日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,750 |
1,772 |
1,714 |
1,740 |
-1.19% |
133,500 |
2024/4/25 |
1,718 |
1,791 |
1,698 |
1,761 |
+2.80% |
111,400 |
2024/4/24 |
1,699 |
1,716 |
1,687 |
1,713 |
+1.00% |
23,200 |
2024/4/23 |
1,669 |
1,705 |
1,661 |
1,696 |
+1.74% |
20,700 |
2024/4/22 |
1,647 |
1,680 |
1,647 |
1,667 |
+1.46% |
18,900 |
2024/4/19 |
1,671 |
1,671 |
1,623 |
1,643 |
-1.97% |
33,000 |
2024/4/18 |
1,637 |
1,681 |
1,623 |
1,676 |
+2.26% |
21,600 |
2024/4/17 |
1,665 |
1,665 |
1,637 |
1,639 |
-1.56% |
22,400 |
2024/4/16 |
1,708 |
1,708 |
1,647 |
1,665 |
-2.52% |
27,800 |
2024/4/15 |
1,689 |
1,722 |
1,681 |
1,708 |
-0.58% |
17,000 |
2024/4/12 |
1,747 |
1,747 |
1,715 |
1,718 |
-1.60% |
20,100 |
2024/4/11 |
1,714 |
1,746 |
1,712 |
1,746 |
+0.98% |
24,000 |
2024/4/10 |
1,710 |
1,739 |
1,708 |
1,729 |
+1.47% |
26,300 |
2024/4/9 |
1,709 |
1,710 |
1,688 |
1,704 |
-0.29% |
16,000 |
2024/4/8 |
1,700 |
1,724 |
1,693 |
1,709 |
+0.83% |
20,900 |
2024/4/5 |
1,700 |
1,711 |
1,672 |
1,695 |
-1.68% |
21,700 |
2024/4/4 |
1,700 |
1,724 |
1,684 |
1,724 |
+2.38% |
22,200 |
2024/4/3 |
1,640 |
1,698 |
1,640 |
1,684 |
+1.63% |
25,100 |
2024/4/2 |
1,657 |
1,664 |
1,638 |
1,657 |
+0.00% |
27,200 |
2024/4/1 |
1,710 |
1,710 |
1,654 |
1,657 |
-2.87% |
18,700 |
2024/3/29 |
1,686 |
1,714 |
1,669 |
1,706 |
+0.65% |
25,700 |
2024/3/28 |
1,704 |
1,730 |
1,692 |
1,695 |
-3.31% |
34,700 |
2024/3/27 |
1,760 |
1,780 |
1,740 |
1,753 |
+2.04% |
123,500 |
2024/3/26 |
1,711 |
1,724 |
1,710 |
1,718 |
+0.41% |
43,500 |
2024/3/25 |
1,699 |
1,728 |
1,690 |
1,711 |
+1.18% |
40,100 |
2024/3/22 |
1,687 |
1,694 |
1,680 |
1,691 |
+0.24% |
24,900 |
2024/3/21 |
1,688 |
1,699 |
1,671 |
1,687 |
+1.44% |
24,000 |
2024/3/19 |
1,644 |
1,682 |
1,635 |
1,663 |
+1.16% |
20,600 |
2024/3/18 |
1,651 |
1,659 |
1,641 |
1,644 |
-0.42% |
21,100 |
2024/3/15 |
1,631 |
1,659 |
1,631 |
1,651 |
+0.67% |
18,600 |
2024/3/14 |
1,616 |
1,659 |
1,603 |
1,640 |
+1.61% |
23,000 |
2024/3/13 |
1,626 |
1,645 |
1,600 |
1,614 |
-0.37% |
22,900 |
2024/3/12 |
1,580 |
1,620 |
1,569 |
1,620 |
+2.53% |
22,700 |
2024/3/11 |
1,597 |
1,605 |
1,558 |
1,580 |
-1.06% |
29,300 |
2024/3/8 |
1,577 |
1,600 |
1,561 |
1,597 |
+0.44% |
26,400 |
2024/3/7 |
1,600 |
1,613 |
1,590 |
1,590 |
+0.25% |
36,300 |
2024/3/6 |
1,580 |
1,589 |
1,557 |
1,586 |
-0.31% |
35,600 |
2024/3/5 |
1,572 |
1,591 |
1,552 |
1,591 |
+1.21% |
30,700 |
2024/3/4 |
1,600 |
1,600 |
1,568 |
1,572 |
-1.50% |
42,900 |
2024/3/1 |
1,636 |
1,636 |
1,588 |
1,596 |
-2.39% |
56,400 |
2024/2/29 |
1,636 |
1,649 |
1,610 |
1,635 |
+0.00% |
