日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,668 |
1,684 |
1,663 |
1,675 |
+0.12% |
37,000 |
2024/4/24 |
1,664 |
1,681 |
1,664 |
1,673 |
+1.15% |
43,700 |
2024/4/23 |
1,647 |
1,660 |
1,640 |
1,654 |
+0.67% |
24,900 |
2024/4/22 |
1,622 |
1,651 |
1,617 |
1,643 |
+1.80% |
45,100 |
2024/4/19 |
1,634 |
1,649 |
1,605 |
1,614 |
-2.71% |
54,400 |
2024/4/18 |
1,624 |
1,659 |
1,624 |
1,659 |
+1.90% |
40,000 |
2024/4/17 |
1,646 |
1,648 |
1,601 |
1,628 |
-1.27% |
78,000 |
2024/4/16 |
1,686 |
1,694 |
1,643 |
1,649 |
-3.00% |
80,600 |
2024/4/15 |
1,716 |
1,717 |
1,688 |
1,700 |
-1.45% |
33,100 |
2024/4/12 |
1,718 |
1,747 |
1,715 |
1,725 |
+0.76% |
38,900 |
2024/4/11 |
1,729 |
1,733 |
1,708 |
1,712 |
-1.33% |
17,400 |
2024/4/10 |
1,723 |
1,751 |
1,723 |
1,735 |
+0.70% |
16,800 |
2024/4/9 |
1,734 |
1,752 |
1,716 |
1,723 |
+0.17% |
30,300 |
2024/4/8 |
1,705 |
1,720 |
1,684 |
1,720 |
+2.50% |
43,500 |
2024/4/5 |
1,670 |
1,692 |
1,659 |
1,678 |
-0.65% |
35,100 |
2024/4/4 |
1,699 |
1,708 |
1,675 |
1,689 |
-0.47% |
53,800 |
2024/4/3 |
1,715 |
1,715 |
1,693 |
1,697 |
-1.28% |
29,900 |
2024/4/2 |
1,774 |
1,774 |
1,715 |
1,719 |
-3.10% |
43,700 |
2024/4/1 |
1,828 |
1,829 |
1,774 |
1,774 |
-2.15% |
24,800 |
2024/3/29 |
1,790 |
1,815 |
1,790 |
1,813 |
+1.45% |
24,200 |
2024/3/28 |
1,789 |
1,809 |
1,787 |
1,787 |
-2.83% |
28,200 |
2024/3/27 |
1,843 |
1,850 |
1,831 |
1,839 |
+0.88% |
34,700 |
2024/3/26 |
1,812 |
1,826 |
1,804 |
1,823 |
+1.11% |
28,400 |
2024/3/25 |
1,827 |
1,827 |
1,801 |
1,803 |
-1.74% |
36,300 |
2024/3/22 |
1,860 |
1,861 |
1,831 |
1,835 |
-0.76% |
22,000 |
2024/3/21 |
1,853 |
1,865 |
1,841 |
1,849 |
+0.65% |
34,600 |
2024/3/19 |
1,830 |
1,847 |
1,803 |
1,837 |
-0.05% |
31,400 |
2024/3/18 |
1,842 |
1,857 |
1,815 |
1,838 |
-0.22% |
34,800 |
2024/3/15 |
1,835 |
1,851 |
1,829 |
1,842 |
+0.27% |
23,000 |
2024/3/14 |
1,827 |
1,842 |
1,805 |
1,837 |
+0.33% |
29,100 |
2024/3/13 |
1,867 |
1,870 |
1,818 |
1,831 |
-1.77% |
27,900 |
2024/3/12 |
1,823 |
1,864 |
1,820 |
1,864 |
+1.41% |
18,400 |
2024/3/11 |
1,846 |
1,856 |
1,824 |
1,838 |
-2.44% |
53,400 |
2024/3/8 |
1,880 |
1,915 |
1,880 |
1,884 |
-0.37% |
48,200 |
2024/3/7 |
1,920 |
1,928 |
1,871 |
1,891 |
+0.59% |
46,900 |
2024/3/6 |
1,882 |
1,917 |
1,857 |
1,880 |
-0.42% |
32,800 |
2024/3/5 |
1,870 |
1,894 |
1,853 |
1,888 |
+0.75% |
23,500 |
2024/3/4 |
1,898 |
1,910 |
1,867 |
1,874 |
-1.47% |
52,900 |
2024/3/1 |
1,920 |
1,927 |
1,889 |
1,902 |
-0.94% |
32,400 |
2024/2/29 |
1,920 |
1,938 |
1,913 |
1,920 |
-0.52% |
33,700 |
2024/2/28 |
1,925 |
1,951 |
1,925 |
1,930 |
-0.36% |
