日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,568 |
1,568 |
1,524 |
1,524 |
-1.36% |
18,300 |
2024/4/25 |
1,550 |
1,550 |
1,535 |
1,545 |
-0.32% |
2,700 |
2024/4/24 |
1,540 |
1,555 |
1,522 |
1,550 |
+0.65% |
8,200 |
2024/4/23 |
1,536 |
1,557 |
1,536 |
1,540 |
+1.05% |
6,600 |
2024/4/22 |
1,527 |
1,545 |
1,520 |
1,524 |
+0.33% |
7,500 |
2024/4/19 |
1,546 |
1,551 |
1,503 |
1,519 |
-1.81% |
14,500 |
2024/4/18 |
1,550 |
1,563 |
1,541 |
1,547 |
-0.26% |
5,300 |
2024/4/17 |
1,531 |
1,559 |
1,524 |
1,551 |
+1.31% |
6,800 |
2024/4/16 |
1,576 |
1,576 |
1,531 |
1,531 |
-3.47% |
19,800 |
2024/4/15 |
1,593 |
1,600 |
1,584 |
1,586 |
-1.49% |
8,200 |
2024/4/12 |
1,612 |
1,632 |
1,608 |
1,610 |
+0.62% |
6,000 |
2024/4/11 |
1,606 |
1,612 |
1,599 |
1,600 |
-0.68% |
7,400 |
2024/4/10 |
1,605 |
1,616 |
1,605 |
1,611 |
+0.25% |
5,400 |
2024/4/9 |
1,618 |
1,618 |
1,602 |
1,607 |
-0.80% |
11,100 |
2024/4/8 |
1,617 |
1,630 |
1,616 |
1,620 |
+0.19% |
7,700 |
2024/4/5 |
1,625 |
1,625 |
1,612 |
1,617 |
-1.58% |
12,100 |
2024/4/4 |
1,662 |
1,662 |
1,640 |
1,643 |
-0.60% |
6,200 |
2024/4/3 |
1,663 |
1,663 |
1,633 |
1,653 |
-0.72% |
9,500 |
2024/4/2 |
1,690 |
1,690 |
1,650 |
1,665 |
-1.19% |
8,200 |
2024/4/1 |
1,697 |
1,702 |
1,684 |
1,685 |
+0.30% |
12,200 |
2024/3/29 |
1,662 |
1,684 |
1,657 |
1,680 |
+1.08% |
4,700 |
2024/3/28 |
1,670 |
1,698 |
1,645 |
1,662 |
-1.36% |
11,600 |
2024/3/27 |
1,693 |
1,693 |
1,680 |
1,685 |
+0.00% |
5,200 |
2024/3/26 |
1,701 |
1,714 |
1,674 |
1,685 |
-1.06% |
17,800 |
2024/3/25 |
1,688 |
1,703 |
1,683 |
1,703 |
+1.19% |
9,000 |
2024/3/22 |
1,681 |
1,683 |
1,673 |
1,683 |
+0.12% |
4,700 |
2024/3/21 |
1,701 |
1,703 |
1,667 |
1,681 |
-0.06% |
14,400 |
2024/3/19 |
1,656 |
1,691 |
1,650 |
1,682 |
+1.94% |
10,300 |
2024/3/18 |
1,656 |
1,658 |
1,636 |
1,650 |
-0.36% |
9,300 |
2024/3/15 |
1,640 |
1,660 |
1,630 |
1,656 |
+1.78% |
7,800 |
2024/3/14 |
1,632 |
1,640 |
1,619 |
1,627 |
-0.18% |
8,400 |
2024/3/13 |
1,658 |
1,658 |
1,630 |
1,630 |
-0.55% |
4,600 |
2024/3/12 |
1,658 |
1,658 |
1,620 |
1,639 |
+0.00% |
7,700 |
2024/3/11 |
1,615 |
1,656 |
1,615 |
1,639 |
+0.12% |
9,300 |
2024/3/8 |
1,610 |
1,664 |
1,610 |
1,637 |
+1.17% |
7,500 |
2024/3/7 |
1,660 |
1,679 |
1,616 |
1,618 |
-2.18% |
21,300 |
2024/3/6 |
1,643 |
1,674 |
1,636 |
1,654 |
+0.12% |
4,700 |
2024/3/5 |
1,674 |
1,680 |
1,635 |
1,652 |
-0.30% |
11,400 |
2024/3/4 |
1,630 |
1,669 |
1,630 |
1,657 |
+3.43% |
26,700 |
2024/3/1 |
1,626 |
1,627 |
1,602 |
1,602 |
-1.11% |
10,100 |
2024/2/29 |
1,608 |
1,626 |
1,608 |
1,620 |
-0.12% |
