日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,556 |
1,558 |
1,537 |
1,553 |
+1.17% |
25,600 |
2024/4/22 |
1,535 |
1,558 |
1,531 |
1,535 |
+1.19% |
55,800 |
2024/4/19 |
1,542 |
1,546 |
1,501 |
1,517 |
-1.62% |
71,400 |
2024/4/18 |
1,531 |
1,559 |
1,525 |
1,542 |
+0.39% |
40,500 |
2024/4/17 |
1,549 |
1,573 |
1,532 |
1,536 |
-0.07% |
67,000 |
2024/4/16 |
1,552 |
1,559 |
1,531 |
1,537 |
-1.91% |
52,100 |
2024/4/15 |
1,577 |
1,577 |
1,550 |
1,567 |
-0.63% |
64,300 |
2024/4/12 |
1,545 |
1,596 |
1,544 |
1,577 |
+2.74% |
93,700 |
2024/4/11 |
1,530 |
1,558 |
1,511 |
1,535 |
-0.39% |
66,200 |
2024/4/10 |
1,560 |
1,572 |
1,541 |
1,541 |
-1.28% |
67,300 |
2024/4/9 |
1,556 |
1,574 |
1,534 |
1,561 |
+1.36% |
66,900 |
2024/4/8 |
1,548 |
1,557 |
1,534 |
1,540 |
-1.66% |
128,800 |
2024/4/5 |
1,549 |
1,574 |
1,531 |
1,566 |
-0.25% |
61,600 |
2024/4/4 |
1,591 |
1,600 |
1,562 |
1,570 |
-0.38% |
68,900 |
2024/4/3 |
1,556 |
1,588 |
1,556 |
1,576 |
-0.13% |
59,500 |
2024/4/2 |
1,603 |
1,607 |
1,552 |
1,578 |
-1.50% |
111,900 |
2024/4/1 |
1,655 |
1,659 |
1,593 |
1,602 |
-2.02% |
90,700 |
2024/3/29 |
1,562 |
1,643 |
1,562 |
1,635 |
+6.51% |
140,800 |
2024/3/28 |
1,540 |
1,566 |
1,521 |
1,535 |
-2.29% |
83,100 |
2024/3/27 |
1,531 |
1,578 |
1,531 |
1,571 |
+4.52% |
105,400 |
2024/3/26 |
1,529 |
1,529 |
1,500 |
1,503 |
-1.18% |
55,100 |
2024/3/25 |
1,542 |
1,564 |
1,519 |
1,521 |
-2.00% |
63,600 |
2024/3/22 |
1,572 |
1,584 |
1,546 |
1,552 |
-0.45% |
37,100 |
2024/3/21 |
1,588 |
1,598 |
1,553 |
1,559 |
-0.13% |
91,800 |
2024/3/19 |
1,538 |
1,566 |
1,529 |
1,561 |
+1.23% |
49,000 |
2024/3/18 |
1,545 |
1,548 |
1,518 |
1,542 |
+1.72% |
43,200 |
2024/3/15 |
1,483 |
1,528 |
1,483 |
1,516 |
+1.47% |
77,200 |
2024/3/14 |
1,491 |
1,499 |
1,466 |
1,494 |
+0.81% |
36,900 |
2024/3/13 |
1,496 |
1,517 |
1,476 |
1,482 |
-0.87% |
49,500 |
2024/3/12 |
1,480 |
1,499 |
1,466 |
1,495 |
+1.01% |
53,400 |
2024/3/11 |
1,513 |
1,513 |
1,462 |
1,480 |
-3.14% |
63,700 |
2024/3/8 |
1,467 |
1,548 |
1,455 |
1,528 |
+4.16% |
128,100 |
2024/3/7 |
1,496 |
1,518 |
1,459 |
1,467 |
-1.21% |
109,000 |
2024/3/6 |
1,460 |
1,536 |
1,450 |
1,485 |
+2.48% |
117,100 |
2024/3/5 |
1,495 |
1,495 |
1,443 |
1,449 |
-1.43% |
135,200 |
2024/3/4 |
1,517 |
1,538 |
1,463 |
1,470 |
-3.73% |
120,300 |
2024/3/1 |
1,525 |
1,555 |
1,516 |
1,527 |
+1.80% |
141,700 |
2024/2/29 |
1,575 |
1,575 |
1,489 |
1,500 |
-4.76% |
335,100 |
2024/2/28 |
1,593 |
1,601 |
1,550 |
1,575 |
-1.13% |
136,600 |
2024/2/27 |
1,609 |
1,615 |
1,584 |
1,593 |
-1.61% |
292,300 |
2024/2/26 |
1,612 |
1,642 |
1,583 |
1,619 |
-2.00% |
