日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,798 |
1,817 |
1,795 |
1,806 |
+0.61% |
43,000 |
2024/4/23 |
1,805 |
1,806 |
1,794 |
1,795 |
+0.00% |
26,200 |
2024/4/22 |
1,804 |
1,806 |
1,792 |
1,795 |
+0.79% |
56,600 |
2024/4/19 |
1,789 |
1,797 |
1,761 |
1,781 |
-0.72% |
84,800 |
2024/4/18 |
1,777 |
1,802 |
1,776 |
1,794 |
+0.28% |
46,900 |
2024/4/17 |
1,815 |
1,816 |
1,777 |
1,789 |
-1.49% |
71,700 |
2024/4/16 |
1,834 |
1,836 |
1,808 |
1,816 |
-2.05% |
73,600 |
2024/4/15 |
1,835 |
1,854 |
1,833 |
1,854 |
-0.11% |
46,600 |
2024/4/12 |
1,877 |
1,877 |
1,855 |
1,856 |
-0.70% |
43,000 |
2024/4/11 |
1,859 |
1,875 |
1,850 |
1,869 |
-0.11% |
35,500 |
2024/4/10 |
1,869 |
1,874 |
1,863 |
1,871 |
+0.43% |
24,900 |
2024/4/9 |
1,845 |
1,863 |
1,841 |
1,863 |
+0.98% |
53,400 |
2024/4/8 |
1,845 |
1,848 |
1,832 |
1,845 |
+0.99% |
56,100 |
2024/4/5 |
1,830 |
1,840 |
1,812 |
1,827 |
-1.03% |
52,800 |
2024/4/4 |
1,845 |
1,857 |
1,835 |
1,846 |
+0.71% |
66,000 |
2024/4/3 |
1,823 |
1,841 |
1,820 |
1,833 |
+0.38% |
52,400 |
2024/4/2 |
1,844 |
1,854 |
1,823 |
1,826 |
-1.14% |
56,700 |
2024/4/1 |
1,879 |
1,883 |
1,845 |
1,847 |
-1.70% |
91,400 |
2024/3/29 |
1,874 |
1,891 |
1,865 |
1,879 |
+0.48% |
52,800 |
2024/3/28 |
1,882 |
1,898 |
1,862 |
1,870 |
-2.86% |
99,000 |
2024/3/27 |
1,923 |
1,938 |
1,918 |
1,925 |
+0.68% |
78,700 |
2024/3/26 |
1,906 |
1,920 |
1,905 |
1,912 |
+0.26% |
48,900 |
2024/3/25 |
1,915 |
1,928 |
1,901 |
1,907 |
+0.21% |
91,200 |
2024/3/22 |
1,920 |
1,920 |
1,895 |
1,903 |
-0.31% |
44,200 |
2024/3/21 |
1,920 |
1,925 |
1,905 |
1,909 |
+0.74% |
95,500 |
2024/3/19 |
1,874 |
1,895 |
1,865 |
1,895 |
+1.72% |
59,800 |
2024/3/18 |
1,874 |
1,883 |
1,861 |
1,863 |
-0.32% |
56,600 |
2024/3/15 |
1,853 |
1,870 |
1,845 |
1,869 |
+0.86% |
76,200 |
2024/3/14 |
1,832 |
1,853 |
1,827 |
1,853 |
+1.48% |
46,100 |
2024/3/13 |
1,826 |
1,845 |
1,815 |
1,826 |
+0.55% |
71,100 |
2024/3/12 |
1,810 |
1,816 |
1,781 |
1,816 |
+0.55% |
48,400 |
2024/3/11 |
1,845 |
1,848 |
1,792 |
1,806 |
-2.54% |
81,000 |
2024/3/8 |
1,815 |
1,854 |
1,815 |
1,853 |
+1.15% |
64,700 |
2024/3/7 |
1,835 |
1,836 |
1,820 |
1,832 |
+0.22% |
56,400 |
2024/3/6 |
1,795 |
1,832 |
1,793 |
1,828 |
+1.50% |
59,600 |
2024/3/5 |
1,790 |
1,809 |
1,771 |
1,801 |
+0.61% |
62,100 |
2024/3/4 |
1,810 |
1,810 |
1,788 |
1,790 |
-1.05% |
86,100 |
2024/3/1 |
1,810 |
1,817 |
1,801 |
1,809 |
+0.11% |
43,700 |
2024/2/29 |
1,799 |
1,813 |
1,794 |
1,807 |
+0.11% |
49,200 |
2024/2/28 |
1,791 |
1,808 |
1,788 |
1,805 |
+0.89% |
65,300 |
2024/2/27 |
1,783 |
1,802 |
1,774 |
1,789 |
+0.79% |
