日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,495 |
1,507 |
1,461 |
1,469 |
-1.14% |
55,600 |
2024/4/24 |
1,491 |
1,502 |
1,479 |
1,486 |
-0.20% |
57,800 |
2024/4/23 |
1,480 |
1,496 |
1,470 |
1,489 |
+1.15% |
35,500 |
2024/4/22 |
1,464 |
1,483 |
1,462 |
1,472 |
+0.75% |
79,900 |
2024/4/19 |
1,478 |
1,491 |
1,435 |
1,461 |
-2.86% |
80,700 |
2024/4/18 |
1,470 |
1,515 |
1,455 |
1,504 |
+1.42% |
108,100 |
2024/4/17 |
1,516 |
1,516 |
1,443 |
1,483 |
-1.98% |
139,800 |
2024/4/16 |
1,546 |
1,546 |
1,491 |
1,513 |
-2.64% |
141,300 |
2024/4/15 |
1,555 |
1,569 |
1,531 |
1,554 |
-1.71% |
68,100 |
2024/4/12 |
1,561 |
1,588 |
1,561 |
1,581 |
+1.28% |
65,700 |
2024/4/11 |
1,550 |
1,569 |
1,544 |
1,561 |
-0.32% |
54,700 |
2024/4/10 |
1,596 |
1,637 |
1,562 |
1,566 |
-1.82% |
86,300 |
2024/4/9 |
1,616 |
1,616 |
1,587 |
1,595 |
-0.13% |
51,500 |
2024/4/8 |
1,614 |
1,630 |
1,580 |
1,597 |
+0.63% |
90,300 |
2024/4/5 |
1,539 |
1,597 |
1,532 |
1,587 |
+2.32% |
126,600 |
2024/4/4 |
1,531 |
1,563 |
1,510 |
1,551 |
+1.77% |
88,800 |
2024/4/3 |
1,542 |
1,563 |
1,524 |
1,524 |
-1.74% |
92,800 |
2024/4/2 |
1,565 |
1,585 |
1,544 |
1,551 |
-0.64% |
86,600 |
2024/4/1 |
1,632 |
1,633 |
1,553 |
1,561 |
-4.41% |
140,400 |
2024/3/29 |
1,654 |
1,677 |
1,632 |
1,633 |
-0.91% |
96,300 |
2024/3/28 |
1,604 |
1,649 |
1,604 |
1,648 |
+3.32% |
181,500 |
2024/3/27 |
1,550 |
1,599 |
1,534 |
1,595 |
+3.77% |
130,100 |
2024/3/26 |
1,545 |
1,551 |
1,514 |
1,537 |
-0.58% |
89,100 |
2024/3/25 |
1,543 |
1,569 |
1,539 |
1,546 |
+0.19% |
100,800 |
2024/3/22 |
1,513 |
1,545 |
1,502 |
1,543 |
+1.78% |
76,000 |
2024/3/21 |
1,530 |
1,530 |
1,497 |
1,516 |
+1.07% |
118,500 |
2024/3/19 |
1,466 |
1,505 |
1,462 |
1,500 |
+1.90% |
71,400 |
2024/3/18 |
1,475 |
1,480 |
1,465 |
1,472 |
+0.89% |
73,700 |
2024/3/15 |
1,450 |
1,473 |
1,441 |
1,459 |
-0.41% |
84,600 |
2024/3/14 |
1,500 |
1,500 |
1,453 |
1,465 |
-2.33% |
83,200 |
2024/3/13 |
1,524 |
1,524 |
1,477 |
1,500 |
-0.53% |
143,800 |
2024/3/12 |
1,454 |
1,518 |
1,442 |
1,508 |
+3.15% |
241,700 |
2024/3/11 |
1,419 |
1,475 |
1,410 |
1,462 |
+2.45% |
280,300 |
2024/3/8 |
1,382 |
1,439 |
1,382 |
1,427 |
+3.26% |
186,800 |
2024/3/7 |
1,396 |
1,409 |
1,379 |
1,382 |
-1.22% |
115,000 |
2024/3/6 |
1,374 |
1,406 |
1,370 |
1,399 |
+1.52% |
193,300 |
2024/3/5 |
1,347 |
1,378 |
1,345 |
1,378 |
+2.38% |
132,500 |
2024/3/4 |
1,331 |
1,381 |
1,327 |
1,346 |
+1.13% |
180,700 |
2024/3/1 |
1,364 |
1,377 |
1,323 |
1,331 |
-1.19% |
77,800 |
2024/2/29 |
1,327 |
1,358 |
1,310 |
1,347 |
+1.28% |
103,600 |
2024/2/28 |
1,323 |
1,345 |
1,322 |
1,330 |
-0.37% |
