日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,729 |
1,740 |
1,695 |
1,703 |
-1.22% |
9,200 |
2024/4/16 |
1,775 |
1,775 |
1,717 |
1,724 |
-2.98% |
5,600 |
2024/4/15 |
1,777 |
1,777 |
1,777 |
1,777 |
-0.34% |
400 |
2024/4/12 |
1,776 |
1,783 |
1,776 |
1,783 |
+0.34% |
1,400 |
2024/4/11 |
1,795 |
1,795 |
1,777 |
1,777 |
-0.89% |
2,200 |
2024/4/10 |
1,745 |
1,793 |
1,745 |
1,793 |
+2.46% |
7,300 |
2024/4/9 |
1,739 |
1,750 |
1,728 |
1,750 |
+0.34% |
3,700 |
2024/4/8 |
1,748 |
1,748 |
1,726 |
1,744 |
-0.23% |
2,100 |
2024/4/5 |
1,723 |
1,763 |
1,723 |
1,748 |
+0.46% |
2,200 |
2024/4/4 |
1,757 |
1,757 |
1,730 |
1,740 |
-0.68% |
4,800 |
2024/4/3 |
1,760 |
1,760 |
1,752 |
1,752 |
-0.45% |
1,600 |
2024/4/2 |
1,805 |
1,805 |
1,760 |
1,760 |
-2.17% |
4,300 |
2024/4/1 |
1,833 |
1,833 |
1,781 |
1,799 |
-0.11% |
8,600 |
2024/3/29 |
1,774 |
1,812 |
1,774 |
1,801 |
+1.69% |
3,500 |
2024/3/28 |
1,756 |
1,796 |
1,733 |
1,771 |
-2.64% |
6,900 |
2024/3/27 |
1,826 |
1,826 |
1,801 |
1,819 |
+0.55% |
3,500 |
2024/3/26 |
1,816 |
1,816 |
1,790 |
1,809 |
-0.33% |
2,900 |
2024/3/25 |
1,796 |
1,839 |
1,796 |
1,815 |
+0.33% |
3,700 |
2024/3/22 |
1,779 |
1,809 |
1,771 |
1,809 |
+1.69% |
7,700 |
2024/3/21 |
1,765 |
1,780 |
1,755 |
1,779 |
+0.68% |
5,100 |
2024/3/19 |
1,757 |
1,772 |
1,741 |
1,767 |
-0.11% |
2,300 |
2024/3/18 |
1,778 |
1,779 |
1,760 |
1,769 |
+0.45% |
9,600 |
2024/3/15 |
1,739 |
1,761 |
1,733 |
1,761 |
+1.85% |
10,700 |
2024/3/14 |
1,723 |
1,729 |
1,717 |
1,729 |
+0.82% |
5,400 |
2024/3/13 |
1,724 |
1,728 |
1,703 |
1,715 |
+0.59% |
4,900 |
2024/3/12 |
1,719 |
1,719 |
1,682 |
1,705 |
-0.81% |
10,500 |
2024/3/11 |
1,714 |
1,726 |
1,709 |
1,719 |
-0.17% |
11,800 |
2024/3/8 |
1,706 |
1,727 |
1,706 |
1,722 |
+0.94% |
3,600 |
2024/3/7 |
1,722 |
1,722 |
1,704 |
1,706 |
-0.93% |
5,300 |
2024/3/6 |
1,705 |
1,733 |
1,705 |
1,722 |
+0.53% |
3,600 |
2024/3/5 |
1,700 |
1,714 |
1,697 |
1,713 |
+0.29% |
6,400 |
2024/3/4 |
1,708 |
1,711 |
1,704 |
1,708 |
+0.29% |
6,600 |
2024/3/1 |
1,717 |
1,717 |
1,703 |
1,703 |
-0.70% |
3,400 |
2024/2/29 |
1,727 |
1,735 |
1,710 |
1,715 |
-0.98% |
5,600 |
2024/2/28 |
1,719 |
1,734 |
1,719 |
1,732 |
+0.76% |
2,500 |
2024/2/27 |
1,730 |
1,730 |
1,715 |
1,719 |
+1.12% |
7,700 |
2024/2/26 |
