日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,547 |
1,547 |
1,529 |
1,535 |
-0.32% |
57,900 |
2024/4/25 |
1,544 |
1,553 |
1,540 |
1,540 |
-0.45% |
44,900 |
2024/4/24 |
1,552 |
1,552 |
1,541 |
1,547 |
+0.39% |
41,400 |
2024/4/23 |
1,545 |
1,553 |
1,541 |
1,541 |
+0.46% |
27,800 |
2024/4/22 |
1,520 |
1,538 |
1,513 |
1,534 |
+1.93% |
53,700 |
2024/4/19 |
1,510 |
1,526 |
1,496 |
1,505 |
-1.05% |
67,300 |
2024/4/18 |
1,500 |
1,525 |
1,500 |
1,521 |
+1.54% |
32,100 |
2024/4/17 |
1,519 |
1,519 |
1,498 |
1,498 |
-1.25% |
73,300 |
2024/4/16 |
1,547 |
1,550 |
1,517 |
1,517 |
-2.13% |
70,900 |
2024/4/15 |
1,540 |
1,552 |
1,537 |
1,550 |
+0.06% |
28,500 |
2024/4/12 |
1,551 |
1,557 |
1,545 |
1,549 |
-0.06% |
28,600 |
2024/4/11 |
1,535 |
1,551 |
1,530 |
1,550 |
+0.91% |
35,600 |
2024/4/10 |
1,545 |
1,549 |
1,536 |
1,536 |
-0.58% |
45,800 |
2024/4/9 |
1,546 |
1,553 |
1,538 |
1,545 |
+0.00% |
44,700 |
2024/4/8 |
1,540 |
1,550 |
1,536 |
1,545 |
+0.59% |
49,200 |
2024/4/5 |
1,522 |
1,539 |
1,520 |
1,536 |
-0.45% |
53,200 |
2024/4/4 |
1,554 |
1,554 |
1,538 |
1,543 |
+0.59% |
40,400 |
2024/4/3 |
1,530 |
1,549 |
1,518 |
1,534 |
+0.07% |
61,800 |
2024/4/2 |
1,567 |
1,574 |
1,533 |
1,533 |
-2.17% |
83,600 |
2024/4/1 |
1,600 |
1,604 |
1,567 |
1,567 |
-1.94% |
63,500 |
2024/3/29 |
1,596 |
1,606 |
1,588 |
1,598 |
+0.69% |
44,100 |
2024/3/28 |
1,620 |
1,629 |
1,587 |
1,587 |
-5.31% |
117,800 |
2024/3/27 |
1,666 |
1,680 |
1,663 |
1,676 |
+1.02% |
86,500 |
2024/3/26 |
1,660 |
1,665 |
1,650 |
1,659 |
+0.55% |
52,200 |
2024/3/25 |
1,666 |
1,673 |
1,644 |
1,650 |
-1.84% |
87,500 |
2024/3/22 |
1,676 |
1,682 |
1,665 |
1,681 |
+0.72% |
53,500 |
2024/3/21 |
1,649 |
1,685 |
1,645 |
1,669 |
+1.83% |
89,600 |
2024/3/19 |
1,640 |
1,648 |
1,632 |
1,639 |
-0.06% |
53,600 |
2024/3/18 |
1,650 |
1,650 |
1,627 |
1,640 |
+0.12% |
55,400 |
2024/3/15 |
1,635 |
1,654 |
1,630 |
1,638 |
+0.68% |
50,900 |
2024/3/14 |
1,616 |
1,628 |
1,612 |
1,627 |
+1.12% |
35,000 |
2024/3/13 |
1,634 |
1,636 |
1,591 |
1,609 |
-0.31% |
45,700 |
2024/3/12 |
1,611 |
1,617 |
1,589 |
1,614 |
+0.06% |
58,800 |
2024/3/11 |
1,670 |
1,670 |
1,595 |
1,613 |
-3.70% |
133,600 |
2024/3/8 |
1,645 |
1,679 |
1,632 |
1,675 |
+2.26% |
154,300 |
2024/3/7 |
1,622 |
1,646 |
1,622 |
1,638 |
+0.92% |
76,400 |
2024/3/6 |
1,617 |
1,630 |
1,610 |
1,623 |
+0.81% |
44,400 |
2024/3/5 |
1,614 |
1,615 |
1,600 |
1,610 |
-0.25% |
53,500 |
2024/3/4 |
1,640 |
1,640 |
1,607 |
1,614 |
-1.47% |
89,600 |
2024/3/1 |
1,628 |
1,638 |
1,620 |
1,638 |
+0.92% |
47,700 |
2024/2/29 |
1,611 |
1,633 |
1,610 |
1,623 |
+1.00% |