75,100 |
2024/2/26 |
1,764 |
1,781 |
1,764 |
1,775 |
+0.74% |
58,200 |
2024/2/22 |
1,756 |
1,767 |
1,747 |
1,762 |
+0.69% |
51,500 |
2024/2/21 |
1,772 |
1,773 |
1,750 |
1,750 |
-0.68% |
49,400 |
2024/2/20 |
1,773 |
1,773 |
1,753 |
1,762 |
+0.51% |
59,700 |
2024/2/19 |
1,738 |
1,763 |
1,738 |
1,753 |
+0.92% |
43,900 |
2024/2/16 |
1,735 |
1,751 |
1,735 |
1,737 |
+0.58% |
53,400 |
2024/2/15 |
1,745 |
1,756 |
1,720 |
1,727 |
-0.86% |
95,700 |
2024/2/14 |
1,782 |
1,786 |
1,736 |
1,742 |
-2.35% |
103,800 |
2024/2/13 |
1,784 |
1,788 |
1,754 |
1,784 |
-2.09% |
149,200 |
2024/2/9 |
1,835 |
1,847 |
1,822 |
1,822 |
-1.51% |
67,500 |
2024/2/8 |
1,849 |
1,863 |
1,825 |
1,850 |
+0.00% |
68,900 |
2024/2/7 |
1,846 |
1,865 |
1,835 |
1,850 |
+0.33% |
72,800 |
2024/2/6 |
1,836 |
1,854 |
1,833 |
1,844 |
-0.05% |
55,400 |
2024/2/5 |
1,819 |
1,845 |
1,814 |
1,845 |
+2.05% |
86,700 |
2024/2/2 |
1,813 |
1,819 |
1,798 |
1,808 |
-0.17% |
59,600 |
2024/2/1 |
1,815 |
1,817 |
1,800 |
1,811 |
-0.77% |
37,500 |
2024/1/31 |
1,799 |
1,825 |
1,798 |
1,825 |
+0.88% |
39,800 |
2024/1/30 |
1,825 |
1,825 |
1,805 |
1,809 |
-0.88% |
40,100 |
2024/1/29 |
1,814 |
1,825 |
1,809 |
1,825 |
+1.11% |
70,100 |
2024/1/26 |
1,822 |
1,824 |
1,805 |
1,805 |
-1.10% |
32,100 |
2024/1/25 |
1,800 |
1,825 |
1,798 |
1,825 |
+1.39% |
45,700 |
2024/1/24 |
1,801 |
1,805 |
1,793 |
1,800 |
+0.00% |
34,300 |
2024/1/23 |
1,816 |
1,825 |
1,800 |
1,800 |
-0.55% |
47,900 |
2024/1/22 |
1,813 |
1,818 |
1,806 |
1,810 |
+0.22% |
44,600 |
2024/1/19 |
1,800 |
1,811 |
1,796 |
1,806 |
+0.89% |
30,600 |
2024/1/18 |
1,799 |
1,806 |
1,784 |
1,790 |
+0.00% |
55,500 |
2024/1/17 |
1,800 |
1,813 |
1,790 |
1,790 |
-0.56% |
64,800 |
2024/1/16 |
1,823 |
1,823 |
1,789 |
1,800 |
-1.04% |
72,800 |
2024/1/15 |
1,787 |
1,829 |
1,787 |
1,819 |
+1.62% |
79,300 |
2024/1/12 |
1,819 |
1,824 |
1,785 |
1,790 |
-0.94% |
57,600 |
2024/1/11 |
1,815 |
1,834 |
1,807 |
1,807 |
+0.17% |
89,900 |
2024/1/10 |
1,808 |
1,822 |
1,802 |
1,804 |
+0.22% |
77,400 |
2024/1/9 |
1,808 |
1,810 |
1,790 |
1,800 |
+0.39% |
108,600 |
2024/1/5 |
1,790 |
1,803 |
1,778 |
1,793 |
+1.13% |
100,500 |
2024/1/4 |
1,737 |
1,777 |
1,721 |
1,773 |
+2.43% |
94,300 |
2023/12/29 |
1,720 |
1,731 |
1,716 |
1,731 |
+1.23% |
44,400 |
2023/12/28 |
1,705 |
1,711 |
1,698 |
1,710 |
+0.94% |
50,100 |
2023/12/27 |
1,685 |
1,696 |
1,685 |
1,694 |
+0.89% |
38,500 |
2023/12/26 |
1,671 |
1,681 |
1,666 |
1,679 |
+1.02% |
47,100 |
2023/12/25 |
1,689 |
1,691 |
1,660 |
1,662 |
-0.84% |
42,000 |
2023/12/22 |
1,662 |
1,678 |
1,659 |
1,676 |
+1.02% |
54,600 |
2023/12/21 |
