14 |
1,487 |
1,495 |
1,475 |
1,487 |
+0.20% |
12,900 |
2024/3/13 |
1,499 |
1,505 |
1,472 |
1,484 |
-0.47% |
13,500 |
2024/3/12 |
1,481 |
1,497 |
1,458 |
1,491 |
-0.07% |
11,400 |
2024/3/11 |
1,517 |
1,517 |
1,466 |
1,492 |
-3.31% |
19,800 |
2024/3/8 |
1,495 |
1,548 |
1,495 |
1,543 |
+2.73% |
33,900 |
2024/3/7 |
1,517 |
1,517 |
1,497 |
1,502 |
-0.53% |
30,100 |
2024/3/6 |
1,495 |
1,516 |
1,495 |
1,510 |
+1.21% |
21,300 |
2024/3/5 |
1,485 |
1,497 |
1,467 |
1,492 |
+0.47% |
12,500 |
2024/3/4 |
1,481 |
1,499 |
1,478 |
1,485 |
+0.27% |
15,400 |
2024/3/1 |
1,496 |
1,496 |
1,478 |
1,481 |
-0.60% |
8,800 |
2024/2/29 |
1,492 |
1,504 |
1,487 |
1,490 |
-0.13% |
10,600 |
2024/2/28 |
1,480 |
1,507 |
1,477 |
1,492 |
+1.02% |
20,000 |
2024/2/27 |
1,480 |
1,481 |
1,470 |
1,477 |
-0.54% |
17,900 |
2024/2/26 |
1,466 |
1,488 |
1,466 |
1,485 |
+1.30% |
18,200 |
2024/2/22 |
1,471 |
1,476 |
1,452 |
1,466 |
+0.00% |
22,800 |
2024/2/21 |
1,459 |
1,474 |
1,459 |
1,466 |
+0.21% |
12,200 |
2024/2/20 |
1,466 |
1,473 |
1,453 |
1,463 |
-0.20% |
16,600 |
2024/2/19 |
1,471 |
1,482 |
1,465 |
1,466 |
-0.34% |
10,200 |
2024/2/16 |
1,462 |
1,472 |
1,460 |
1,471 |
+1.45% |
16,100 |
2024/2/15 |
1,475 |
1,484 |
1,440 |
1,450 |
-1.69% |
16,500 |
2024/2/14 |
1,500 |
1,501 |
1,455 |
1,475 |
-2.58% |
29,700 |
2024/2/13 |
1,497 |
1,526 |
1,491 |
1,514 |
+1.68% |
32,700 |
2024/2/9 |
1,485 |
1,503 |
1,478 |
1,489 |
+0.27% |
23,800 |
2024/2/8 |
1,479 |
1,489 |
1,437 |
1,485 |
+0.20% |
28,500 |
2024/2/7 |
1,440 |
1,485 |
1,435 |
1,482 |
+3.13% |
37,100 |
2024/2/6 |
1,425 |
1,453 |
1,416 |
1,437 |
+1.77% |
49,700 |
2024/2/5 |
1,420 |
1,422 |
1,405 |
1,412 |
+0.50% |
13,100 |
2024/2/2 |
1,423 |
1,423 |
1,402 |
1,405 |
-1.75% |
16,100 |
2024/2/1 |
1,431 |
1,436 |
1,426 |
1,430 |
-0.21% |
17,300 |
2024/1/31 |
1,423 |
1,433 |
1,419 |
1,433 |
+0.35% |
13,200 |
2024/1/30 |
1,445 |
1,445 |
1,428 |
1,428 |
-0.90% |
9,600 |
2024/1/29 |
1,435 |
1,442 |
1,434 |
1,441 |
+0.70% |
8,000 |
2024/1/26 |
1,443 |
1,443 |
1,427 |
1,431 |
-0.83% |
9,200 |
2024/1/25 |
1,424 |
1,447 |
1,424 |
1,443 |
+1.33% |
21,200 |
2024/1/24 |
1,445 |
1,445 |
1,418 |
1,424 |
-1.18% |
14,100 |
2024/1/23 |
1,469 |
1,470 |
1,441 |
1,441 |
-1.64% |
13,800 |
2024/1/22 |
1,461 |
1,474 |
1,460 |
1,465 |
+0.76% |
15,900 |
2024/1/19 |
1,448 |
1,462 |
1,445 |
1,454 |
+0.41% |
12,600 |
2024/1/18 |
1,458 |
1,465 |
1,446 |
1,448 |
-0.48% |
10,500 |
2024/1/17 |
1,451 |
1,470 |
1,451 |
1,455 |
+0.28% |
19,000 |
2024/1/16 |
1,470 |
1,470 |
1,448 |
1,451 |
-1.89% |
16,500 |
2024/1/15 |
1,451 |
1,481 |
1,451 |
1,479 |
+1.72% |
19,000 |
2024/1/12 |
1,473 |
1,473 |
1,435 |
1,454 |
-1.29% |
29,000 |
2024/1/11 |
1,455 |
1,473 |
1,455 |
1,473 |
+1.31% |
22,700 |
2024/1/10 |
1,446 |
1,460 |
1,442 |
1,454 |
+0.55% |
26,400 |
2024/1/9 |
1,429 |
1,448 |
1,427 |
1,446 |
+1.33% |
28,300 |
2024/1/5 |
1,420 |
1,428 |
1,417 |
1,427 |
+0.78% |
21,100 |
2024/1/4 |
1,385 |
1,416 |
1,383 |
1,416 |
+1.72% |
21,200 |
