日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,776 |
1,788 |
1,761 |
1,780 |
+0.11% |
49,800 |
2024/4/25 |
1,795 |
1,795 |
1,777 |
1,778 |
-0.56% |
37,100 |
2024/4/24 |
1,792 |
1,795 |
1,780 |
1,788 |
+0.17% |
50,600 |
2024/4/23 |
1,789 |
1,789 |
1,778 |
1,785 |
+0.34% |
33,800 |
2024/4/22 |
1,780 |
1,787 |
1,771 |
1,779 |
+0.62% |
45,500 |
2024/4/19 |
1,782 |
1,782 |
1,758 |
1,768 |
-0.67% |
37,300 |
2024/4/18 |
1,756 |
1,781 |
1,752 |
1,780 |
+1.37% |
35,100 |
2024/4/17 |
1,787 |
1,787 |
1,753 |
1,756 |
-1.35% |
56,900 |
2024/4/16 |
1,800 |
1,800 |
1,779 |
1,780 |
-0.73% |
45,600 |
2024/4/15 |
1,790 |
1,794 |
1,784 |
1,793 |
+0.45% |
39,200 |
2024/4/12 |
1,795 |
1,795 |
1,782 |
1,785 |
-0.56% |
72,100 |
2024/4/11 |
1,805 |
1,805 |
1,789 |
1,795 |
-0.55% |
57,000 |
2024/4/10 |
1,815 |
1,816 |
1,805 |
1,805 |
-0.55% |
36,600 |
2024/4/9 |
1,800 |
1,815 |
1,795 |
1,815 |
+0.44% |
33,000 |
2024/4/8 |
1,817 |
1,820 |
1,794 |
1,807 |
+1.01% |
45,000 |
2024/4/5 |
1,807 |
1,807 |
1,783 |
1,789 |
-0.83% |
73,600 |
2024/4/4 |
1,824 |
1,827 |
1,800 |
1,804 |
-0.22% |
52,400 |
2024/4/3 |
1,830 |
1,830 |
1,804 |
1,808 |
-1.31% |
49,200 |
2024/4/2 |
1,850 |
1,851 |
1,832 |
1,832 |
-0.33% |
42,300 |
2024/4/1 |
1,868 |
1,868 |
1,832 |
1,838 |
-0.38% |
66,000 |
2024/3/29 |
1,856 |
1,856 |
1,831 |
1,845 |
-0.59% |
48,000 |
2024/3/28 |
1,880 |
1,905 |
1,848 |
1,856 |
+0.00% |
57,300 |
2024/3/27 |
1,833 |
1,859 |
1,824 |
1,856 |
+2.32% |
37,200 |
2024/3/26 |
1,826 |
1,834 |
1,814 |
1,814 |
-0.44% |
31,400 |
2024/3/25 |
1,811 |
1,826 |
1,804 |
1,822 |
+0.66% |
47,300 |
2024/3/22 |
1,810 |
1,814 |
1,801 |
1,810 |
+0.28% |
22,400 |
2024/3/21 |
1,828 |
1,830 |
1,801 |
1,805 |
-0.11% |
38,200 |
2024/3/19 |
1,805 |
1,810 |
1,796 |
1,807 |
+0.17% |
23,500 |
2024/3/18 |
1,794 |
1,804 |
1,785 |
1,804 |
+0.56% |
25,000 |
2024/3/15 |
1,800 |
1,800 |
1,786 |
1,794 |
-0.33% |
12,900 |
2024/3/14 |
1,800 |
1,804 |
1,783 |
1,800 |
+0.50% |
16,600 |
2024/3/13 |
1,800 |
1,812 |
1,782 |
1,791 |
+0.28% |
15,200 |
2024/3/12 |
1,764 |
1,786 |
1,750 |
1,786 |
+1.13% |
52,200 |
2024/3/11 |
1,780 |
1,785 |
1,746 |
1,766 |
-1.51% |
36,500 |
2024/3/8 |
1,757 |
1,805 |
1,732 |
1,793 |
+0.00% |
73,900 |
2024/3/7 |
1,827 |
1,827 |
1,766 |
1,793 |
-2.29% |
55,100 |
2024/3/6 |
1,838 |
1,847 |
1,821 |
1,835 |
-0.22% |
43,900 |
2024/3/5 |
1,830 |
1,844 |
1,826 |
1,839 |
+0.00% |
24,500 |
2024/3/4 |
1,881 |
1,881 |
1,839 |
1,839 |
-2.23% |
46,500 |
2024/3/1 |
1,930 |
1,932 |
1,874 |
1,881 |
-2.64% |
27,600 |
2024/2/29 |
1,939 |
1,952 |
1,901 |
1,932 |
+1.74% |