56,100 |
2024/2/28 |
1,600 |
1,632 |
1,600 |
1,607 |
+0.44% |
99,900 |
2024/2/27 |
1,590 |
1,616 |
1,590 |
1,600 |
+0.82% |
58,700 |
2024/2/26 |
1,595 |
1,600 |
1,587 |
1,587 |
-0.06% |
44,300 |
2024/2/22 |
1,592 |
1,602 |
1,586 |
1,588 |
-0.13% |
48,500 |
2024/2/21 |
1,595 |
1,595 |
1,581 |
1,590 |
+0.06% |
34,600 |
2024/2/20 |
1,600 |
1,608 |
1,589 |
1,589 |
-0.69% |
52,900 |
2024/2/19 |
1,562 |
1,600 |
1,562 |
1,600 |
+2.50% |
64,800 |
2024/2/16 |
1,555 |
1,565 |
1,546 |
1,561 |
+1.76% |
44,000 |
2024/2/15 |
1,561 |
1,563 |
1,534 |
1,534 |
-1.41% |
52,700 |
2024/2/14 |
1,570 |
1,570 |
1,550 |
1,556 |
-1.08% |
54,100 |
2024/2/13 |
1,562 |
1,576 |
1,547 |
1,573 |
+1.42% |
56,200 |
2024/2/9 |
1,560 |
1,570 |
1,541 |
1,551 |
-0.96% |
73,900 |
2024/2/8 |
1,577 |
1,581 |
1,558 |
1,566 |
-1.01% |
84,700 |
2024/2/7 |
1,579 |
1,589 |
1,574 |
1,582 |
+0.06% |
39,400 |
2024/2/6 |
1,593 |
1,595 |
1,581 |
1,581 |
-0.75% |
48,500 |
2024/2/5 |
1,590 |
1,610 |
1,590 |
1,593 |
+0.38% |
67,000 |
2024/2/2 |
1,607 |
1,607 |
1,578 |
1,587 |
-0.81% |
55,800 |
2024/2/1 |
1,609 |
1,620 |
1,590 |
1,600 |
-1.23% |
69,600 |
2024/1/31 |
1,595 |
1,620 |
1,588 |
1,620 |
+1.69% |
53,600 |
2024/1/30 |
1,604 |
1,604 |
1,592 |
1,593 |
-0.69% |
47,700 |
2024/1/29 |
1,608 |
1,617 |
1,600 |
1,604 |
-0.25% |
51,700 |
2024/1/26 |
1,609 |
1,635 |
1,595 |
1,608 |
+0.82% |
116,600 |
2024/1/25 |
1,598 |
1,608 |
1,590 |
1,595 |
+0.57% |
99,300 |
2024/1/24 |
1,551 |
1,587 |
1,548 |
1,586 |
+2.26% |
85,500 |
2024/1/23 |
1,560 |
1,564 |
1,550 |
1,551 |
-0.39% |
46,800 |
2024/1/22 |
1,546 |
1,561 |
1,546 |
1,557 |
+0.97% |
32,100 |
2024/1/19 |
1,554 |
1,554 |
1,536 |
1,542 |
-0.45% |
48,700 |
2024/1/18 |
1,550 |
1,551 |
1,537 |
1,549 |
+0.39% |
49,100 |
2024/1/17 |
1,553 |
1,563 |
1,543 |
1,543 |
-0.39% |
46,000 |
2024/1/16 |
1,570 |
1,570 |
1,547 |
1,549 |
-0.77% |
40,200 |
2024/1/15 |
1,550 |
1,570 |
1,546 |
1,561 |
+1.50% |
56,600 |
2024/1/12 |
1,575 |
1,575 |
1,538 |
1,538 |
-1.66% |
81,800 |
2024/1/11 |
1,552 |
1,581 |
1,551 |
1,564 |
+1.43% |
77,000 |
2024/1/10 |
1,549 |
1,558 |
1,539 |
1,542 |
+0.13% |
62,900 |
2024/1/9 |
1,537 |
1,544 |
1,529 |
1,540 |
+0.59% |
65,900 |
2024/1/5 |
1,529 |
1,534 |
1,526 |
1,531 |
+0.79% |
56,600 |
2024/1/4 |
1,518 |
1,520 |
1,496 |
1,519 |
+0.60% |
64,400 |
2023/12/29 |
1,505 |
1,521 |
1,503 |
1,510 |
+0.67% |
51,400 |
2023/12/28 |
1,505 |
1,508 |
1,499 |
1,500 |
-0.46% |
44,300 |
2023/12/27 |
1,496 |
1,507 |
1,494 |
1,507 |
+1.07% |
60,800 |
2023/12/26 |
1,487 |
1,492 |
1,482 |
1,491 |
+0.20% |
43,700 |
2023/12/25 |