8,800 |
2024/2/28 |
1,630 |
1,638 |
1,621 |
1,622 |
-0.43% |
8,400 |
2024/2/27 |
1,639 |
1,649 |
1,625 |
1,629 |
-0.61% |
6,000 |
2024/2/26 |
1,607 |
1,645 |
1,607 |
1,639 |
+1.93% |
14,300 |
2024/2/22 |
1,623 |
1,623 |
1,602 |
1,608 |
-0.50% |
7,300 |
2024/2/21 |
1,656 |
1,656 |
1,595 |
1,616 |
-2.65% |
16,700 |
2024/2/20 |
1,649 |
1,670 |
1,641 |
1,660 |
+2.15% |
17,700 |
2024/2/19 |
1,598 |
1,639 |
1,598 |
1,625 |
+2.39% |
31,500 |
2024/2/16 |
1,555 |
1,595 |
1,541 |
1,587 |
+2.26% |
14,600 |
2024/2/15 |
1,581 |
1,590 |
1,552 |
1,552 |
-1.15% |
13,300 |
2024/2/14 |
1,583 |
1,583 |
1,562 |
1,570 |
-0.95% |
21,800 |
2024/2/13 |
1,645 |
1,659 |
1,582 |
1,585 |
-0.81% |
51,300 |
2024/2/9 |
1,589 |
1,623 |
1,586 |
1,598 |
+0.50% |
15,800 |
2024/2/8 |
1,601 |
1,604 |
1,586 |
1,590 |
-0.93% |
7,900 |
2024/2/7 |
1,625 |
1,625 |
1,602 |
1,605 |
-0.56% |
10,700 |
2024/2/6 |
1,629 |
1,629 |
1,605 |
1,614 |
-0.31% |
8,800 |
2024/2/5 |
1,570 |
1,630 |
1,566 |
1,619 |
+3.38% |
28,700 |
2024/2/2 |
1,575 |
1,598 |
1,566 |
1,566 |
-1.26% |
10,800 |
2024/2/1 |
1,584 |
1,586 |
1,559 |
1,586 |
+0.13% |
6,300 |
2024/1/31 |
1,563 |
1,591 |
1,555 |
1,584 |
+1.28% |
12,700 |
2024/1/30 |
1,584 |
1,595 |
1,564 |
1,564 |
-1.32% |
28,000 |
2024/1/29 |
1,630 |
1,631 |
1,585 |
1,585 |
-2.46% |
15,400 |
2024/1/26 |
1,602 |
1,630 |
1,600 |
1,625 |
+0.93% |
11,800 |
2024/1/25 |
1,649 |
1,682 |
1,600 |
1,610 |
-0.74% |
56,100 |
2024/1/24 |
1,635 |
1,639 |
1,591 |
1,622 |
+1.69% |
47,400 |
2024/1/23 |
1,534 |
1,603 |
1,530 |
1,595 |
+3.98% |
33,800 |
2024/1/22 |
1,531 |
1,537 |
1,525 |
1,534 |
+0.59% |
8,500 |
2024/1/19 |
1,514 |
1,526 |
1,514 |
1,525 |
+0.66% |
5,400 |
2024/1/18 |
1,507 |
1,515 |
1,506 |
1,515 |
+0.46% |
4,300 |
2024/1/17 |
1,520 |
1,530 |
1,508 |
1,508 |
-0.72% |
9,400 |
2024/1/16 |
1,538 |
1,538 |
1,518 |
1,519 |
-1.24% |
4,200 |
2024/1/15 |
1,511 |
1,538 |
1,510 |
1,538 |
+0.98% |
10,000 |
2024/1/12 |
1,540 |
1,543 |
1,513 |
1,523 |
-1.36% |
17,400 |
2024/1/11 |
1,550 |
1,553 |
1,543 |
1,544 |
-0.39% |
6,900 |
2024/1/10 |
1,543 |
1,575 |
1,540 |
1,550 |
-0.19% |
17,200 |
2024/1/9 |
1,550 |
1,555 |
1,540 |
1,553 |
+0.19% |
4,700 |
2024/1/5 |
1,548 |
1,569 |
1,532 |
1,550 |
+0.26% |
9,700 |
2024/1/4 |
1,555 |
1,571 |
1,503 |
1,546 |
-0.71% |
16,600 |
2023/12/29 |
1,533 |
1,559 |
1,529 |
1,557 |
+0.78% |
9,700 |
2023/12/28 |
1,525 |
1,547 |
1,505 |
1,545 |
+0.98% |
16,700 |
2023/12/27 |
1,488 |
1,530 |
1,487 |
1,530 |
+3.80% |
31,000 |
2023/12/26 |
1,465 |
1,488 |
1,460 |
1,474 |
+0.61% |
23,600 |
2023/12/25 |