171,100 |
2024/2/22 |
1,601 |
1,665 |
1,594 |
1,652 |
+4.23% |
230,300 |
2024/2/21 |
1,582 |
1,594 |
1,573 |
1,585 |
+0.13% |
42,300 |
2024/2/20 |
1,585 |
1,598 |
1,566 |
1,583 |
-0.06% |
79,300 |
2024/2/19 |
1,574 |
1,592 |
1,550 |
1,584 |
-0.38% |
100,100 |
2024/2/16 |
1,659 |
1,670 |
1,568 |
1,590 |
+8.68% |
165,500 |
2024/2/15 |
1,520 |
1,527 |
1,449 |
1,463 |
-2.53% |
99,000 |
2024/2/14 |
1,495 |
1,505 |
1,475 |
1,501 |
+0.87% |
72,700 |
2024/2/13 |
1,437 |
1,493 |
1,435 |
1,488 |
+3.91% |
63,000 |
2024/2/9 |
1,414 |
1,441 |
1,414 |
1,432 |
+0.49% |
47,700 |
2024/2/8 |
1,403 |
1,425 |
1,381 |
1,425 |
+0.85% |
70,400 |
2024/2/7 |
1,380 |
1,455 |
1,380 |
1,413 |
+3.59% |
112,200 |
2024/2/6 |
1,450 |
1,450 |
1,364 |
1,364 |
-6.38% |
73,200 |
2024/2/5 |
1,449 |
1,463 |
1,429 |
1,457 |
+1.04% |
57,500 |
2024/2/2 |
1,450 |
1,458 |
1,440 |
1,442 |
-0.41% |
44,600 |
2024/2/1 |
1,497 |
1,497 |
1,439 |
1,448 |
-3.27% |
74,700 |
2024/1/31 |
1,485 |
1,497 |
1,482 |
1,497 |
+1.29% |
43,200 |
2024/1/30 |
1,453 |
1,482 |
1,453 |
1,478 |
+1.16% |
35,200 |
2024/1/29 |
1,453 |
1,467 |
1,451 |
1,461 |
+0.76% |
24,800 |
2024/1/26 |
1,455 |
1,458 |
1,449 |
1,450 |
-0.34% |
41,400 |
2024/1/25 |
1,440 |
1,457 |
1,440 |
1,455 |
+0.34% |
45,900 |
2024/1/24 |
1,443 |
1,455 |
1,443 |
1,450 |
-0.14% |
44,700 |
2024/1/23 |
1,463 |
1,463 |
1,449 |
1,452 |
-0.07% |
33,600 |
2024/1/22 |
1,449 |
1,468 |
1,444 |
1,453 |
+2.04% |
53,400 |
2024/1/19 |
1,411 |
1,448 |
1,407 |
1,424 |
+0.99% |
93,400 |
2024/1/18 |
1,408 |
1,420 |
1,400 |
1,410 |
+0.79% |
69,900 |
2024/1/17 |
1,410 |
1,413 |
1,399 |
1,399 |
-0.07% |
48,100 |
2024/1/16 |
1,416 |
1,416 |
1,398 |
1,400 |
-1.13% |
39,100 |
2024/1/15 |
1,400 |
1,425 |
1,398 |
1,416 |
+1.07% |
45,800 |
2024/1/12 |
1,398 |
1,408 |
1,393 |
1,401 |
+0.07% |
57,700 |
2024/1/11 |
1,406 |
1,425 |
1,400 |
1,400 |
+0.00% |
95,500 |
2024/1/10 |
1,400 |
1,406 |
1,396 |
1,400 |
-0.64% |
65,500 |
2024/1/9 |
1,403 |
1,419 |
1,403 |
1,409 |
+0.28% |
46,700 |
2024/1/5 |
1,428 |
1,439 |
1,403 |
1,405 |
-0.35% |
77,900 |
2024/1/4 |
1,410 |
1,413 |
1,397 |
1,410 |
-0.84% |
41,800 |
2023/12/29 |
1,420 |
1,425 |
1,414 |
1,422 |
+0.14% |
29,900 |
2023/12/28 |
1,399 |
1,423 |
1,386 |
1,420 |
+0.71% |
32,700 |
2023/12/27 |
1,417 |
1,418 |
1,399 |
1,410 |
+0.14% |
47,800 |
2023/12/26 |
1,396 |
1,415 |
1,396 |
1,408 |
+0.50% |
39,300 |
2023/12/25 |
1,405 |
1,407 |
1,399 |
1,401 |
+0.00% |
21,400 |
2023/12/22 |
1,397 |
1,408 |
1,397 |
1,401 |
+0.00% |
39,600 |
2023/12/21 |
1,387 |
1,412 |
1,385 |
1,401 |
+0.07% |
57,200 |
2023/12/20 |