70,100 |
2024/2/27 |
1,335 |
1,350 |
1,330 |
1,335 |
-1.55% |
82,300 |
2024/2/26 |
1,350 |
1,383 |
1,335 |
1,356 |
+0.00% |
76,400 |
2024/2/22 |
1,350 |
1,367 |
1,340 |
1,356 |
+1.88% |
85,500 |
2024/2/21 |
1,365 |
1,367 |
1,324 |
1,331 |
-3.13% |
85,100 |
2024/2/20 |
1,383 |
1,390 |
1,360 |
1,374 |
-0.65% |
105,600 |
2024/2/19 |
1,300 |
1,391 |
1,300 |
1,383 |
+5.73% |
178,400 |
2024/2/16 |
1,288 |
1,319 |
1,284 |
1,308 |
+1.95% |
99,900 |
2024/2/15 |
1,273 |
1,291 |
1,263 |
1,283 |
+0.63% |
142,900 |
2024/2/14 |
1,333 |
1,333 |
1,275 |
1,275 |
-4.85% |
289,100 |
2024/2/13 |
1,380 |
1,399 |
1,328 |
1,340 |
-2.83% |
311,800 |
2024/2/9 |
1,405 |
1,411 |
1,367 |
1,379 |
-1.43% |
193,300 |
2024/2/8 |
1,363 |
1,419 |
1,342 |
1,399 |
+1.89% |
286,200 |
2024/2/7 |
1,315 |
1,414 |
1,291 |
1,373 |
+3.00% |
742,000 |
2024/2/6 |
1,372 |
1,440 |
1,333 |
1,333 |
+9.53% |
1,546,700 |
2024/2/5 |
1,214 |
1,222 |
1,188 |
1,217 |
+0.16% |
184,600 |
2024/2/2 |
1,201 |
1,218 |
1,201 |
1,215 |
+1.17% |
73,100 |
2024/2/1 |
1,196 |
1,206 |
1,181 |
1,201 |
+0.17% |
67,700 |
2024/1/31 |
1,196 |
1,200 |
1,180 |
1,199 |
+0.00% |
61,200 |
2024/1/30 |
1,219 |
1,219 |
1,196 |
1,199 |
-0.42% |
54,300 |
2024/1/29 |
1,200 |
1,212 |
1,200 |
1,204 |
+0.42% |
57,100 |
2024/1/26 |
1,197 |
1,215 |
1,193 |
1,199 |
-0.17% |
45,500 |
2024/1/25 |
1,193 |
1,206 |
1,184 |
1,201 |
-0.17% |
81,400 |
2024/1/24 |
1,211 |
1,217 |
1,196 |
1,203 |
-1.23% |
48,500 |
2024/1/23 |
1,217 |
1,224 |
1,208 |
1,218 |
+0.91% |
89,900 |
2024/1/22 |
1,185 |
1,208 |
1,178 |
1,207 |
+2.64% |
82,300 |
2024/1/19 |
1,185 |
1,192 |
1,175 |
1,176 |
+0.17% |
49,400 |
2024/1/18 |
1,178 |
1,187 |
1,165 |
1,174 |
-0.34% |
92,100 |
2024/1/17 |
1,205 |
1,214 |
1,178 |
1,178 |
-2.16% |
104,400 |
2024/1/16 |
1,215 |
1,234 |
1,202 |
1,204 |
-0.66% |
70,600 |
2024/1/15 |
1,213 |
1,218 |
1,197 |
1,212 |
-0.08% |
70,100 |
2024/1/12 |
1,239 |
1,240 |
1,201 |
1,213 |
-1.38% |
111,900 |
2024/1/11 |
1,235 |
1,236 |
1,205 |
1,230 |
-0.08% |
143,700 |
2024/1/10 |
1,246 |
1,254 |
1,231 |
1,231 |
-1.12% |
101,200 |
2024/1/9 |
1,252 |
1,263 |
1,224 |
1,245 |
-0.80% |
141,600 |
2024/1/5 |
1,268 |
1,272 |
1,246 |
1,255 |
-1.03% |
86,000 |
2024/1/4 |
1,251 |
1,269 |
1,236 |
1,268 |
+0.08% |
115,600 |
2023/12/29 |
1,257 |
1,267 |
1,246 |
1,267 |
+0.96% |
90,400 |
2023/12/28 |
1,220 |
1,255 |
1,211 |
1,255 |
+1.87% |
102,400 |
2023/12/27 |
1,227 |
1,238 |
1,214 |
1,232 |
+1.15% |
203,800 |
2023/12/26 |
1,203 |
1,225 |
1,202 |
1,218 |
+0.83% |
76,500 |
2023/12/25 |
1,219 |
1,228 |
1,203 |
1,208 |
+0.58% |
205,600 |
2023/12/22 |
