日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,570 |
1,600 |
1,570 |
1,580 |
+0.96% |
12,900 |
2024/4/23 |
1,555 |
1,570 |
1,538 |
1,565 |
+1.82% |
10,700 |
2024/4/22 |
1,517 |
1,551 |
1,502 |
1,537 |
+2.13% |
22,600 |
2024/4/19 |
1,620 |
1,621 |
1,441 |
1,505 |
-6.00% |
97,200 |
2024/4/18 |
1,537 |
1,644 |
1,534 |
1,601 |
+3.69% |
36,700 |
2024/4/17 |
1,600 |
1,600 |
1,520 |
1,544 |
-3.38% |
55,000 |
2024/4/16 |
1,693 |
1,693 |
1,595 |
1,598 |
-6.28% |
47,100 |
2024/4/15 |
1,675 |
1,715 |
1,658 |
1,705 |
+1.13% |
9,600 |
2024/4/12 |
1,703 |
1,703 |
1,671 |
1,686 |
-1.06% |
8,200 |
2024/4/11 |
1,681 |
1,709 |
1,680 |
1,704 |
-0.35% |
5,900 |
2024/4/10 |
1,655 |
1,717 |
1,654 |
1,710 |
+2.70% |
24,600 |
2024/4/9 |
1,675 |
1,688 |
1,643 |
1,665 |
-0.42% |
6,600 |
2024/4/8 |
1,656 |
1,672 |
1,641 |
1,672 |
+2.45% |
15,100 |
2024/4/5 |
1,627 |
1,646 |
1,612 |
1,632 |
-1.21% |
11,000 |
2024/4/4 |
1,648 |
1,678 |
1,648 |
1,652 |
+0.24% |
6,800 |
2024/4/3 |
1,618 |
1,667 |
1,612 |
1,648 |
+1.29% |
8,300 |
2024/4/2 |
1,652 |
1,652 |
1,620 |
1,627 |
-1.27% |
13,000 |
2024/4/1 |
1,715 |
1,715 |
1,610 |
1,648 |
-3.91% |
24,100 |
2024/3/29 |
1,706 |
1,720 |
1,697 |
1,715 |
+0.41% |
13,600 |
2024/3/28 |
1,740 |
1,764 |
1,708 |
1,708 |
-2.79% |
6,600 |
2024/3/27 |
1,776 |
1,776 |
1,743 |
1,757 |
-0.57% |
16,700 |
2024/3/26 |
1,755 |
1,775 |
1,744 |
1,767 |
+0.68% |
8,000 |
2024/3/25 |
1,717 |
1,774 |
1,710 |
1,755 |
+2.87% |
20,100 |
2024/3/22 |
1,723 |
1,723 |
1,675 |
1,706 |
-0.06% |
14,700 |
2024/3/21 |
1,700 |
1,717 |
1,693 |
1,707 |
+1.73% |
15,000 |
2024/3/19 |
1,664 |
1,678 |
1,642 |
1,678 |
+0.84% |
13,600 |
2024/3/18 |
1,632 |
1,670 |
1,632 |
1,664 |
+2.91% |
26,300 |
2024/3/15 |
1,648 |
1,648 |
1,615 |
1,617 |
-1.64% |
9,200 |
2024/3/14 |
1,634 |
1,655 |
1,615 |
1,644 |
-0.30% |
14,000 |
2024/3/13 |
1,716 |
1,716 |
1,615 |
1,649 |
-2.83% |
29,200 |
2024/3/12 |
1,631 |
1,700 |
1,631 |
1,697 |
+1.86% |
24,600 |
2024/3/11 |
1,730 |
1,730 |
1,648 |
1,666 |
-6.93% |
73,900 |
2024/3/8 |
1,777 |
1,821 |
1,751 |
1,790 |
+0.90% |
21,300 |
2024/3/7 |
1,880 |
1,891 |
1,765 |
1,774 |
-4.67% |
55,000 |
2024/3/6 |
1,820 |
1,878 |
1,800 |
1,861 |
+0.05% |
17,700 |
2024/3/5 |
1,820 |
1,900 |
1,820 |
1,860 |
+0.92% |
30,100 |
2024/3/4 |
1,850 |
1,961 |
1,812 |
1,843 |
+4.01% |
79,500 |
2024/3/1 |
1,800 |
1,810 |
1,747 |
1,772 |
+0.06% |
30,300 |
2024/2/29 |
1,809 |
1,809 |
1,735 |
1,771 |
-2.32% |
53,100 |
2024/2/28 |
1,886 |
1,924 |
1,807 |
1,813 |
-3.87% |
69,600 |
2024/2/27 |
1,872 |
1,931 |
1,844 |
1,886 |
+0.43% |