1,491 |
1,500 |
1,464 |
1,465 |
-1.68% |
20,700 |
2023/12/22 |
1,520 |
1,520 |
1,490 |
1,490 |
-1.91% |
19,700 |
2023/12/21 |
1,503 |
1,528 |
1,503 |
1,519 |
-0.72% |
11,800 |
2023/12/20 |
1,512 |
1,540 |
1,501 |
1,530 |
+1.73% |
17,500 |
2023/12/19 |
1,480 |
1,505 |
1,478 |
1,504 |
+0.27% |
28,200 |
2023/12/18 |
1,481 |
1,510 |
1,470 |
1,500 |
+2.04% |
16,800 |
2023/12/15 |
1,455 |
1,481 |
1,451 |
1,470 |
+0.34% |
12,700 |
2023/12/14 |
1,468 |
1,475 |
1,450 |
1,465 |
-0.34% |
9,000 |
2023/12/13 |
1,462 |
1,475 |
1,459 |
1,470 |
-0.07% |
12,200 |
2023/12/12 |
1,484 |
1,498 |
1,462 |
1,471 |
-0.88% |
10,800 |
2023/12/11 |
1,461 |
1,496 |
1,461 |
1,484 |
+1.02% |
8,200 |
2023/12/8 |
1,490 |
1,500 |
1,465 |
1,469 |
-2.07% |
16,600 |
2023/12/7 |
1,497 |
1,507 |
1,496 |
1,500 |
-0.73% |
6,500 |
2023/12/6 |
1,511 |
1,520 |
1,508 |
1,511 |
+0.00% |
4,400 |
2023/12/5 |
1,505 |
1,520 |
1,500 |
1,511 |
-0.72% |
9,600 |
2023/12/4 |
1,529 |
1,529 |
1,506 |
1,522 |
-0.46% |
6,600 |
2023/12/1 |
1,541 |
1,541 |
1,520 |
1,529 |
-0.91% |
7,100 |
2023/11/30 |
1,543 |
1,554 |
1,541 |
1,543 |
+0.13% |
2,600 |
2023/11/29 |
1,542 |
1,548 |
1,540 |
1,541 |
-0.06% |
4,400 |
2023/11/28 |
1,537 |
1,548 |
1,535 |
1,542 |
+0.26% |
4,700 |
2023/11/27 |
1,537 |
1,569 |
1,537 |
1,538 |
+0.13% |
5,600 |
2023/11/24 |
1,537 |
1,574 |
1,521 |
1,536 |
-0.07% |
46,100 |
2023/11/22 |
1,511 |
1,540 |
1,507 |
1,537 |
+1.86% |
9,000 |
2023/11/21 |
1,503 |
1,514 |
1,489 |
1,509 |
+0.60% |
7,300 |
2023/11/20 |
1,488 |
1,507 |
1,488 |
1,500 |
+1.63% |
10,400 |
2023/11/17 |
1,437 |
1,476 |
1,432 |
1,476 |
+1.93% |
15,100 |
2023/11/16 |
1,456 |
1,459 |
1,442 |
1,448 |
-0.55% |
9,000 |
2023/11/15 |
1,455 |
1,463 |
1,451 |
1,456 |
+0.14% |
16,900 |
2023/11/14 |
1,497 |
1,497 |
1,452 |
1,454 |
-1.96% |
25,200 |
2023/11/13 |
1,476 |
1,494 |
1,465 |
1,483 |
-0.20% |
10,900 |
2023/11/10 |
1,500 |
1,500 |
1,480 |
1,486 |
-1.26% |
16,500 |
2023/11/9 |
1,483 |
1,505 |
1,479 |
1,505 |
-0.07% |
7,700 |
2023/11/8 |
1,506 |
1,508 |
1,485 |
1,506 |
+0.27% |
7,100 |
2023/11/7 |
1,505 |
1,509 |
1,495 |
1,502 |
-0.27% |
6,100 |
2023/11/6 |
1,514 |
1,530 |
1,502 |
1,506 |
+1.14% |
13,500 |
2023/11/2 |
1,484 |
1,497 |
1,478 |
1,489 |
+1.57% |
3,300 |
2023/11/1 |
1,509 |
1,509 |
1,463 |
1,466 |
-2.85% |
15,100 |
2023/10/31 |
1,536 |
1,536 |
1,482 |
1,509 |
-1.24% |
8,700 |
2023/10/30 |
1,465 |
1,530 |
1,465 |
1,528 |
+4.30% |
43,000 |
2023/10/27 |
1,447 |
1,514 |
1,447 |
1,465 |
+0.90% |
10,900 |
2023/10/26 |
1,480 |
1,482 |
1,447 |
1,452 |
-1.56% |
9,000 |
|