36,000 |
2024/2/27 |
1,922 |
1,944 |
1,917 |
1,937 |
+0.26% |
42,500 |
2024/2/26 |
1,948 |
1,955 |
1,932 |
1,932 |
+0.26% |
34,700 |
2024/2/22 |
1,940 |
1,944 |
1,900 |
1,927 |
+0.05% |
40,300 |
2024/2/21 |
1,987 |
1,987 |
1,921 |
1,926 |
-3.41% |
59,900 |
2024/2/20 |
1,985 |
2,025 |
1,971 |
1,994 |
+0.76% |
59,900 |
2024/2/19 |
1,988 |
1,998 |
1,965 |
1,979 |
-0.45% |
42,900 |
2024/2/16 |
1,979 |
2,010 |
1,978 |
1,988 |
+0.61% |
47,800 |
2024/2/15 |
2,009 |
2,010 |
1,975 |
1,976 |
-1.15% |
53,000 |
2024/2/14 |
2,041 |
2,043 |
1,985 |
1,999 |
-1.38% |
60,700 |
2024/2/13 |
1,981 |
2,028 |
1,980 |
2,027 |
+2.27% |
100,600 |
2024/2/9 |
1,975 |
2,009 |
1,970 |
1,982 |
-0.05% |
76,800 |
2024/2/8 |
1,937 |
1,990 |
1,924 |
1,983 |
+1.59% |
72,600 |
2024/2/7 |
1,945 |
1,968 |
1,916 |
1,952 |
+0.15% |
57,900 |
2024/2/6 |
1,883 |
1,996 |
1,883 |
1,949 |
+2.69% |
176,400 |
2024/2/5 |
1,902 |
1,914 |
1,885 |
1,898 |
+1.06% |
103,000 |
2024/2/2 |
1,859 |
1,891 |
1,839 |
1,878 |
+2.57% |
83,100 |
2024/2/1 |
1,826 |
1,853 |
1,824 |
1,831 |
-0.22% |
46,900 |
2024/1/31 |
1,829 |
1,847 |
1,816 |
1,835 |
+0.00% |
42,200 |
2024/1/30 |
1,854 |
1,868 |
1,829 |
1,835 |
-1.24% |
51,600 |
2024/1/29 |
1,822 |
1,860 |
1,822 |
1,858 |
+1.98% |
39,900 |
2024/1/26 |
1,839 |
1,839 |
1,818 |
1,822 |
-1.35% |
35,700 |
2024/1/25 |
1,818 |
1,851 |
1,809 |
1,847 |
+1.48% |
28,700 |
2024/1/24 |
1,824 |
1,843 |
1,811 |
1,820 |
-0.16% |
38,600 |
2024/1/23 |
1,845 |
1,857 |
1,823 |
1,823 |
-0.82% |
47,000 |
2024/1/22 |
1,811 |
1,844 |
1,811 |
1,838 |
+1.77% |
44,600 |
2024/1/19 |
1,801 |
1,814 |
1,791 |
1,806 |
+0.39% |
40,700 |
2024/1/18 |
1,829 |
1,829 |
1,791 |
1,799 |
-1.53% |
72,200 |
2024/1/17 |
1,827 |
1,849 |
1,817 |
1,827 |
+0.66% |
47,500 |
2024/1/16 |
1,826 |
1,838 |
1,815 |
1,815 |
-0.98% |
34,300 |
2024/1/15 |
1,792 |
1,843 |
1,792 |
1,833 |
+2.35% |
44,500 |
2024/1/12 |
1,811 |
1,816 |
1,787 |
1,791 |
-1.10% |
50,300 |
2024/1/11 |
1,811 |
1,825 |
1,806 |
1,811 |
+0.61% |
55,800 |
2024/1/10 |
1,778 |
1,805 |
1,778 |
1,800 |
+1.24% |
74,600 |
2024/1/9 |
1,737 |
1,791 |
1,732 |
1,778 |
+2.07% |
69,500 |
2024/1/5 |
1,780 |
1,790 |
1,741 |
1,742 |
-1.69% |
48,100 |
2024/1/4 |
1,760 |
1,784 |
1,731 |
1,772 |
+0.91% |
66,500 |
2023/12/29 |
1,736 |
1,756 |
1,734 |
1,756 |
+1.15% |
86,900 |
2023/12/28 |
1,684 |
1,737 |
1,684 |
1,736 |
+3.03% |
81,400 |
2023/12/27 |
1,660 |
1,689 |
1,656 |
1,685 |
+2.12% |
62,900 |
2023/12/26 |
1,650 |
1,666 |
1,640 |
1,650 |
+0.43% |
36,500 |
2023/12/25 |
1,650 |
1,658 |
1,635 |
1,643 |
-0.73% |
23,200 |
2023/12/22 |
