日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
1,685 |
1,690 |
1,652 |
1,685 |
+0.84% |
3,800 |
2024/4/19 |
1,693 |
1,696 |
1,643 |
1,671 |
-0.83% |
18,700 |
2024/4/18 |
1,654 |
1,692 |
1,654 |
1,685 |
+1.87% |
9,200 |
2024/4/17 |
1,656 |
1,679 |
1,643 |
1,654 |
-0.48% |
11,900 |
2024/4/16 |
1,646 |
1,693 |
1,642 |
1,662 |
+0.36% |
9,400 |
2024/4/15 |
1,653 |
1,694 |
1,653 |
1,656 |
-1.72% |
7,300 |
2024/4/12 |
1,701 |
1,705 |
1,681 |
1,685 |
-0.94% |
3,800 |
2024/4/11 |
1,738 |
1,738 |
1,675 |
1,701 |
-1.28% |
8,000 |
2024/4/10 |
1,697 |
1,736 |
1,697 |
1,723 |
+2.26% |
7,900 |
2024/4/9 |
1,676 |
1,698 |
1,673 |
1,685 |
+0.72% |
4,600 |
2024/4/8 |
1,688 |
1,701 |
1,652 |
1,673 |
-0.89% |
16,500 |
2024/4/5 |
1,677 |
1,730 |
1,677 |
1,688 |
-0.76% |
19,000 |
2024/4/4 |
1,750 |
1,758 |
1,689 |
1,701 |
-1.85% |
12,100 |
2024/4/3 |
1,709 |
1,760 |
1,692 |
1,733 |
+1.40% |
32,300 |
2024/4/2 |
1,748 |
1,750 |
1,708 |
1,709 |
-1.67% |
22,700 |
2024/4/1 |
1,712 |
1,743 |
1,675 |
1,738 |
+2.54% |
36,200 |
2024/3/29 |
1,655 |
1,712 |
1,645 |
1,695 |
+3.16% |
32,900 |
2024/3/28 |
1,606 |
1,678 |
1,606 |
1,643 |
+1.73% |
29,500 |
2024/3/27 |
1,603 |
1,645 |
1,587 |
1,615 |
+0.75% |
25,400 |
2024/3/26 |
1,570 |
1,630 |
1,569 |
1,603 |
+2.10% |
30,000 |
2024/3/25 |
1,604 |
1,608 |
1,560 |
1,570 |
-3.09% |
17,500 |
2024/3/22 |
1,591 |
1,636 |
1,583 |
1,620 |
+2.27% |
22,500 |
2024/3/21 |
1,600 |
1,601 |
1,580 |
1,584 |
-0.63% |
19,200 |
2024/3/19 |
1,565 |
1,600 |
1,564 |
1,594 |
+1.85% |
13,400 |
2024/3/18 |
1,559 |
1,591 |
1,559 |
1,565 |
+0.38% |
16,300 |
2024/3/15 |
1,565 |
1,576 |
1,539 |
1,559 |
-0.70% |
16,400 |
2024/3/14 |
1,520 |
1,623 |
1,520 |
1,570 |
+3.56% |
51,900 |
2024/3/13 |
1,566 |
1,570 |
1,516 |
1,516 |
-2.19% |
15,700 |
2024/3/12 |
1,507 |
1,559 |
1,492 |
1,550 |
+2.85% |
19,200 |
2024/3/11 |
1,520 |
1,543 |
1,492 |
1,507 |
-2.21% |
41,900 |
2024/3/8 |
1,546 |
1,553 |
1,532 |
1,541 |
-0.32% |
11,500 |
2024/3/7 |
1,570 |
1,574 |
1,542 |
1,546 |
-1.53% |
30,300 |
2024/3/6 |
1,601 |
1,615 |
1,566 |
1,570 |
-2.48% |
31,000 |
2024/3/5 |
1,604 |
1,637 |
1,585 |
1,610 |
+0.37% |
46,600 |
2024/3/4 |
1,620 |
1,653 |
1,604 |
1,604 |
-0.25% |
65,300 |
2024/3/1 |
1,646 |
1,652 |
1,605 |
1,608 |
-3.71% |
44,800 |
2024/2/29 |
1,708 |
1,710 |
1,664 |
1,670 |
-2.28% |
25,800 |
2024/2/28 |
1,695 |
1,725 |
1,643 |
1,709 |
+1.85% |
75,700 |
2024/2/27 |
1,643 |
1,692 |
1,602 |
1,678 |
+10.18% |
143,200 |
2024/2/26 |
1,482 |
1,530 |
1,482 |
1,523 |
+2.77% |
7,200 |
2024/2/22 |
1,531 |
1,531 |
1,482 |
1,482 |
-1.85% |