32,200 |
2024/2/26 |
1,938 |
1,961 |
1,852 |
1,878 |
-1.52% |
56,700 |
2024/2/22 |
1,733 |
1,907 |
1,733 |
1,907 |
+14.12% |
144,100 |
2024/2/21 |
1,705 |
1,710 |
1,664 |
1,671 |
-3.02% |
31,200 |
2024/2/20 |
1,708 |
1,761 |
1,674 |
1,723 |
+0.53% |
49,300 |
2024/2/19 |
1,640 |
1,740 |
1,640 |
1,714 |
+4.83% |
53,000 |
2024/2/16 |
1,666 |
1,697 |
1,625 |
1,635 |
-0.91% |
58,000 |
2024/2/15 |
1,603 |
1,697 |
1,584 |
1,650 |
+4.56% |
73,900 |
2024/2/14 |
1,520 |
1,850 |
1,480 |
1,578 |
+1.87% |
339,100 |
2024/2/13 |
1,500 |
1,606 |
1,480 |
1,549 |
+5.45% |
243,900 |
2024/2/9 |
1,486 |
1,511 |
1,460 |
1,469 |
-0.27% |
22,100 |
2024/2/8 |
1,443 |
1,479 |
1,413 |
1,473 |
+2.65% |
28,200 |
2024/2/7 |
1,431 |
1,451 |
1,424 |
1,435 |
+0.28% |
10,500 |
2024/2/6 |
1,433 |
1,443 |
1,428 |
1,431 |
-0.49% |
10,400 |
2024/2/5 |
1,441 |
1,459 |
1,425 |
1,438 |
-0.07% |
25,500 |
2024/2/2 |
1,473 |
1,475 |
1,423 |
1,439 |
-1.71% |
32,600 |
2024/2/1 |
1,500 |
1,500 |
1,436 |
1,464 |
-2.66% |
29,900 |
2024/1/31 |
1,495 |
1,504 |
1,466 |
1,504 |
+0.07% |
21,100 |
2024/1/30 |
1,493 |
1,525 |
1,487 |
1,503 |
+1.49% |
10,400 |
2024/1/29 |
1,499 |
1,512 |
1,481 |
1,481 |
-0.67% |
13,500 |
2024/1/26 |
1,519 |
1,519 |
1,465 |
1,491 |
-1.91% |
21,700 |
2024/1/25 |
1,507 |
1,525 |
1,481 |
1,520 |
+0.86% |
16,300 |
2024/1/24 |
1,512 |
1,513 |
1,480 |
1,507 |
-0.26% |
12,100 |
2024/1/23 |
1,555 |
1,555 |
1,498 |
1,511 |
-1.11% |
16,100 |
2024/1/22 |
1,520 |
1,545 |
1,520 |
1,528 |
+3.95% |
38,800 |
2024/1/19 |
1,441 |
1,470 |
1,423 |
1,470 |
+2.94% |
25,000 |
2024/1/18 |
1,416 |
1,431 |
1,412 |
1,428 |
+0.85% |
6,900 |
2024/1/17 |
1,437 |
1,465 |
1,411 |
1,416 |
-1.46% |
31,100 |
2024/1/16 |
1,482 |
1,483 |
1,430 |
1,437 |
-2.18% |
18,400 |
2024/1/15 |
1,450 |
1,475 |
1,450 |
1,469 |
+2.23% |
19,600 |
2024/1/12 |
1,453 |
1,459 |
1,418 |
1,437 |
-1.58% |
14,500 |
2024/1/11 |
1,473 |
1,485 |
1,448 |
1,460 |
-0.41% |
10,100 |
2024/1/10 |
1,450 |
1,501 |
1,450 |
1,466 |
+1.10% |
18,700 |
2024/1/9 |
1,431 |
1,450 |
1,414 |
1,450 |
+2.11% |
8,400 |
2024/1/5 |
1,435 |
1,435 |
1,416 |
1,420 |
-1.05% |
4,700 |
2024/1/4 |
1,406 |
1,435 |
1,388 |
1,435 |
+0.28% |
7,000 |
2023/12/29 |
1,443 |
1,450 |
1,426 |
1,431 |
-1.31% |
6,900 |
2023/12/28 |
1,426 |
1,455 |
1,418 |
1,450 |
+1.68% |
7,700 |
2023/12/27 |
1,416 |
1,447 |
1,416 |
1,426 |
+0.14% |
10,700 |
2023/12/26 |
1,427 |
1,442 |
1,412 |
1,424 |
-0.21% |
7,500 |
2023/12/25 |
1,469 |
1,469 |
1,425 |
1,427 |
-0.21% |
7,700 |
2023/12/22 |
1,442 |
1,472 |
1,430 |
1,430 |
-0.76% |
16,200 |
2023/12/21 |
