日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,495 |
1,593 |
1,486 |
1,557 |
+1.43% |
456,900 |
2024/4/24 |
1,519 |
1,537 |
1,510 |
1,535 |
+2.61% |
260,900 |
2024/4/23 |
1,494 |
1,507 |
1,490 |
1,496 |
+1.56% |
198,600 |
2024/4/22 |
1,498 |
1,506 |
1,468 |
1,473 |
-1.01% |
204,300 |
2024/4/19 |
1,512 |
1,529 |
1,473 |
1,488 |
-2.62% |
212,300 |
2024/4/18 |
1,513 |
1,533 |
1,512 |
1,528 |
+0.92% |
136,300 |
2024/4/17 |
1,526 |
1,530 |
1,510 |
1,514 |
-0.07% |
149,700 |
2024/4/16 |
1,530 |
1,537 |
1,514 |
1,515 |
-2.19% |
125,400 |
2024/4/15 |
1,537 |
1,549 |
1,533 |
1,549 |
+0.32% |
81,300 |
2024/4/12 |
1,543 |
1,556 |
1,542 |
1,544 |
+0.06% |
111,400 |
2024/4/11 |
1,540 |
1,546 |
1,533 |
1,543 |
-0.64% |
75,300 |
2024/4/10 |
1,547 |
1,560 |
1,546 |
1,553 |
+0.65% |
85,700 |
2024/4/9 |
1,538 |
1,549 |
1,532 |
1,543 |
+1.31% |
88,000 |
2024/4/8 |
1,525 |
1,534 |
1,520 |
1,523 |
+0.13% |
87,200 |
2024/4/5 |
1,500 |
1,526 |
1,500 |
1,521 |
-0.13% |
92,300 |
2024/4/4 |
1,531 |
1,538 |
1,523 |
1,523 |
+0.53% |
104,900 |
2024/4/3 |
1,499 |
1,522 |
1,491 |
1,515 |
+0.60% |
146,500 |
2024/4/2 |
1,516 |
1,520 |
1,501 |
1,506 |
-0.66% |
106,900 |
2024/4/1 |
1,535 |
1,541 |
1,512 |
1,516 |
-1.49% |
101,000 |
2024/3/29 |
1,536 |
1,547 |
1,527 |
1,539 |
+0.33% |
93,300 |
2024/3/28 |
1,571 |
1,571 |
1,531 |
1,534 |
-3.70% |
107,600 |
2024/3/27 |
1,581 |
1,598 |
1,579 |
1,593 |
+0.95% |
174,300 |
2024/3/26 |
1,568 |
1,583 |
1,568 |
1,578 |
+0.64% |
82,400 |
2024/3/25 |
1,587 |
1,596 |
1,562 |
1,568 |
-0.95% |
125,100 |
2024/3/22 |
1,588 |
1,589 |
1,566 |
1,583 |
+0.25% |
142,800 |
2024/3/21 |
1,584 |
1,584 |
1,573 |
1,579 |
+1.28% |
132,300 |
2024/3/19 |
1,551 |
1,562 |
1,548 |
1,559 |
+0.65% |
97,000 |
2024/3/18 |
1,556 |
1,558 |
1,544 |
1,549 |
+0.06% |
141,600 |
2024/3/15 |
1,507 |
1,548 |
1,507 |
1,548 |
+1.18% |
198,000 |
2024/3/14 |
1,514 |
1,530 |
1,500 |
1,530 |
+1.19% |
150,700 |
2024/3/13 |
1,535 |
1,535 |
1,497 |
1,512 |
-0.72% |
123,700 |
2024/3/12 |
1,492 |
1,523 |
1,478 |
1,523 |
+0.99% |
183,600 |
2024/3/11 |
1,521 |
1,533 |
1,493 |
1,508 |
-2.58% |
295,700 |
2024/3/8 |
1,546 |
1,564 |
1,544 |
1,548 |
+0.00% |
244,400 |
2024/3/7 |
1,567 |
1,570 |
1,540 |
1,548 |
-0.90% |
195,000 |
2024/3/6 |
1,557 |
1,573 |
1,555 |
1,562 |
-0.89% |
194,600 |
2024/3/5 |
1,568 |
1,579 |
1,561 |
1,576 |
-0.13% |
199,200 |
2024/3/4 |
1,597 |
1,597 |
1,578 |
1,578 |
-1.19% |
185,800 |
2024/3/1 |
1,586 |
1,603 |
1,582 |
1,597 |
+0.95% |
168,100 |
2024/2/29 |
1,602 |
1,608 |
1,578 |
1,582 |
-1.92% |
262,300 |
2024/2/28 |
1,623 |
1,627 |
1,604 |
1,613 |
-0.74% |
170,400 |