1,412 |
1,412 |
1,400 |
1,400 |
-0.85% |
50,200 |
2023/12/19 |
1,400 |
1,412 |
1,396 |
1,412 |
+0.86% |
38,700 |
2023/12/18 |
1,380 |
1,407 |
1,367 |
1,400 |
+0.00% |
54,800 |
2023/12/15 |
1,402 |
1,416 |
1,395 |
1,400 |
-0.43% |
66,300 |
2023/12/14 |
1,413 |
1,413 |
1,400 |
1,406 |
+0.00% |
31,400 |
2023/12/13 |
1,416 |
1,416 |
1,393 |
1,406 |
-0.71% |
32,800 |
2023/12/12 |
1,420 |
1,435 |
1,414 |
1,416 |
+0.93% |
43,200 |
2023/12/11 |
1,403 |
1,411 |
1,400 |
1,403 |
-0.28% |
50,100 |
2023/12/8 |
1,428 |
1,430 |
1,398 |
1,407 |
-1.81% |
72,900 |
2023/12/7 |
1,423 |
1,442 |
1,423 |
1,433 |
-0.42% |
43,000 |
2023/12/6 |
1,399 |
1,445 |
1,391 |
1,439 |
+2.86% |
59,600 |
2023/12/5 |
1,420 |
1,422 |
1,393 |
1,399 |
-1.48% |
57,200 |
2023/12/4 |
1,420 |
1,430 |
1,406 |
1,420 |
-0.98% |
58,700 |
2023/12/1 |
1,435 |
1,463 |
1,431 |
1,434 |
+1.13% |
64,300 |
2023/11/30 |
1,411 |
1,420 |
1,399 |
1,418 |
+0.35% |
68,600 |
2023/11/29 |
1,433 |
1,443 |
1,407 |
1,413 |
-2.55% |
56,100 |
2023/11/28 |
1,414 |
1,450 |
1,400 |
1,450 |
+3.57% |
111,600 |
2023/11/27 |
1,385 |
1,409 |
1,383 |
1,400 |
+1.67% |
94,500 |
2023/11/24 |
1,400 |
1,400 |
1,373 |
1,377 |
-1.64% |
47,700 |
2023/11/22 |
1,389 |
1,407 |
1,389 |
1,400 |
+0.36% |
39,800 |
2023/11/21 |
1,332 |
1,402 |
1,332 |
1,395 |
+4.73% |
127,500 |
2023/11/20 |
1,345 |
1,349 |
1,325 |
1,332 |
-0.15% |
55,100 |
2023/11/17 |
1,316 |
1,341 |
1,316 |
1,334 |
+0.83% |
71,600 |
2023/11/16 |
1,305 |
1,325 |
1,301 |
1,323 |
+0.76% |
71,800 |
2023/11/15 |
1,305 |
1,319 |
1,295 |
1,313 |
+1.39% |
110,600 |
2023/11/14 |
1,315 |
1,315 |
1,291 |
1,295 |
-1.52% |
104,400 |
2023/11/13 |
1,321 |
1,341 |
1,315 |
1,315 |
-0.15% |
86,100 |
2023/11/10 |
1,304 |
1,328 |
1,297 |
1,317 |
-0.98% |
109,200 |
2023/11/9 |
1,337 |
1,345 |
1,317 |
1,330 |
-0.60% |
86,000 |
2023/11/8 |
1,381 |
1,388 |
1,331 |
1,338 |
-3.39% |
92,700 |
2023/11/7 |
1,400 |
1,400 |
1,381 |
1,385 |
-1.42% |
90,700 |
2023/11/6 |
1,409 |
1,418 |
1,396 |
1,405 |
+0.50% |
107,600 |
2023/11/2 |
1,375 |
1,400 |
1,374 |
1,398 |
+1.67% |
132,200 |
2023/11/1 |
1,398 |
1,405 |
1,370 |
1,375 |
-0.29% |
164,600 |
2023/10/31 |
1,356 |
1,381 |
1,323 |
1,379 |
+0.88% |
182,900 |
2023/10/30 |
1,365 |
1,398 |
1,338 |
1,367 |
+2.40% |
481,400 |
2023/10/27 |
1,382 |
1,384 |
1,324 |
1,335 |
-2.70% |
201,200 |
2023/10/26 |
1,400 |
1,409 |
1,365 |
1,372 |
-1.72% |
106,300 |
2023/10/25 |
1,386 |
1,406 |
1,386 |
1,396 |
+0.65% |
105,500 |
2023/10/24 |
1,369 |
1,391 |
1,357 |
1,387 |
+1.91% |
201,300 |
2023/10/23 |
1,365 |
1,376 |
1,361 |
1,361 |
-0.29% |
73,800 |
|