日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,593 |
1,611 |
1,566 |
1,588 |
-0.31% |
6,300 |
2024/4/25 |
1,626 |
1,626 |
1,593 |
1,593 |
-1.24% |
6,300 |
2024/4/24 |
1,623 |
1,630 |
1,611 |
1,613 |
-0.68% |
6,500 |
2024/4/23 |
1,612 |
1,624 |
1,598 |
1,624 |
+1.56% |
12,400 |
2024/4/22 |
1,636 |
1,636 |
1,590 |
1,599 |
-1.30% |
9,100 |
2024/4/19 |
1,686 |
1,686 |
1,616 |
1,620 |
-3.91% |
12,000 |
2024/4/18 |
1,671 |
1,707 |
1,660 |
1,686 |
+0.90% |
7,300 |
2024/4/17 |
1,670 |
1,673 |
1,604 |
1,671 |
+0.66% |
10,100 |
2024/4/16 |
1,710 |
1,711 |
1,660 |
1,660 |
-5.03% |
13,400 |
2024/4/15 |
1,714 |
1,749 |
1,698 |
1,748 |
+1.63% |
7,400 |
2024/4/12 |
1,720 |
1,742 |
1,709 |
1,720 |
+0.00% |
6,200 |
2024/4/11 |
1,719 |
1,742 |
1,704 |
1,720 |
+0.00% |
5,000 |
2024/4/10 |
1,738 |
1,785 |
1,720 |
1,720 |
-1.43% |
7,400 |
2024/4/9 |
1,742 |
1,765 |
1,705 |
1,745 |
-0.85% |
15,800 |
2024/4/8 |
1,763 |
1,795 |
1,690 |
1,760 |
-0.68% |
34,600 |
2024/4/5 |
1,735 |
1,792 |
1,680 |
1,772 |
+1.61% |
37,500 |
2024/4/4 |
1,724 |
1,747 |
1,712 |
1,744 |
+2.95% |
18,700 |
2024/4/3 |
1,714 |
1,728 |
1,678 |
1,694 |
-2.08% |
20,100 |
2024/4/2 |
1,769 |
1,769 |
1,710 |
1,730 |
-2.48% |
15,400 |
2024/4/1 |
1,777 |
1,810 |
1,757 |
1,774 |
+2.72% |
20,500 |
2024/3/29 |
1,736 |
1,760 |
1,708 |
1,727 |
+1.23% |
10,100 |
2024/3/28 |
1,681 |
1,737 |
1,677 |
1,706 |
+1.37% |
12,400 |
2024/3/27 |
1,715 |
1,718 |
1,670 |
1,683 |
-0.18% |
10,400 |
2024/3/26 |
1,654 |
1,721 |
1,646 |
1,686 |
+3.44% |
16,200 |
2024/3/25 |
1,660 |
1,667 |
1,627 |
1,630 |
-2.40% |
12,400 |
2024/3/22 |
1,674 |
1,674 |
1,642 |
1,670 |
+0.06% |
7,900 |
2024/3/21 |
1,687 |
1,716 |
1,662 |
1,669 |
+0.00% |
10,700 |
2024/3/19 |
1,667 |
1,693 |
1,645 |
1,669 |
+1.34% |
13,300 |
2024/3/18 |
1,616 |
1,651 |
1,587 |
1,647 |
+2.11% |
18,100 |
2024/3/15 |
1,631 |
1,631 |
1,588 |
1,613 |
-1.10% |
11,800 |
2024/3/14 |
1,654 |
1,680 |
1,621 |
1,631 |
-1.15% |
10,100 |
2024/3/13 |
1,692 |
1,703 |
1,648 |
1,650 |
-2.02% |
14,000 |
2024/3/12 |
1,635 |
1,684 |
1,630 |
1,684 |
+1.57% |
14,400 |
2024/3/11 |
1,660 |
1,686 |
1,625 |
1,658 |
-1.95% |
23,900 |
2024/3/8 |
1,730 |
1,736 |
1,689 |
1,691 |
-2.25% |
23,800 |
2024/3/7 |
1,777 |
1,777 |
1,714 |
1,730 |
-1.98% |
32,700 |
2024/3/6 |
1,756 |
1,790 |
1,756 |
1,765 |
-0.90% |
14,900 |
2024/3/5 |
1,775 |
1,810 |
1,752 |
1,781 |
-0.61% |
16,200 |
2024/3/4 |
1,810 |
1,860 |
1,792 |
1,792 |
-1.21% |
21,500 |
2024/3/1 |
1,835 |
1,849 |
1,784 |
1,814 |
-2.47% |
48,900 |
2024/2/29 |
1,866 |
1,879 |
1,834 |
1,860 |
-1.69% |
37,500 |