24,200 |
2024/2/28 |
1,622 |
1,648 |
1,621 |
1,635 |
+0.74% |
31,500 |
2024/2/27 |
1,638 |
1,638 |
1,603 |
1,623 |
-0.98% |
45,100 |
2024/2/26 |
1,663 |
1,676 |
1,612 |
1,639 |
+3.54% |
114,500 |
2024/2/22 |
1,595 |
1,595 |
1,571 |
1,583 |
+0.44% |
10,400 |
2024/2/21 |
1,571 |
1,576 |
1,563 |
1,576 |
+0.45% |
8,600 |
2024/2/20 |
1,570 |
1,570 |
1,557 |
1,569 |
+0.97% |
9,300 |
2024/2/19 |
1,538 |
1,554 |
1,526 |
1,554 |
+1.11% |
10,500 |
2024/2/16 |
1,525 |
1,543 |
1,522 |
1,537 |
+0.79% |
17,200 |
2024/2/15 |
1,573 |
1,582 |
1,520 |
1,525 |
-1.93% |
22,900 |
2024/2/14 |
1,579 |
1,579 |
1,552 |
1,555 |
-1.52% |
18,200 |
2024/2/13 |
1,565 |
1,579 |
1,547 |
1,579 |
+2.13% |
16,900 |
2024/2/9 |
1,595 |
1,602 |
1,544 |
1,546 |
-2.89% |
26,400 |
2024/2/8 |
1,626 |
1,626 |
1,566 |
1,592 |
-1.91% |
28,500 |
2024/2/7 |
1,605 |
1,638 |
1,605 |
1,623 |
+1.44% |
29,900 |
2024/2/6 |
1,595 |
1,618 |
1,590 |
1,600 |
+0.57% |
21,500 |
2024/2/5 |
1,581 |
1,591 |
1,563 |
1,591 |
+1.86% |
26,100 |
2024/2/2 |
1,561 |
1,566 |
1,541 |
1,562 |
-0.26% |
16,200 |
2024/2/1 |
1,539 |
1,579 |
1,518 |
1,566 |
+1.03% |
33,700 |
2024/1/31 |
1,561 |
1,590 |
1,542 |
1,550 |
-0.26% |
25,700 |
2024/1/30 |
1,558 |
1,567 |
1,535 |
1,554 |
-0.32% |
108,500 |
2024/1/29 |
1,563 |
1,600 |
1,551 |
1,559 |
-0.19% |
67,800 |
2024/1/26 |
1,520 |
1,575 |
1,506 |
1,562 |
+5.83% |
214,700 |
2024/1/25 |
1,497 |
1,520 |
1,423 |
1,476 |
+1.44% |
244,900 |
2024/1/24 |
1,427 |
1,456 |
1,424 |
1,455 |
+0.97% |
31,200 |
2024/1/23 |
1,441 |
1,452 |
1,429 |
1,441 |
+0.56% |
35,400 |
2024/1/22 |
1,429 |
1,447 |
1,418 |
1,433 |
+0.77% |
35,400 |
2024/1/19 |
1,397 |
1,423 |
1,395 |
1,422 |
+2.30% |
34,700 |
2024/1/18 |
1,380 |
1,402 |
1,379 |
1,390 |
+0.65% |
20,400 |
2024/1/17 |
1,395 |
1,411 |
1,381 |
1,381 |
-1.15% |
21,000 |
2024/1/16 |
1,415 |
1,415 |
1,396 |
1,397 |
-1.27% |
20,000 |
2024/1/15 |
1,397 |
1,418 |
1,389 |
1,415 |
+2.02% |
24,300 |
2024/1/12 |
1,419 |
1,419 |
1,385 |
1,387 |
-2.67% |
36,400 |
2024/1/11 |
1,426 |
1,429 |
1,409 |
1,425 |
+0.92% |
19,400 |
2024/1/10 |
1,410 |
1,429 |
1,410 |
1,412 |
+0.36% |
11,200 |
2024/1/9 |
1,410 |
1,428 |
1,402 |
1,407 |
+0.50% |
20,300 |
2024/1/5 |
1,394 |
1,400 |
1,388 |
1,400 |
+1.97% |
21,800 |
2024/1/4 |
1,369 |
1,378 |
1,354 |
1,373 |
+2.54% |
36,600 |
2023/12/29 |
1,340 |
1,345 |
1,329 |
1,339 |
-0.07% |
12,600 |
2023/12/28 |
1,334 |
1,346 |
1,329 |
1,340 |
+1.13% |
8,400 |
2023/12/27 |
1,344 |
1,354 |
1,321 |
1,325 |
-1.41% |
32,900 |
2023/12/26 |
1,321 |
1,347 |
1,321 |
1,344 |
+1.74% |
17,300 |
2023/12/25 |