1,500 |
1,500 |
1,482 |
1,488 |
+0.07% |
54,900 |
2023/12/22 |
1,457 |
1,487 |
1,457 |
1,487 |
+2.48% |
54,700 |
2023/12/21 |
1,462 |
1,463 |
1,451 |
1,451 |
-0.75% |
56,200 |
2023/12/20 |
1,469 |
1,473 |
1,460 |
1,462 |
-0.48% |
68,700 |
2023/12/19 |
1,476 |
1,483 |
1,465 |
1,469 |
-0.27% |
53,200 |
2023/12/18 |
1,476 |
1,479 |
1,458 |
1,473 |
-0.41% |
52,200 |
2023/12/15 |
1,479 |
1,494 |
1,470 |
1,479 |
-0.20% |
49,900 |
2023/12/14 |
1,527 |
1,527 |
1,482 |
1,482 |
-2.37% |
68,800 |
2023/12/13 |
1,507 |
1,526 |
1,507 |
1,518 |
+0.73% |
30,300 |
2023/12/12 |
1,519 |
1,521 |
1,506 |
1,507 |
-0.99% |
47,200 |
2023/12/11 |
1,530 |
1,539 |
1,515 |
1,522 |
-0.39% |
77,100 |
2023/12/8 |
1,525 |
1,553 |
1,520 |
1,528 |
-0.13% |
95,800 |
2023/12/7 |
1,515 |
1,531 |
1,507 |
1,530 |
+0.53% |
55,300 |
2023/12/6 |
1,500 |
1,522 |
1,495 |
1,522 |
+2.22% |
92,200 |
2023/12/5 |
1,497 |
1,505 |
1,488 |
1,489 |
-0.07% |
65,200 |
2023/12/4 |
1,474 |
1,498 |
1,472 |
1,490 |
+1.64% |
67,500 |
2023/12/1 |
1,472 |
1,476 |
1,460 |
1,466 |
-0.14% |
66,000 |
2023/11/30 |
1,465 |
1,473 |
1,460 |
1,468 |
-0.07% |
74,800 |
2023/11/29 |
1,491 |
1,498 |
1,466 |
1,469 |
-1.67% |
112,100 |
2023/11/28 |
1,507 |
1,515 |
1,492 |
1,494 |
-0.86% |
42,900 |
2023/11/27 |
1,513 |
1,513 |
1,493 |
1,507 |
+0.27% |
39,600 |
2023/11/24 |
1,510 |
1,510 |
1,495 |
1,503 |
+0.00% |
26,800 |
2023/11/22 |
1,480 |
1,504 |
1,480 |
1,503 |
+1.08% |
38,500 |
2023/11/21 |
1,487 |
1,498 |
1,479 |
1,487 |
-0.20% |
43,000 |
2023/11/20 |
1,490 |
1,517 |
1,488 |
1,490 |
+0.34% |
63,100 |
2023/11/17 |
1,470 |
1,485 |
1,454 |
1,485 |
+1.02% |
72,600 |
2023/11/16 |
1,491 |
1,511 |
1,470 |
1,470 |
-1.61% |
68,200 |
2023/11/15 |
1,520 |
1,520 |
1,486 |
1,494 |
-1.45% |
146,000 |
2023/11/14 |
1,529 |
1,529 |
1,502 |
1,516 |
+0.40% |
48,200 |
2023/11/13 |
1,530 |
1,538 |
1,503 |
1,510 |
-1.88% |
44,400 |
2023/11/10 |
1,545 |
1,546 |
1,524 |
1,539 |
-0.45% |
58,800 |
2023/11/9 |
1,538 |
1,555 |
1,515 |
1,546 |
+0.32% |
82,500 |
2023/11/8 |
1,630 |
1,630 |
1,526 |
1,541 |
-5.52% |
122,700 |
2023/11/7 |
1,630 |
1,649 |
1,616 |
1,631 |
+0.06% |
33,900 |
2023/11/6 |
1,669 |
1,669 |
1,630 |
1,630 |
-0.55% |
57,800 |
2023/11/2 |
1,664 |
1,673 |
1,621 |
1,639 |
-0.67% |
56,800 |
2023/11/1 |
1,646 |
1,657 |
1,626 |
1,650 |
+1.79% |
84,700 |
2023/10/31 |
1,610 |
1,631 |
1,572 |
1,621 |
+2.53% |
111,300 |
2023/10/30 |
1,582 |
1,614 |
1,575 |
1,581 |
-0.82% |
58,600 |
2023/10/27 |
1,576 |
1,594 |
1,570 |
1,594 |
+2.25% |
72,000 |
2023/10/26 |
1,574 |
1,576 |
1,548 |
1,559 |
-0.95% |
28,200 |
|