2024/2/28 |
1,932 |
2,020 |
1,850 |
1,892 |
-2.07% |
82,100 |
2024/2/27 |
1,882 |
1,980 |
1,858 |
1,932 |
+2.66% |
76,900 |
2024/2/26 |
1,900 |
1,914 |
1,835 |
1,882 |
-0.11% |
58,200 |
2024/2/22 |
1,852 |
1,917 |
1,835 |
1,884 |
+3.35% |
84,200 |
2024/2/21 |
1,877 |
1,930 |
1,812 |
1,823 |
-2.25% |
93,600 |
2024/2/20 |
1,800 |
1,900 |
1,755 |
1,865 |
+4.78% |
139,600 |
2024/2/19 |
1,550 |
1,824 |
1,535 |
1,780 |
+16.34% |
133,100 |
2024/2/16 |
1,466 |
1,531 |
1,456 |
1,530 |
+4.37% |
50,400 |
2024/2/15 |
1,443 |
1,491 |
1,421 |
1,466 |
+1.73% |
54,400 |
2024/2/14 |
1,453 |
1,453 |
1,414 |
1,441 |
-0.83% |
27,600 |
2024/2/13 |
1,460 |
1,480 |
1,432 |
1,453 |
-0.82% |
57,400 |
2024/2/9 |
1,483 |
1,487 |
1,444 |
1,465 |
-0.54% |
69,800 |
2024/2/8 |
1,528 |
1,583 |
1,473 |
1,473 |
-18.53% |
205,200 |
2024/2/7 |
1,854 |
1,871 |
1,804 |
1,808 |
-2.48% |
20,800 |
2024/2/6 |
1,888 |
1,891 |
1,850 |
1,854 |
-1.64% |
14,000 |
2024/2/5 |
1,805 |
1,887 |
1,805 |
1,885 |
+4.96% |
32,300 |
2024/2/2 |
1,794 |
1,820 |
1,771 |
1,796 |
-0.33% |
21,600 |
2024/2/1 |
1,819 |
1,830 |
1,761 |
1,802 |
-3.07% |
50,000 |
2024/1/31 |
1,825 |
1,859 |
1,802 |
1,859 |
+1.53% |
24,400 |
2024/1/30 |
1,901 |
1,908 |
1,819 |
1,831 |
-2.29% |
46,200 |
2024/1/29 |
1,869 |
1,894 |
1,856 |
1,874 |
-0.90% |
20,700 |
2024/1/26 |
1,933 |
1,940 |
1,891 |
1,891 |
-2.22% |
25,000 |
2024/1/25 |
1,971 |
1,971 |
1,901 |
1,934 |
-1.63% |
29,100 |
2024/1/24 |
1,993 |
2,066 |
1,949 |
1,966 |
-0.71% |
46,900 |
2024/1/23 |
2,049 |
2,080 |
1,973 |
1,980 |
-2.61% |
92,300 |
2024/1/22 |
1,942 |
2,035 |
1,910 |
2,033 |
+9.18% |
131,300 |
2024/1/19 |
1,823 |
1,875 |
1,814 |
1,862 |
+3.16% |
44,400 |
2024/1/18 |
1,786 |
1,834 |
1,786 |
1,805 |
+1.06% |
20,200 |
2024/1/17 |
1,855 |
1,855 |
1,771 |
1,786 |
-2.14% |
43,100 |
2024/1/16 |
1,847 |
1,910 |
1,825 |
1,825 |
-0.44% |
45,900 |
2024/1/15 |
1,864 |
1,884 |
1,820 |
1,833 |
-1.61% |
37,800 |
2024/1/12 |
1,914 |
1,921 |
1,818 |
1,863 |
-3.47% |
63,600 |
2024/1/11 |
1,910 |
1,944 |
1,863 |
1,930 |
+2.44% |
69,900 |
2024/1/10 |
1,858 |
1,902 |
1,828 |
1,884 |
+0.59% |
78,800 |
2024/1/9 |
1,895 |
1,928 |
1,845 |
1,873 |
-0.48% |
71,700 |
2024/1/5 |
2,000 |
2,000 |
1,881 |
1,882 |
-6.27% |
97,300 |
2024/1/4 |
1,932 |
2,016 |
1,885 |
2,008 |
+7.15% |
143,100 |
2023/12/29 |
1,850 |
1,909 |
1,833 |
1,874 |
-0.85% |
89,000 |
2023/12/28 |
1,808 |
1,893 |
1,785 |
1,890 |
+8.87% |
126,200 |
2023/12/27 |
1,751 |
1,786 |
1,717 |
1,736 |
+0.46% |
77,300 |
2023/12/26 |
1,720 |
1,746 |
1,671 |
1,728 |
-0.86% |
74,400 |
2023/12/25 |
1,636 |