33,300 |
2024/2/28 |
1,899 |
1,911 |
1,883 |
1,899 |
+0.32% |
22,800 |
2024/2/27 |
1,925 |
1,925 |
1,878 |
1,893 |
-1.56% |
65,900 |
2024/2/26 |
1,896 |
1,933 |
1,888 |
1,923 |
+2.40% |
82,700 |
2024/2/22 |
1,885 |
1,887 |
1,861 |
1,878 |
+0.00% |
28,100 |
2024/2/21 |
1,905 |
1,915 |
1,875 |
1,878 |
-1.57% |
11,600 |
2024/2/20 |
1,922 |
1,930 |
1,884 |
1,908 |
-0.31% |
17,700 |
2024/2/19 |
1,920 |
1,920 |
1,899 |
1,914 |
-0.26% |
16,200 |
2024/2/16 |
1,930 |
1,930 |
1,895 |
1,919 |
-0.57% |
41,600 |
2024/2/15 |
1,902 |
1,935 |
1,870 |
1,930 |
+1.79% |
58,000 |
2024/2/14 |
1,837 |
1,908 |
1,835 |
1,896 |
+7.91% |
114,400 |
2024/2/13 |
1,749 |
1,757 |
1,740 |
1,757 |
+1.38% |
16,200 |
2024/2/9 |
1,745 |
1,757 |
1,728 |
1,733 |
-0.86% |
22,600 |
2024/2/8 |
1,742 |
1,759 |
1,721 |
1,748 |
-0.46% |
17,200 |
2024/2/7 |
1,725 |
1,757 |
1,725 |
1,756 |
+0.34% |
13,000 |
2024/2/6 |
1,749 |
1,761 |
1,741 |
1,750 |
+0.06% |
12,700 |
2024/2/5 |
1,759 |
1,759 |
1,725 |
1,749 |
+0.58% |
12,700 |
2024/2/2 |
1,735 |
1,750 |
1,702 |
1,739 |
+0.23% |
15,600 |
2024/2/1 |
1,751 |
1,773 |
1,732 |
1,735 |
-1.03% |
16,100 |
2024/1/31 |
1,750 |
1,756 |
1,720 |
1,753 |
-0.23% |
13,200 |
2024/1/30 |
1,760 |
1,776 |
1,746 |
1,757 |
+0.63% |
14,700 |
2024/1/29 |
1,739 |
1,750 |
1,736 |
1,746 |
+0.40% |
8,400 |
2024/1/26 |
1,760 |
1,765 |
1,739 |
1,739 |
-1.08% |
12,200 |
2024/1/25 |
1,750 |
1,761 |
1,736 |
1,758 |
+1.68% |
19,700 |
2024/1/24 |
1,722 |
1,756 |
1,720 |
1,729 |
+0.41% |
22,800 |
2024/1/23 |
1,714 |
1,736 |
1,711 |
1,722 |
+0.47% |
18,400 |
2024/1/22 |
1,676 |
1,717 |
1,676 |
1,714 |
+2.27% |
21,400 |
2024/1/19 |
1,673 |
1,690 |
1,666 |
1,676 |
+0.00% |
12,100 |
2024/1/18 |
1,684 |
1,687 |
1,665 |
1,676 |
-0.48% |
13,100 |
2024/1/17 |
1,660 |
1,710 |
1,660 |
1,684 |
+1.45% |
18,800 |
2024/1/16 |
1,700 |
1,700 |
1,660 |
1,660 |
-2.35% |
11,900 |
2024/1/15 |
1,696 |
1,713 |
1,665 |
1,700 |
+1.07% |
21,300 |
2024/1/12 |
1,690 |
1,708 |
1,665 |
1,682 |
-0.36% |
24,700 |
2024/1/11 |
1,745 |
1,750 |
1,686 |
1,688 |
-3.27% |
23,000 |
2024/1/10 |
1,745 |
1,748 |
1,722 |
1,745 |
+0.46% |
24,400 |
2024/1/9 |
1,763 |
1,763 |
1,728 |
1,737 |
-1.47% |
23,400 |
2024/1/5 |
1,738 |
1,780 |
1,730 |
1,763 |
+2.86% |
51,600 |
2024/1/4 |
1,645 |
1,719 |
1,645 |
1,714 |
+4.96% |
50,800 |
2023/12/29 |
1,626 |
1,652 |
1,626 |
1,633 |
+0.49% |
15,600 |
2023/12/28 |
1,604 |
1,628 |
1,588 |
1,625 |
-0.91% |
22,900 |
2023/12/27 |
1,612 |
1,640 |
1,612 |
1,640 |
+2.24% |
34,700 |
2023/12/26 |
1,620 |
1,637 |
1,598 |
1,604 |
-0.06% |
42,200 |
2023/12/25 |