10,100 |
2024/2/21 |
1,566 |
1,566 |
1,508 |
1,510 |
-2.96% |
3,400 |
2024/2/20 |
1,576 |
1,585 |
1,555 |
1,556 |
-0.95% |
6,200 |
2024/2/19 |
1,569 |
1,602 |
1,528 |
1,571 |
+0.13% |
27,700 |
2024/2/16 |
1,529 |
1,569 |
1,506 |
1,569 |
+3.43% |
23,800 |
2024/2/15 |
1,476 |
1,532 |
1,475 |
1,517 |
+3.20% |
21,600 |
2024/2/14 |
1,465 |
1,500 |
1,436 |
1,470 |
-1.67% |
34,600 |
2024/2/13 |
1,500 |
1,556 |
1,488 |
1,495 |
-1.58% |
32,100 |
2024/2/9 |
1,636 |
1,644 |
1,450 |
1,519 |
-6.23% |
101,300 |
2024/2/8 |
1,652 |
1,653 |
1,603 |
1,620 |
-1.88% |
19,600 |
2024/2/7 |
1,675 |
1,675 |
1,635 |
1,651 |
-1.37% |
12,200 |
2024/2/6 |
1,700 |
1,700 |
1,674 |
1,674 |
-1.47% |
10,300 |
2024/2/5 |
1,708 |
1,716 |
1,690 |
1,699 |
+0.00% |
7,500 |
2024/2/2 |
1,664 |
1,708 |
1,663 |
1,699 |
+1.61% |
8,000 |
2024/2/1 |
1,710 |
1,731 |
1,670 |
1,672 |
-3.41% |
12,700 |
2024/1/31 |
1,723 |
1,746 |
1,716 |
1,731 |
+0.87% |
9,200 |
2024/1/30 |
1,742 |
1,742 |
1,707 |
1,716 |
-1.44% |
5,700 |
2024/1/29 |
1,728 |
1,741 |
1,716 |
1,741 |
+0.75% |
8,700 |
2024/1/26 |
1,725 |
1,772 |
1,709 |
1,728 |
+0.52% |
23,700 |
2024/1/25 |
1,733 |
1,733 |
1,690 |
1,719 |
+0.00% |
12,400 |
2024/1/24 |
1,670 |
1,747 |
1,670 |
1,719 |
+2.93% |
15,200 |
2024/1/23 |
1,729 |
1,747 |
1,670 |
1,670 |
-3.41% |
20,700 |
2024/1/22 |
1,616 |
1,735 |
1,616 |
1,729 |
+7.66% |
37,400 |
2024/1/19 |
1,571 |
1,606 |
1,562 |
1,606 |
+2.23% |
6,100 |
2024/1/18 |
1,561 |
1,580 |
1,553 |
1,571 |
-0.88% |
8,900 |
2024/1/17 |
1,600 |
1,600 |
1,570 |
1,585 |
-0.50% |
7,300 |
2024/1/16 |
1,589 |
1,620 |
1,581 |
1,593 |
-0.56% |
5,900 |
2024/1/15 |
1,584 |
1,607 |
1,573 |
1,602 |
+0.31% |
11,800 |
2024/1/12 |
1,622 |
1,622 |
1,578 |
1,597 |
-1.84% |
13,500 |
2024/1/11 |
1,657 |
1,657 |
1,605 |
1,627 |
-0.97% |
17,100 |
2024/1/10 |
1,658 |
1,658 |
1,638 |
1,643 |
-0.42% |
10,900 |
2024/1/9 |
1,637 |
1,658 |
1,621 |
1,650 |
+1.23% |
12,700 |
2024/1/5 |
1,652 |
1,657 |
1,622 |
1,630 |
-0.97% |
11,500 |
2024/1/4 |
1,599 |
1,649 |
1,599 |
1,646 |
+2.11% |
10,800 |
2023/12/29 |
1,619 |
1,626 |
1,587 |
1,612 |
+1.07% |
32,200 |
2023/12/28 |
1,510 |
1,595 |
1,504 |
1,595 |
+2.44% |
22,800 |
2023/12/27 |
1,510 |
1,558 |
1,510 |
1,557 |
+3.32% |
46,900 |
2023/12/26 |
1,480 |
1,527 |
1,480 |
1,507 |
+1.41% |
29,500 |
2023/12/25 |
1,534 |
1,534 |
1,481 |
1,486 |
-1.13% |
21,900 |
2023/12/22 |
1,548 |
1,548 |
1,500 |
1,503 |
-2.21% |
17,900 |
2023/12/21 |
1,499 |
1,542 |
1,487 |
1,537 |
+1.05% |
20,900 |
2023/12/20 |
1,525 |
1,546 |
1,515 |
1,521 |
+1.67% |
28,000 |
2023/12/19 |