1,771 |
1,627 |
1,743 |
+7.73% |
148,000 |
2023/12/22 |
1,577 |
1,627 |
1,577 |
1,618 |
+4.39% |
55,600 |
2023/12/21 |
1,578 |
1,625 |
1,539 |
1,550 |
-2.21% |
52,400 |
2023/12/20 |
1,673 |
1,673 |
1,585 |
1,585 |
-2.94% |
92,400 |
2023/12/19 |
1,538 |
1,636 |
1,514 |
1,633 |
+5.49% |
112,700 |
2023/12/18 |
1,529 |
1,700 |
1,512 |
1,548 |
+1.51% |
334,900 |
2023/12/15 |
1,500 |
1,662 |
1,471 |
1,525 |
+7.85% |
856,900 |
2023/12/14 |
1,472 |
1,476 |
1,413 |
1,414 |
-4.01% |
56,900 |
2023/12/13 |
1,485 |
1,514 |
1,472 |
1,473 |
-1.01% |
19,800 |
2023/12/12 |
1,520 |
1,520 |
1,488 |
1,488 |
-0.73% |
18,700 |
2023/12/11 |
1,498 |
1,542 |
1,498 |
1,499 |
+2.32% |
27,100 |
2023/12/8 |
1,498 |
1,515 |
1,455 |
1,465 |
-3.55% |
29,200 |
2023/12/7 |
1,526 |
1,530 |
1,507 |
1,519 |
-1.04% |
18,900 |
2023/12/6 |
1,520 |
1,556 |
1,518 |
1,535 |
+0.99% |
19,900 |
2023/12/5 |
1,504 |
1,528 |
1,500 |
1,520 |
-0.13% |
19,100 |
2023/12/4 |
1,520 |
1,552 |
1,487 |
1,522 |
+0.33% |
67,500 |
2023/12/1 |
1,517 |
1,540 |
1,505 |
1,517 |
+0.33% |
26,000 |
2023/11/30 |
1,503 |
1,527 |
1,493 |
1,512 |
+0.13% |
31,200 |
2023/11/29 |
1,476 |
1,529 |
1,474 |
1,510 |
+2.65% |
40,600 |
2023/11/28 |
1,494 |
1,497 |
1,462 |
1,471 |
-1.08% |
49,400 |
2023/11/27 |
1,530 |
1,530 |
1,468 |
1,487 |
-2.43% |
57,100 |
2023/11/24 |
1,489 |
1,538 |
1,482 |
1,524 |
+2.90% |
48,900 |
2023/11/22 |
1,470 |
1,487 |
1,455 |
1,481 |
+0.95% |
26,300 |
2023/11/21 |
1,506 |
1,506 |
1,464 |
1,467 |
-2.59% |
45,500 |
2023/11/20 |
1,462 |
1,515 |
1,454 |
1,506 |
+3.01% |
76,300 |
2023/11/17 |
1,471 |
1,492 |
1,411 |
1,462 |
-2.27% |
131,700 |
2023/11/16 |
1,500 |
1,544 |
1,450 |
1,496 |
-4.04% |
152,900 |
2023/11/15 |
1,591 |
1,609 |
1,551 |
1,559 |
-20.09% |
330,000 |
2023/11/14 |
1,956 |
1,999 |
1,914 |
1,951 |
-0.86% |
55,000 |
2023/11/13 |
2,079 |
2,088 |
1,949 |
1,968 |
-3.01% |
38,900 |
2023/11/10 |
2,000 |
2,029 |
1,977 |
2,029 |
+1.35% |
19,500 |
2023/11/9 |
2,012 |
2,020 |
1,985 |
2,002 |
-0.30% |
16,100 |
2023/11/8 |
2,120 |
2,120 |
2,005 |
2,008 |
-4.02% |
37,900 |
2023/11/7 |
2,060 |
2,120 |
2,044 |
2,092 |
+1.55% |
52,400 |
2023/11/6 |
2,003 |
2,101 |
2,003 |
2,060 |
+6.79% |
94,000 |
2023/11/2 |
1,929 |
1,950 |
1,891 |
1,929 |
+2.12% |
13,600 |
2023/11/1 |
1,979 |
1,979 |
1,875 |
1,889 |
-2.02% |
19,500 |
2023/10/31 |
1,900 |
1,938 |
1,821 |
1,928 |
+1.69% |
22,700 |
2023/10/30 |
1,945 |
1,974 |
1,894 |
1,896 |
-1.61% |
42,900 |
2023/10/27 |
1,833 |
1,929 |
1,833 |
1,927 |
+4.84% |
47,200 |
2023/10/26 |
1,798 |
1,855 |
1,770 |
1,838 |
+2.40% |
53,900 |
|