1,709 |
1,709 |
1,692 |
1,700 |
-0.53% |
4,500 |
2024/2/22 |
1,720 |
1,720 |
1,701 |
1,709 |
+0.00% |
3,100 |
2024/2/21 |
1,716 |
1,731 |
1,698 |
1,709 |
-0.41% |
5,700 |
2024/2/20 |
1,722 |
1,728 |
1,705 |
1,716 |
+0.65% |
3,900 |
2024/2/19 |
1,690 |
1,705 |
1,690 |
1,705 |
+0.29% |
10,500 |
2024/2/16 |
1,696 |
1,702 |
1,685 |
1,700 |
+1.01% |
5,900 |
2024/2/15 |
1,696 |
1,704 |
1,682 |
1,683 |
-1.17% |
12,900 |
2024/2/14 |
1,702 |
1,705 |
1,694 |
1,703 |
-0.58% |
5,100 |
2024/2/13 |
1,702 |
1,716 |
1,690 |
1,713 |
-0.23% |
16,800 |
2024/2/9 |
1,739 |
1,743 |
1,675 |
1,717 |
-0.46% |
23,800 |
2024/2/8 |
1,710 |
1,743 |
1,690 |
1,725 |
-7.75% |
67,800 |
2024/2/7 |
1,879 |
1,926 |
1,851 |
1,870 |
+1.08% |
32,600 |
2024/2/6 |
1,830 |
1,862 |
1,825 |
1,850 |
+1.48% |
14,800 |
2024/2/5 |
1,845 |
1,845 |
1,819 |
1,823 |
-0.38% |
8,300 |
2024/2/2 |
1,812 |
1,836 |
1,810 |
1,830 |
+1.16% |
6,900 |
2024/2/1 |
1,801 |
1,818 |
1,801 |
1,809 |
-0.06% |
9,600 |
2024/1/31 |
1,815 |
1,816 |
1,806 |
1,810 |
-0.33% |
2,800 |
2024/1/30 |
1,829 |
1,829 |
1,810 |
1,816 |
+0.55% |
9,500 |
2024/1/29 |
1,798 |
1,806 |
1,797 |
1,806 |
+0.50% |
2,800 |
2024/1/26 |
1,792 |
1,805 |
1,786 |
1,797 |
+0.28% |
9,100 |
2024/1/25 |
1,773 |
1,798 |
1,773 |
1,792 |
+1.82% |
8,200 |
2024/1/24 |
1,750 |
1,766 |
1,700 |
1,760 |
+0.40% |
6,500 |
2024/1/23 |
1,806 |
1,806 |
1,753 |
1,753 |
-2.93% |
12,900 |
2024/1/22 |
1,760 |
1,814 |
1,760 |
1,806 |
+3.91% |
14,200 |
2024/1/19 |
1,732 |
1,755 |
1,710 |
1,738 |
+0.35% |
7,200 |
2024/1/18 |
1,717 |
1,739 |
1,706 |
1,732 |
+0.87% |
4,500 |
2024/1/17 |
1,710 |
1,720 |
1,696 |
1,717 |
+1.36% |
4,300 |
2024/1/16 |
1,720 |
1,725 |
1,671 |
1,694 |
-1.34% |
8,000 |
2024/1/15 |
1,701 |
1,718 |
1,701 |
1,717 |
+0.82% |
1,800 |
2024/1/12 |
1,701 |
1,703 |
1,691 |
1,703 |
+0.18% |
1,100 |
2024/1/11 |
1,706 |
1,718 |
1,685 |
1,700 |
-0.35% |
6,600 |
2024/1/10 |
1,686 |
1,707 |
1,686 |
1,706 |
+1.49% |
4,400 |
2024/1/9 |
1,705 |
1,705 |
1,681 |
1,681 |
-1.64% |
4,400 |
2024/1/5 |
1,720 |
1,720 |
1,688 |
1,709 |
-0.93% |
4,300 |
2024/1/4 |
1,745 |
1,745 |
1,665 |
1,725 |
+3.60% |
31,200 |
2023/12/29 |
1,658 |
1,665 |
1,658 |
1,665 |
-0.60% |
1,600 |
2023/12/28 |
1,647 |
1,675 |
1,645 |
1,675 |
+0.60% |