1,462 |
1,529 |
1,458 |
1,496 |
+4.47% |
53,300 |
2023/12/18 |
1,461 |
1,466 |
1,424 |
1,432 |
-2.45% |
45,800 |
2023/12/15 |
1,455 |
1,470 |
1,406 |
1,468 |
+0.89% |
68,500 |
2023/12/14 |
1,504 |
1,507 |
1,455 |
1,455 |
-3.51% |
48,500 |
2023/12/13 |
1,500 |
1,508 |
1,491 |
1,508 |
+1.07% |
10,900 |
2023/12/12 |
1,519 |
1,519 |
1,480 |
1,492 |
-1.26% |
82,800 |
2023/12/11 |
1,503 |
1,530 |
1,503 |
1,511 |
+1.00% |
18,300 |
2023/12/8 |
1,540 |
1,540 |
1,496 |
1,496 |
-3.30% |
32,500 |
2023/12/7 |
1,589 |
1,589 |
1,540 |
1,547 |
-1.59% |
16,200 |
2023/12/6 |
1,550 |
1,584 |
1,544 |
1,572 |
+0.64% |
13,600 |
2023/12/5 |
1,561 |
1,579 |
1,560 |
1,562 |
-1.08% |
14,400 |
2023/12/4 |
1,548 |
1,591 |
1,543 |
1,579 |
+1.67% |
19,000 |
2023/12/1 |
1,596 |
1,596 |
1,553 |
1,553 |
-3.42% |
19,100 |
2023/11/30 |
1,618 |
1,618 |
1,583 |
1,608 |
-0.31% |
9,700 |
2023/11/29 |
1,600 |
1,625 |
1,595 |
1,613 |
+0.12% |
9,500 |
2023/11/28 |
1,629 |
1,629 |
1,608 |
1,611 |
-0.86% |
12,400 |
2023/11/27 |
1,642 |
1,650 |
1,625 |
1,625 |
-1.04% |
7,800 |
2023/11/24 |
1,641 |
1,663 |
1,641 |
1,642 |
+0.31% |
5,300 |
2023/11/22 |
1,648 |
1,651 |
1,626 |
1,637 |
-0.85% |
5,400 |
2023/11/21 |
1,643 |
1,655 |
1,620 |
1,651 |
+1.60% |
8,700 |
2023/11/20 |
1,615 |
1,655 |
1,615 |
1,625 |
+0.37% |
9,000 |
2023/11/17 |
1,620 |
1,630 |
1,598 |
1,619 |
-0.06% |
14,000 |
2023/11/16 |
1,605 |
1,620 |
1,582 |
1,620 |
+0.87% |
7,800 |
2023/11/15 |
1,556 |
1,622 |
1,556 |
1,606 |
+3.21% |
22,200 |
2023/11/14 |
1,574 |
1,581 |
1,523 |
1,556 |
+1.43% |
73,000 |
2023/11/13 |
1,539 |
1,585 |
1,510 |
1,534 |
+1.12% |
49,600 |
2023/11/10 |
1,590 |
1,631 |
1,517 |
1,517 |
-5.13% |
91,600 |
2023/11/9 |
1,633 |
1,633 |
1,577 |
1,599 |
-2.97% |
59,500 |
2023/11/8 |
1,676 |
1,681 |
1,625 |
1,648 |
-0.66% |
19,300 |
2023/11/7 |
1,707 |
1,707 |
1,655 |
1,659 |
-2.87% |
20,500 |
2023/11/6 |
1,684 |
1,718 |
1,684 |
1,708 |
+2.40% |
32,600 |
2023/11/2 |
1,676 |
1,690 |
1,642 |
1,668 |
+0.24% |
18,200 |
2023/11/1 |
1,686 |
1,686 |
1,645 |
1,664 |
-0.36% |
13,800 |
2023/10/31 |
1,626 |
1,677 |
1,621 |
1,670 |
+2.02% |
82,800 |
2023/10/30 |
1,650 |
1,658 |
1,637 |
1,637 |
-1.56% |
20,700 |
2023/10/27 |
1,669 |
1,680 |
1,641 |
1,663 |
-0.36% |
14,900 |
2023/10/26 |
1,652 |
1,670 |
1,649 |
1,669 |
-0.42% |
11,800 |
2023/10/25 |
1,691 |
1,707 |
1,676 |
1,676 |
-0.06% |
11,800 |
2023/10/24 |
1,650 |
1,692 |
1,602 |
1,677 |
+1.64% |
25,900 |
2023/10/23 |
1,678 |
1,697 |
1,644 |
1,650 |
-1.67% |
16,300 |
2023/10/20 |
1,680 |
1,694 |
1,640 |
1,678 |
-0.30% |
21,300 |
|