2024/2/27 |
1,610 |
1,628 |
1,607 |
1,625 |
+1.12% |
252,100 |
2024/2/26 |
1,616 |
1,629 |
1,594 |
1,607 |
+0.06% |
173,700 |
2024/2/22 |
1,607 |
1,615 |
1,597 |
1,606 |
+1.13% |
142,400 |
2024/2/21 |
1,588 |
1,592 |
1,579 |
1,588 |
-0.44% |
127,300 |
2024/2/20 |
1,620 |
1,625 |
1,595 |
1,595 |
-1.48% |
203,400 |
2024/2/19 |
1,591 |
1,626 |
1,578 |
1,619 |
+1.06% |
218,900 |
2024/2/16 |
1,607 |
1,613 |
1,583 |
1,602 |
+0.12% |
163,300 |
2024/2/15 |
1,625 |
1,632 |
1,587 |
1,600 |
-1.36% |
165,700 |
2024/2/14 |
1,615 |
1,630 |
1,609 |
1,622 |
-0.49% |
200,300 |
2024/2/13 |
1,622 |
1,638 |
1,615 |
1,630 |
+1.24% |
158,600 |
2024/2/9 |
1,615 |
1,624 |
1,607 |
1,610 |
-0.37% |
110,000 |
2024/2/8 |
1,615 |
1,624 |
1,587 |
1,616 |
+0.37% |
154,400 |
2024/2/7 |
1,598 |
1,615 |
1,595 |
1,610 |
-0.12% |
154,300 |
2024/2/6 |
1,640 |
1,642 |
1,611 |
1,612 |
-2.30% |
144,000 |
2024/2/5 |
1,675 |
1,679 |
1,642 |
1,650 |
-0.60% |
162,400 |
2024/2/2 |
1,655 |
1,668 |
1,651 |
1,660 |
+0.36% |
165,500 |
2024/2/1 |
1,626 |
1,668 |
1,626 |
1,654 |
+1.22% |
235,200 |
2024/1/31 |
1,620 |
1,634 |
1,608 |
1,634 |
-0.79% |
218,900 |
2024/1/30 |
1,611 |
1,671 |
1,611 |
1,647 |
+2.23% |
366,400 |
2024/1/29 |
1,615 |
1,633 |
1,582 |
1,611 |
-2.36% |
530,300 |
2024/1/26 |
1,616 |
1,706 |
1,616 |
1,650 |
-6.09% |
1,271,200 |
2024/1/25 |
1,720 |
1,764 |
1,719 |
1,757 |
+0.57% |
460,000 |
2024/1/24 |
1,763 |
1,775 |
1,732 |
1,747 |
-2.24% |
327,500 |
2024/1/23 |
1,853 |
1,882 |
1,785 |
1,787 |
-0.67% |
845,300 |
2024/1/22 |
1,752 |
1,799 |
1,748 |
1,799 |
+3.69% |
385,600 |
2024/1/19 |
1,712 |
1,740 |
1,711 |
1,735 |
+2.18% |
212,000 |
2024/1/18 |
1,690 |
1,710 |
1,690 |
1,698 |
+0.77% |
150,300 |
2024/1/17 |
1,682 |
1,712 |
1,675 |
1,685 |
+0.18% |
220,700 |
2024/1/16 |
1,698 |
1,701 |
1,677 |
1,682 |
-0.59% |
147,300 |
2024/1/15 |
1,635 |
1,694 |
1,633 |
1,692 |
+2.79% |
219,500 |
2024/1/12 |
1,661 |
1,670 |
1,638 |
1,646 |
-0.42% |
138,300 |
2024/1/11 |
1,663 |
1,674 |
1,653 |
1,653 |
+0.98% |
157,100 |
2024/1/10 |
1,635 |
1,644 |
1,630 |
1,637 |
+0.80% |
157,000 |
2024/1/9 |
1,662 |
1,674 |
1,593 |
1,624 |
-1.22% |
371,700 |
2024/1/5 |
1,665 |
1,676 |
1,644 |
1,644 |
-0.60% |
238,100 |
2024/1/4 |
1,643 |
1,658 |
1,604 |
1,654 |
-1.37% |
299,000 |
2023/12/29 |
1,662 |
1,682 |
1,660 |
1,677 |
+1.15% |
172,600 |
2023/12/28 |
1,630 |
1,662 |
1,629 |
1,658 |
+1.72% |
186,600 |
2023/12/27 |
1,619 |
1,630 |
1,610 |
1,630 |
+1.75% |
125,300 |
2023/12/26 |
1,610 |
1,612 |
1,592 |
1,602 |
-0.44% |
132,500 |
2023/12/25 |
1,623 |
1,636 |
1,606 |
1,609 |
+0.12% |
157,400 |
2023/12/22 |