1,639 |
1,659 |
1,639 |
1,655 |
+1.35% |
29,100 |
2023/12/21 |
1,632 |
1,653 |
1,632 |
1,633 |
-0.91% |
29,000 |
2023/12/20 |
1,668 |
1,678 |
1,637 |
1,648 |
-1.90% |
68,200 |
2023/12/19 |
1,659 |
1,680 |
1,651 |
1,680 |
+1.27% |
45,900 |
2023/12/18 |
1,631 |
1,660 |
1,622 |
1,659 |
+0.30% |
29,000 |
2023/12/15 |
1,650 |
1,672 |
1,642 |
1,654 |
-0.36% |
30,900 |
2023/12/14 |
1,622 |
1,675 |
1,622 |
1,660 |
+2.66% |
75,200 |
2023/12/13 |
1,617 |
1,633 |
1,615 |
1,617 |
+0.00% |
27,200 |
2023/12/12 |
1,669 |
1,669 |
1,614 |
1,617 |
-2.41% |
37,800 |
2023/12/11 |
1,639 |
1,678 |
1,639 |
1,657 |
+1.22% |
27,400 |
2023/12/8 |
1,677 |
1,689 |
1,635 |
1,637 |
-4.21% |
85,300 |
2023/12/7 |
1,706 |
1,723 |
1,689 |
1,709 |
-1.44% |
88,600 |
2023/12/6 |
1,691 |
1,738 |
1,674 |
1,734 |
+2.36% |
63,700 |
2023/12/5 |
1,723 |
1,743 |
1,694 |
1,694 |
-1.40% |
70,200 |
2023/12/4 |
1,753 |
1,754 |
1,705 |
1,718 |
-2.00% |
45,600 |
2023/12/1 |
1,740 |
1,766 |
1,739 |
1,753 |
+0.92% |
93,100 |
2023/11/30 |
1,720 |
1,738 |
1,687 |
1,737 |
+0.52% |
76,300 |
2023/11/29 |
1,692 |
1,734 |
1,688 |
1,728 |
+1.83% |
78,900 |
2023/11/28 |
1,647 |
1,697 |
1,643 |
1,697 |
+3.98% |
149,400 |
2023/11/27 |
1,636 |
1,643 |
1,620 |
1,632 |
+0.00% |
57,000 |
2023/11/24 |
1,624 |
1,635 |
1,617 |
1,632 |
+0.99% |
31,700 |
2023/11/22 |
1,605 |
1,623 |
1,603 |
1,616 |
+0.75% |
37,700 |
2023/11/21 |
1,592 |
1,610 |
1,589 |
1,604 |
+1.91% |
49,400 |
2023/11/20 |
1,570 |
1,593 |
1,566 |
1,574 |
+0.32% |
61,100 |
2023/11/17 |
1,547 |
1,573 |
1,544 |
1,569 |
+1.88% |
45,900 |
2023/11/16 |
1,534 |
1,546 |
1,527 |
1,540 |
+0.39% |
35,700 |
2023/11/15 |
1,516 |
1,538 |
1,516 |
1,534 |
+1.25% |
33,900 |
2023/11/14 |
1,516 |
1,532 |
1,510 |
1,515 |
+0.00% |
36,200 |
2023/11/13 |
1,548 |
1,554 |
1,511 |
1,515 |
-2.13% |
34,600 |
2023/11/10 |
1,527 |
1,574 |
1,527 |
1,548 |
-0.13% |
84,100 |
2023/11/9 |
1,506 |
1,555 |
1,506 |
1,550 |
+2.51% |
73,400 |
2023/11/8 |
1,520 |
1,542 |
1,512 |
1,512 |
+0.13% |
113,900 |
2023/11/7 |
1,516 |
1,522 |
1,493 |
1,510 |
+0.60% |
97,800 |
2023/11/6 |
1,450 |
1,506 |
1,437 |
1,501 |
+5.19% |
129,700 |
2023/11/2 |
1,422 |
1,446 |
1,408 |
1,427 |
-0.21% |
150,500 |
2023/11/1 |
1,456 |
1,463 |
1,424 |
1,430 |
-6.96% |
287,500 |
2023/10/31 |
1,530 |
1,538 |
1,508 |
1,537 |
+1.92% |
78,000 |
2023/10/30 |
1,534 |
1,550 |
1,499 |
1,508 |
-2.08% |
59,700 |
2023/10/27 |
1,531 |
1,540 |
1,501 |
1,540 |
+1.52% |
78,300 |
2023/10/26 |
1,538 |
1,546 |
1,516 |
1,517 |
-1.88% |
67,400 |
2023/10/25 |
1,556 |
1,566 |
1,543 |
1,546 |
-0.39% |
65,900 |
|