1,663 |
1,666 |
1,653 |
1,659 |
-0.42% |
47,600 |
2023/12/20 |
1,670 |
1,677 |
1,666 |
1,666 |
+0.60% |
54,200 |
2023/12/19 |
1,673 |
1,673 |
1,644 |
1,656 |
-0.24% |
70,900 |
2023/12/18 |
1,660 |
1,664 |
1,646 |
1,660 |
+0.00% |
44,400 |
2023/12/15 |
1,650 |
1,664 |
1,646 |
1,660 |
+0.24% |
50,500 |
2023/12/14 |
1,661 |
1,671 |
1,650 |
1,656 |
-0.72% |
49,100 |
2023/12/13 |
1,684 |
1,684 |
1,660 |
1,668 |
-0.54% |
26,400 |
2023/12/12 |
1,674 |
1,686 |
1,674 |
1,677 |
-0.36% |
32,600 |
2023/12/11 |
1,664 |
1,683 |
1,664 |
1,683 |
+1.14% |
42,300 |
2023/12/8 |
1,684 |
1,689 |
1,657 |
1,664 |
-1.42% |
60,000 |
2023/12/7 |
1,691 |
1,691 |
1,681 |
1,688 |
-0.59% |
28,700 |
2023/12/6 |
1,676 |
1,703 |
1,675 |
1,698 |
+1.49% |
55,300 |
2023/12/5 |
1,685 |
1,692 |
1,672 |
1,673 |
-0.65% |
54,000 |
2023/12/4 |
1,693 |
1,694 |
1,675 |
1,684 |
-0.12% |
36,400 |
2023/12/1 |
1,693 |
1,694 |
1,681 |
1,686 |
-0.06% |
35,300 |
2023/11/30 |
1,687 |
1,690 |
1,675 |
1,687 |
+0.00% |
26,100 |
2023/11/29 |
1,694 |
1,699 |
1,687 |
1,687 |
-0.71% |
23,200 |
2023/11/28 |
1,690 |
1,700 |
1,690 |
1,699 |
+0.24% |
24,300 |
2023/11/27 |
1,702 |
1,706 |
1,689 |
1,695 |
+0.00% |
37,800 |
2023/11/24 |
1,699 |
1,703 |
1,689 |
1,695 |
+0.36% |
30,200 |
2023/11/22 |
1,664 |
1,691 |
1,658 |
1,689 |
+2.05% |
52,400 |
2023/11/21 |
1,657 |
1,667 |
1,645 |
1,655 |
-0.18% |
36,200 |
2023/11/20 |
1,673 |
1,677 |
1,658 |
1,658 |
-1.01% |
44,700 |
2023/11/17 |
1,661 |
1,677 |
1,660 |
1,675 |
+0.84% |
29,200 |
2023/11/16 |
1,680 |
1,691 |
1,657 |
1,661 |
-1.72% |
71,000 |
2023/11/15 |
1,715 |
1,715 |
1,687 |
1,690 |
-0.65% |
33,100 |
2023/11/14 |
1,699 |
1,718 |
1,699 |
1,701 |
+0.83% |
45,800 |
2023/11/13 |
1,680 |
1,707 |
1,679 |
1,687 |
-0.30% |
51,200 |
2023/11/10 |
1,668 |
1,699 |
1,668 |
1,692 |
+0.83% |
34,700 |
2023/11/9 |
1,671 |
1,685 |
1,658 |
1,678 |
+0.72% |
42,000 |
2023/11/8 |
1,710 |
1,710 |
1,658 |
1,666 |
-2.17% |
67,100 |
2023/11/7 |
1,701 |
1,708 |
1,693 |
1,703 |
+0.83% |
34,700 |
2023/11/6 |
1,689 |
1,697 |
1,682 |
1,689 |
+0.78% |
68,100 |
2023/11/2 |
1,700 |
1,702 |
1,674 |
1,676 |
-1.12% |
50,700 |
2023/11/1 |
1,691 |
1,699 |
1,685 |
1,695 |
+1.38% |
47,900 |
2023/10/31 |
1,662 |
1,673 |
1,651 |
1,672 |
+0.60% |
38,200 |
2023/10/30 |
1,658 |
1,665 |
1,643 |
1,662 |
-0.12% |
61,000 |
2023/10/27 |
1,640 |
1,665 |
1,640 |
1,664 |
+1.84% |
40,300 |
2023/10/26 |
1,643 |
1,651 |
1,627 |
1,634 |
-0.55% |
44,100 |
2023/10/25 |
1,653 |
1,655 |
1,641 |
1,643 |
-0.06% |
46,000 |
2023/10/24 |
1,640 |
1,651 |
1,612 |
1,644 |
-0.12% |
60,800 |
|