1,582 |
1,611 |
1,582 |
1,607 |
+2.62% |
221,200 |
2023/12/21 |
1,559 |
1,590 |
1,557 |
1,566 |
-0.38% |
246,000 |
2023/12/20 |
1,554 |
1,583 |
1,551 |
1,572 |
+1.03% |
268,600 |
2023/12/19 |
1,555 |
1,559 |
1,538 |
1,556 |
+0.65% |
189,100 |
2023/12/18 |
1,536 |
1,555 |
1,524 |
1,546 |
+0.32% |
287,200 |
2023/12/15 |
1,500 |
1,548 |
1,499 |
1,541 |
+2.46% |
425,400 |
2023/12/14 |
1,478 |
1,505 |
1,475 |
1,504 |
+2.66% |
476,600 |
2023/12/13 |
1,420 |
1,468 |
1,420 |
1,465 |
+4.42% |
481,600 |
2023/12/12 |
1,416 |
1,427 |
1,399 |
1,403 |
-0.43% |
129,800 |
2023/12/11 |
1,387 |
1,410 |
1,386 |
1,409 |
+1.95% |
197,800 |
2023/12/8 |
1,408 |
1,410 |
1,372 |
1,382 |
-1.85% |
203,300 |
2023/12/7 |
1,419 |
1,429 |
1,408 |
1,408 |
-1.81% |
133,300 |
2023/12/6 |
1,400 |
1,439 |
1,400 |
1,434 |
+3.24% |
231,700 |
2023/12/5 |
1,413 |
1,419 |
1,388 |
1,389 |
-1.91% |
142,400 |
2023/12/4 |
1,418 |
1,434 |
1,416 |
1,416 |
-0.70% |
110,100 |
2023/12/1 |
1,436 |
1,436 |
1,414 |
1,426 |
-0.21% |
172,900 |
2023/11/30 |
1,404 |
1,429 |
1,404 |
1,429 |
+1.42% |
162,300 |
2023/11/29 |
1,402 |
1,414 |
1,395 |
1,409 |
-0.21% |
134,500 |
2023/11/28 |
1,419 |
1,421 |
1,403 |
1,412 |
-0.28% |
92,900 |
2023/11/27 |
1,396 |
1,420 |
1,395 |
1,416 |
+1.43% |
238,600 |
2023/11/24 |
1,413 |
1,423 |
1,396 |
1,396 |
-0.43% |
112,900 |
2023/11/22 |
1,402 |
1,418 |
1,400 |
1,402 |
-1.13% |
139,400 |
2023/11/21 |
1,429 |
1,429 |
1,405 |
1,418 |
+0.00% |
148,500 |
2023/11/20 |
1,461 |
1,461 |
1,418 |
1,418 |
-3.34% |
190,100 |
2023/11/17 |
1,436 |
1,467 |
1,434 |
1,467 |
+2.37% |
319,100 |
2023/11/16 |
1,422 |
1,438 |
1,416 |
1,433 |
+0.99% |
232,100 |
2023/11/15 |
1,419 |
1,422 |
1,404 |
1,419 |
+1.07% |
194,700 |
2023/11/14 |
1,390 |
1,413 |
1,390 |
1,404 |
+2.63% |
301,600 |
2023/11/13 |
1,400 |
1,400 |
1,362 |
1,368 |
-1.23% |
117,900 |
2023/11/10 |
1,383 |
1,391 |
1,360 |
1,385 |
-0.43% |
291,400 |
2023/11/9 |
1,394 |
1,403 |
1,383 |
1,391 |
+0.51% |
181,800 |
2023/11/8 |
1,399 |
1,405 |
1,374 |
1,384 |
-0.72% |
239,800 |
2023/11/7 |
1,381 |
1,399 |
1,371 |
1,394 |
+0.72% |
263,400 |
2023/11/6 |
1,374 |
1,389 |
1,368 |
1,384 |
+1.54% |
393,600 |
2023/11/2 |
1,351 |
1,368 |
1,344 |
1,363 |
+1.19% |
347,500 |
2023/11/1 |
1,365 |
1,376 |
1,346 |
1,347 |
-0.66% |
323,200 |
2023/10/31 |
1,338 |
1,358 |
1,329 |
1,356 |
+0.30% |
291,800 |
2023/10/30 |
1,327 |
1,356 |
1,323 |
1,352 |
-0.37% |
1,012,800 |
2023/10/27 |
1,319 |
1,358 |
1,309 |
1,357 |
+7.78% |
777,100 |
2023/10/26 |
1,283 |
1,290 |
1,255 |
1,259 |
-3.08% |
335,400 |
2023/10/25 |
1,320 |
1,320 |
1,292 |
1,299 |
-0.84% |
185,400 |
|