1,661 |
1,661 |
1,597 |
1,605 |
-2.31% |
61,700 |
2023/12/22 |
1,641 |
1,655 |
1,637 |
1,643 |
+0.18% |
37,700 |
2023/12/21 |
1,638 |
1,652 |
1,628 |
1,640 |
-0.43% |
19,400 |
2023/12/20 |
1,645 |
1,665 |
1,633 |
1,647 |
+0.61% |
31,800 |
2023/12/19 |
1,661 |
1,661 |
1,616 |
1,637 |
-1.62% |
26,500 |
2023/12/18 |
1,655 |
1,664 |
1,638 |
1,664 |
+0.30% |
16,800 |
2023/12/15 |
1,650 |
1,660 |
1,645 |
1,659 |
+1.41% |
17,600 |
2023/12/14 |
1,655 |
1,656 |
1,632 |
1,636 |
-0.79% |
18,800 |
2023/12/13 |
1,658 |
1,662 |
1,649 |
1,649 |
+0.12% |
12,500 |
2023/12/12 |
1,647 |
1,667 |
1,640 |
1,647 |
+0.00% |
11,500 |
2023/12/11 |
1,626 |
1,648 |
1,626 |
1,647 |
+0.86% |
23,200 |
2023/12/8 |
1,635 |
1,656 |
1,620 |
1,633 |
-0.18% |
36,700 |
2023/12/7 |
1,653 |
1,670 |
1,636 |
1,636 |
-1.03% |
13,700 |
2023/12/6 |
1,644 |
1,664 |
1,638 |
1,653 |
+0.49% |
17,000 |
2023/12/5 |
1,689 |
1,696 |
1,645 |
1,645 |
-3.01% |
20,600 |
2023/12/4 |
1,686 |
1,702 |
1,682 |
1,696 |
+0.77% |
16,900 |
2023/12/1 |
1,684 |
1,688 |
1,669 |
1,683 |
+0.00% |
17,300 |
2023/11/30 |
1,674 |
1,683 |
1,653 |
1,683 |
+0.54% |
23,600 |
2023/11/29 |
1,674 |
1,680 |
1,664 |
1,674 |
+0.00% |
17,800 |
2023/11/28 |
1,681 |
1,685 |
1,671 |
1,674 |
-0.42% |
19,400 |
2023/11/27 |
1,682 |
1,697 |
1,670 |
1,681 |
+0.30% |
15,800 |
2023/11/24 |
1,684 |
1,686 |
1,671 |
1,676 |
+0.48% |
8,100 |
2023/11/22 |
1,670 |
1,673 |
1,659 |
1,668 |
-0.60% |
11,900 |
2023/11/21 |
1,692 |
1,692 |
1,656 |
1,678 |
+0.96% |
18,000 |
2023/11/20 |
1,658 |
1,713 |
1,658 |
1,662 |
+0.54% |
30,500 |
2023/11/17 |
1,695 |
1,695 |
1,600 |
1,653 |
-2.19% |
52,200 |
2023/11/16 |
1,698 |
1,715 |
1,688 |
1,690 |
-0.82% |
25,600 |
2023/11/15 |
1,778 |
1,778 |
1,694 |
1,704 |
-1.96% |
35,900 |
2023/11/14 |
1,758 |
1,770 |
1,738 |
1,738 |
-1.19% |
14,300 |
2023/11/13 |
1,773 |
1,773 |
1,734 |
1,759 |
-0.79% |
21,000 |
2023/11/10 |
1,757 |
1,774 |
1,752 |
1,773 |
+0.91% |
10,600 |
2023/11/9 |
1,740 |
1,762 |
1,740 |
1,757 |
+0.63% |
9,000 |
2023/11/8 |
1,803 |
1,807 |
1,736 |
1,746 |
-3.16% |
21,900 |
2023/11/7 |
1,800 |
1,817 |
1,794 |
1,803 |
+0.17% |
19,100 |
2023/11/6 |
1,822 |
1,822 |
1,785 |
1,800 |
-0.11% |
19,700 |
2023/11/2 |
1,787 |
1,815 |
1,763 |
1,802 |
+1.98% |
19,300 |
2023/11/1 |
1,810 |
1,810 |
1,744 |
1,767 |
-0.45% |
24,400 |
2023/10/31 |
1,721 |
1,776 |
1,699 |
1,775 |
+3.14% |
53,700 |
2023/10/30 |
1,693 |
1,724 |
1,693 |
1,721 |
+0.76% |
33,800 |
2023/10/27 |
1,687 |
1,712 |
1,682 |
1,708 |
+0.89% |
18,500 |
2023/10/26 |
1,719 |
1,721 |
1,691 |
1,693 |
-1.51% |
20,400 |
|