1,324 |
1,324 |
1,310 |
1,321 |
-0.23% |
11,900 |
2023/12/22 |
1,315 |
1,329 |
1,315 |
1,324 |
+0.30% |
11,000 |
2023/12/21 |
1,320 |
1,329 |
1,316 |
1,320 |
-0.75% |
8,400 |
2023/12/20 |
1,350 |
1,353 |
1,328 |
1,330 |
-0.82% |
12,200 |
2023/12/19 |
1,326 |
1,341 |
1,321 |
1,341 |
+1.13% |
6,400 |
2023/12/18 |
1,319 |
1,330 |
1,298 |
1,326 |
-0.38% |
18,000 |
2023/12/15 |
1,320 |
1,340 |
1,317 |
1,331 |
+1.53% |
14,400 |
2023/12/14 |
1,331 |
1,331 |
1,311 |
1,311 |
-1.50% |
13,000 |
2023/12/13 |
1,351 |
1,351 |
1,324 |
1,331 |
-1.33% |
12,200 |
2023/12/12 |
1,360 |
1,360 |
1,335 |
1,349 |
+0.15% |
13,300 |
2023/12/11 |
1,322 |
1,350 |
1,322 |
1,347 |
+2.36% |
14,600 |
2023/12/8 |
1,330 |
1,334 |
1,306 |
1,316 |
-3.16% |
32,200 |
2023/12/7 |
1,384 |
1,390 |
1,356 |
1,359 |
-1.74% |
21,600 |
2023/12/6 |
1,371 |
1,385 |
1,371 |
1,383 |
+1.10% |
21,700 |
2023/12/5 |
1,381 |
1,392 |
1,368 |
1,368 |
-2.22% |
16,100 |
2023/12/4 |
1,391 |
1,405 |
1,380 |
1,399 |
-0.64% |
12,500 |
2023/12/1 |
1,423 |
1,438 |
1,398 |
1,408 |
-1.05% |
19,300 |
2023/11/30 |
1,408 |
1,428 |
1,396 |
1,423 |
+1.57% |
26,000 |
2023/11/29 |
1,398 |
1,460 |
1,390 |
1,401 |
+2.41% |
61,300 |
2023/11/28 |
1,381 |
1,381 |
1,361 |
1,368 |
-0.65% |
14,100 |
2023/11/27 |
1,355 |
1,385 |
1,349 |
1,377 |
+1.62% |
23,900 |
2023/11/24 |
1,345 |
1,358 |
1,339 |
1,355 |
+1.42% |
15,200 |
2023/11/22 |
1,315 |
1,340 |
1,315 |
1,336 |
+1.60% |
9,900 |
2023/11/21 |
1,344 |
1,347 |
1,315 |
1,315 |
-2.59% |
21,700 |
2023/11/20 |
1,380 |
1,383 |
1,350 |
1,350 |
-1.96% |
17,800 |
2023/11/17 |
1,358 |
1,377 |
1,358 |
1,377 |
+1.92% |
19,600 |
2023/11/16 |
1,350 |
1,359 |
1,342 |
1,351 |
+0.15% |
9,500 |
2023/11/15 |
1,358 |
1,365 |
1,340 |
1,349 |
-0.66% |
16,200 |
2023/11/14 |
1,343 |
1,362 |
1,335 |
1,358 |
+1.12% |
15,500 |
2023/11/13 |
1,323 |
1,343 |
1,306 |
1,343 |
+2.05% |
36,300 |
2023/11/10 |
1,300 |
1,318 |
1,289 |
1,316 |
+1.15% |
24,800 |
2023/11/9 |
1,261 |
1,303 |
1,261 |
1,301 |
+2.93% |
26,100 |
2023/11/8 |
1,299 |
1,308 |
1,258 |
1,264 |
-3.22% |
80,400 |
2023/11/7 |
1,320 |
1,343 |
1,297 |
1,306 |
-1.51% |
19,000 |
2023/11/6 |
1,316 |
1,327 |
1,301 |
1,326 |
+2.08% |
26,600 |
2023/11/2 |
1,320 |
1,322 |
1,299 |
1,299 |
-1.44% |
28,200 |
2023/11/1 |
1,324 |
1,325 |
1,293 |
1,318 |
+1.23% |
57,300 |
2023/10/31 |
1,274 |
1,306 |
1,245 |
1,302 |
+3.42% |
75,000 |
2023/10/30 |
1,270 |
1,293 |
1,247 |
1,259 |
-0.87% |
131,200 |
2023/10/27 |
1,216 |
1,270 |
1,216 |
1,270 |
+4.61% |
74,500 |
2023/10/26 |
1,185 |
1,255 |
1,183 |
1,214 |
+1.59% |
199,100 |
|