2023/12/29 |
1,380 |
1,394 |
1,380 |
1,392 |
+0.36% |
25,300 |
2023/12/28 |
1,366 |
1,394 |
1,366 |
1,387 |
-2.32% |
71,200 |
2023/12/27 |
1,434 |
1,434 |
1,408 |
1,420 |
-0.14% |
254,700 |
2023/12/26 |
1,432 |
1,436 |
1,418 |
1,422 |
-0.84% |
31,300 |
2023/12/25 |
1,464 |
1,464 |
1,433 |
1,434 |
-1.78% |
36,800 |
2023/12/22 |
1,441 |
1,466 |
1,441 |
1,460 |
+1.39% |
39,900 |
2023/12/21 |
1,450 |
1,453 |
1,439 |
1,440 |
-1.30% |
17,700 |
2023/12/20 |
1,447 |
1,468 |
1,447 |
1,459 |
+0.83% |
21,700 |
2023/12/19 |
1,435 |
1,448 |
1,433 |
1,447 |
+0.98% |
17,300 |
2023/12/18 |
1,428 |
1,438 |
1,418 |
1,433 |
-0.35% |
15,800 |
2023/12/15 |
1,440 |
1,444 |
1,430 |
1,438 |
-0.14% |
21,400 |
2023/12/14 |
1,439 |
1,452 |
1,427 |
1,440 |
+0.07% |
130,400 |
2023/12/13 |
1,448 |
1,448 |
1,429 |
1,439 |
-0.62% |
34,600 |
2023/12/12 |
1,455 |
1,459 |
1,448 |
1,448 |
-0.48% |
39,900 |
2023/12/11 |
1,424 |
1,455 |
1,424 |
1,455 |
+2.18% |
48,900 |
2023/12/8 |
1,446 |
1,456 |
1,416 |
1,424 |
-2.80% |
80,900 |
2023/12/7 |
1,446 |
1,477 |
1,446 |
1,465 |
+0.07% |
36,100 |
2023/12/6 |
1,451 |
1,470 |
1,449 |
1,464 |
+0.14% |
40,300 |
2023/12/5 |
1,483 |
1,486 |
1,462 |
1,462 |
-1.95% |
35,500 |
2023/12/4 |
1,480 |
1,500 |
1,476 |
1,491 |
-0.07% |
25,900 |
2023/12/1 |
1,489 |
1,496 |
1,479 |
1,492 |
+0.54% |
31,400 |
2023/11/30 |
1,476 |
1,488 |
1,472 |
1,484 |
+0.20% |
19,100 |
2023/11/29 |
1,500 |
1,500 |
1,477 |
1,481 |
-1.27% |
16,800 |
2023/11/28 |
1,509 |
1,509 |
1,485 |
1,500 |
-0.20% |
24,100 |
2023/11/27 |
1,498 |
1,511 |
1,498 |
1,503 |
+0.40% |
17,600 |
2023/11/24 |
1,498 |
1,498 |
1,483 |
1,497 |
+0.20% |
19,400 |
2023/11/22 |
1,467 |
1,497 |
1,467 |
1,494 |
+1.91% |
22,900 |
2023/11/21 |
1,468 |
1,472 |
1,453 |
1,466 |
+0.07% |
21,600 |
2023/11/20 |
1,475 |
1,482 |
1,458 |
1,465 |
-0.68% |
48,900 |
2023/11/17 |
1,447 |
1,477 |
1,447 |
1,475 |
+2.36% |
27,600 |
2023/11/16 |
1,443 |
1,450 |
1,433 |
1,441 |
+0.49% |
32,400 |
2023/11/15 |
1,434 |
1,439 |
1,429 |
1,434 |
+0.14% |
31,100 |
2023/11/14 |
1,440 |
1,442 |
1,428 |
1,432 |
-0.56% |
24,000 |
2023/11/13 |
1,458 |
1,458 |
1,434 |
1,440 |
-0.69% |
26,400 |
2023/11/10 |
1,453 |
1,453 |
1,439 |
1,450 |
-0.21% |
15,300 |
2023/11/9 |
1,441 |
1,453 |
1,438 |
1,453 |
+1.11% |
15,400 |
2023/11/8 |
1,456 |
1,456 |
1,430 |
1,437 |
-1.30% |
18,100 |
2023/11/7 |
1,451 |
1,469 |
1,451 |
1,456 |
+0.28% |
15,700 |
2023/11/6 |
1,438 |
1,452 |
1,425 |
1,452 |
+2.76% |
36,400 |
2023/11/2 |
1,424 |
1,440 |
1,405 |
1,413 |
-0.77% |
45,600 |
2023/11/1 |
1,402 |
1,438 |
1,398 |
1,424 |
+2.01% |
91,000 |
2023/10/31 |
1,383 |
1,396 |
1,380 |
1,396 |
+1.38% |
19,600 |
2023/10/30 |
1,393 |
1,393 |
1,375 |
1,377 |
-1.15% |
17,600 |
2023/10/27 |
1,374 |
1,395 |
1,374 |
1,393 |
+1.38% |
13,100 |
2023/10/26 |
1,384 |
1,406 |
1,370 |
1,374 |
-0.51% |
24,700 |
2023/10/25 |
1,380 |
1,390 |
1,377 |
1,381 |
+0.73% |
28,000 |
2023/10/24 |
1,369 |
1,377 |
1,346 |
1,371 |
+0.73% |
24,100 |
|