1,449 |
1,449 |
1,420 |
1,441 |
-1.84% |
13,200 |
2023/12/20 |
1,439 |
1,469 |
1,439 |
1,468 |
+2.51% |
13,600 |
2023/12/19 |
1,430 |
1,435 |
1,416 |
1,432 |
+0.70% |
8,600 |
2023/12/18 |
1,389 |
1,422 |
1,386 |
1,422 |
+1.14% |
9,400 |
2023/12/15 |
1,412 |
1,435 |
1,373 |
1,406 |
-0.42% |
26,600 |
2023/12/14 |
1,450 |
1,455 |
1,385 |
1,412 |
-1.40% |
22,600 |
2023/12/13 |
1,433 |
1,450 |
1,422 |
1,432 |
-0.62% |
17,000 |
2023/12/12 |
1,463 |
1,484 |
1,440 |
1,441 |
-0.28% |
10,700 |
2023/12/11 |
1,447 |
1,477 |
1,443 |
1,445 |
-0.07% |
10,700 |
2023/12/8 |
1,484 |
1,488 |
1,420 |
1,446 |
-3.28% |
35,800 |
2023/12/7 |
1,518 |
1,518 |
1,491 |
1,495 |
-1.90% |
13,400 |
2023/12/6 |
1,515 |
1,537 |
1,510 |
1,524 |
+1.74% |
13,400 |
2023/12/5 |
1,540 |
1,540 |
1,491 |
1,498 |
-3.04% |
18,100 |
2023/12/4 |
1,530 |
1,559 |
1,528 |
1,545 |
+0.00% |
12,400 |
2023/12/1 |
1,588 |
1,588 |
1,541 |
1,545 |
-2.71% |
17,300 |
2023/11/30 |
1,526 |
1,588 |
1,520 |
1,588 |
+3.99% |
30,400 |
2023/11/29 |
1,568 |
1,568 |
1,515 |
1,527 |
-2.61% |
21,500 |
2023/11/28 |
1,598 |
1,598 |
1,547 |
1,568 |
-1.13% |
25,500 |
2023/11/27 |
1,580 |
1,611 |
1,553 |
1,586 |
+0.76% |
38,000 |
2023/11/24 |
1,525 |
1,574 |
1,504 |
1,574 |
+5.28% |
34,500 |
2023/11/22 |
1,502 |
1,531 |
1,495 |
1,495 |
-2.16% |
26,400 |
2023/11/21 |
1,518 |
1,544 |
1,486 |
1,528 |
+0.73% |
23,100 |
2023/11/20 |
1,553 |
1,582 |
1,500 |
1,517 |
-2.32% |
37,000 |
2023/11/17 |
1,555 |
1,595 |
1,552 |
1,553 |
-2.51% |
15,600 |
2023/11/16 |
1,575 |
1,628 |
1,540 |
1,593 |
+1.46% |
39,000 |
2023/11/15 |
1,591 |
1,616 |
1,522 |
1,570 |
-1.26% |
60,600 |
2023/11/14 |
1,515 |
1,638 |
1,495 |
1,590 |
+8.53% |
118,400 |
2023/11/13 |
1,400 |
1,475 |
1,398 |
1,465 |
+5.24% |
74,600 |
2023/11/10 |
1,406 |
1,406 |
1,376 |
1,392 |
-1.00% |
12,300 |
2023/11/9 |
1,374 |
1,408 |
1,374 |
1,406 |
+2.33% |
7,900 |
2023/11/8 |
1,419 |
1,420 |
1,366 |
1,374 |
-2.14% |
21,700 |
2023/11/7 |
1,443 |
1,443 |
1,395 |
1,404 |
-2.57% |
9,300 |
2023/11/6 |
1,425 |
1,453 |
1,408 |
1,441 |
+3.30% |
23,600 |
2023/11/2 |
1,400 |
1,455 |
1,392 |
1,395 |
+0.94% |
34,900 |
2023/11/1 |
1,400 |
1,400 |
1,374 |
1,382 |
+0.58% |
11,100 |
2023/10/31 |
1,401 |
1,401 |
1,341 |
1,374 |
+0.22% |
15,800 |
2023/10/30 |
1,376 |
1,400 |
1,358 |
1,371 |
-0.15% |
14,000 |
2023/10/27 |
1,367 |
1,385 |
1,358 |
1,373 |
+1.78% |
10,300 |
2023/10/26 |
1,369 |
1,385 |
1,339 |
1,349 |
-2.67% |
18,100 |
2023/10/25 |
1,397 |
1,430 |
1,373 |
1,386 |
+1.24% |
46,400 |
2023/10/24 |
1,362 |
1,378 |
1,305 |
1,369 |
+0.74% |
37,600 |
|