1,178 |
1,212 |
1,178 |
1,201 |
+2.91% |
224,600 |
2023/12/21 |
1,181 |
1,181 |
1,162 |
1,167 |
-1.85% |
51,400 |
2023/12/20 |
1,196 |
1,202 |
1,180 |
1,189 |
-0.25% |
107,800 |
2023/12/19 |
1,164 |
1,195 |
1,164 |
1,192 |
+1.71% |
113,300 |
2023/12/18 |
1,152 |
1,176 |
1,144 |
1,172 |
+1.74% |
146,800 |
2023/12/15 |
1,107 |
1,158 |
1,104 |
1,152 |
+4.54% |
175,300 |
2023/12/14 |
1,116 |
1,119 |
1,094 |
1,102 |
-1.25% |
73,800 |
2023/12/13 |
1,106 |
1,124 |
1,106 |
1,116 |
+0.81% |
60,700 |
2023/12/12 |
1,126 |
1,130 |
1,091 |
1,107 |
-0.54% |
136,500 |
2023/12/11 |
1,108 |
1,120 |
1,102 |
1,113 |
+1.92% |
102,800 |
2023/12/8 |
1,102 |
1,113 |
1,089 |
1,092 |
-0.91% |
129,800 |
2023/12/7 |
1,128 |
1,128 |
1,102 |
1,102 |
-3.42% |
145,200 |
2023/12/6 |
1,133 |
1,146 |
1,133 |
1,141 |
+0.80% |
53,100 |
2023/12/5 |
1,159 |
1,163 |
1,132 |
1,132 |
-2.92% |
60,000 |
2023/12/4 |
1,150 |
1,172 |
1,146 |
1,166 |
+2.10% |
74,800 |
2023/12/1 |
1,194 |
1,194 |
1,142 |
1,142 |
-4.75% |
184,500 |
2023/11/30 |
1,205 |
1,205 |
1,162 |
1,199 |
-1.64% |
177,800 |
2023/11/29 |
1,188 |
1,226 |
1,185 |
1,219 |
+2.52% |
164,100 |
2023/11/28 |
1,190 |
1,202 |
1,185 |
1,189 |
-0.17% |
91,900 |
2023/11/27 |
1,197 |
1,207 |
1,177 |
1,191 |
+0.51% |
65,300 |
2023/11/24 |
1,181 |
1,203 |
1,180 |
1,185 |
+0.17% |
71,600 |
2023/11/22 |
1,191 |
1,203 |
1,179 |
1,183 |
-0.92% |
46,100 |
2023/11/21 |
1,202 |
1,211 |
1,186 |
1,194 |
+0.17% |
84,800 |
2023/11/20 |
1,142 |
1,195 |
1,142 |
1,192 |
+4.56% |
144,500 |
2023/11/17 |
1,142 |
1,145 |
1,123 |
1,140 |
-0.35% |
78,200 |
2023/11/16 |
1,177 |
1,177 |
1,144 |
1,144 |
-2.97% |
58,400 |
2023/11/15 |
1,168 |
1,202 |
1,150 |
1,179 |
+2.25% |
209,800 |
2023/11/14 |
1,174 |
1,190 |
1,146 |
1,153 |
-1.54% |
143,800 |
2023/11/13 |
1,198 |
1,198 |
1,167 |
1,171 |
-2.25% |
81,100 |
2023/11/10 |
1,201 |
1,211 |
1,183 |
1,198 |
-2.28% |
108,600 |
2023/11/9 |
1,199 |
1,228 |
1,199 |
1,226 |
+2.08% |
188,300 |
2023/11/8 |
1,154 |
1,244 |
1,154 |
1,201 |
+3.98% |
509,300 |
2023/11/7 |
1,187 |
1,187 |
1,141 |
1,155 |
+1.58% |
364,600 |
2023/11/6 |
1,138 |
1,153 |
1,121 |
1,137 |
+2.43% |
225,200 |
2023/11/2 |
1,096 |
1,110 |
1,091 |
1,110 |
+1.65% |
115,300 |
2023/11/1 |
1,106 |
1,108 |
1,088 |
1,092 |
-0.18% |
77,000 |
2023/10/31 |
1,080 |
1,097 |
1,068 |
1,094 |
+1.30% |
81,300 |
2023/10/30 |
1,081 |
1,087 |
1,073 |
1,080 |
-0.28% |
68,000 |
2023/10/27 |
1,079 |
1,083 |
1,060 |
1,083 |
+1.98% |
80,700 |
2023/10/26 |
1,060 |
1,084 |
1,056 |
1,062 |
-1.76% |
87,400 |
2023/10/25 |
1,110 |
1,110 |
1,080 |
1,081 |
-0.92% |
84,400 |
|