6,200 |
2023/12/27 |
1,630 |
1,666 |
1,627 |
1,665 |
+2.46% |
7,100 |
2023/12/26 |
1,615 |
1,626 |
1,614 |
1,625 |
+0.49% |
2,400 |
2023/12/25 |
1,608 |
1,631 |
1,588 |
1,617 |
+0.62% |
5,100 |
2023/12/22 |
1,609 |
1,609 |
1,596 |
1,607 |
-0.12% |
1,900 |
2023/12/21 |
1,603 |
1,610 |
1,600 |
1,609 |
+0.25% |
1,600 |
2023/12/20 |
1,601 |
1,605 |
1,601 |
1,605 |
+0.38% |
1,300 |
2023/12/19 |
1,606 |
1,606 |
1,599 |
1,599 |
-0.93% |
1,800 |
2023/12/18 |
1,615 |
1,615 |
1,607 |
1,614 |
+0.44% |
1,200 |
2023/12/15 |
1,603 |
1,607 |
1,603 |
1,607 |
+0.25% |
400 |
2023/12/14 |
1,613 |
1,613 |
1,600 |
1,603 |
+0.06% |
1,300 |
2023/12/13 |
1,602 |
1,603 |
1,592 |
1,602 |
+0.12% |
20,500 |
2023/12/12 |
1,608 |
1,620 |
1,591 |
1,600 |
-0.37% |
10,300 |
2023/12/11 |
1,617 |
1,620 |
1,601 |
1,606 |
-0.12% |
5,900 |
2023/12/8 |
1,601 |
1,608 |
1,597 |
1,608 |
-0.06% |
8,300 |
2023/12/7 |
1,606 |
1,609 |
1,574 |
1,609 |
+0.37% |
5,700 |
2023/12/6 |
1,604 |
1,606 |
1,603 |
1,603 |
-0.50% |
800 |
2023/12/5 |
1,601 |
1,615 |
1,598 |
1,611 |
+0.44% |
3,200 |
2023/12/4 |
1,601 |
1,604 |
1,600 |
1,604 |
+0.56% |
1,700 |
2023/12/1 |
1,602 |
1,602 |
1,573 |
1,595 |
+0.06% |
19,000 |
2023/11/30 |
1,596 |
1,597 |
1,588 |
1,594 |
-0.13% |
9,700 |
2023/11/29 |
1,605 |
1,605 |
1,573 |
1,596 |
-0.25% |
13,100 |
2023/11/28 |
1,607 |
1,607 |
1,596 |
1,600 |
+0.00% |
3,600 |
2023/11/27 |
1,602 |
1,602 |
1,598 |
1,600 |
-0.19% |
2,200 |
2023/11/24 |
1,610 |
1,610 |
1,596 |
1,603 |
-0.37% |
5,800 |
2023/11/22 |
1,582 |
1,616 |
1,582 |
1,609 |
+1.51% |
4,500 |
2023/11/21 |
1,600 |
1,600 |
1,573 |
1,585 |
-1.31% |
3,000 |
2023/11/20 |
1,602 |
1,610 |
1,598 |
1,606 |
+0.38% |
1,600 |
2023/11/17 |
1,600 |
1,613 |
1,595 |
1,600 |
+0.00% |
4,400 |
2023/11/16 |
1,612 |
1,612 |
1,596 |
1,600 |
-0.81% |
2,100 |
2023/11/15 |
1,636 |
1,636 |
1,607 |
1,613 |
-0.98% |
1,500 |
2023/11/14 |
1,609 |
1,630 |
1,604 |
1,629 |
+1.24% |
2,600 |
2023/11/13 |
1,620 |
1,627 |
1,609 |
1,609 |
-0.31% |
1,700 |
2023/11/10 |
1,604 |
1,633 |
1,604 |
1,614 |
+0.31% |
3,000 |
2023/11/9 |
1,639 |
1,639 |
1,607 |
1,609 |
-2.43% |
4,800 |
2023/11/8 |
1,643 |
1,652 |
1,610 |
1,649 |
-1.73% |
10,100 |
2023/11/7 |
1,636 |
1,679 |
1,635 |
1,678 |
+2.07% |
10,200 |
2023/11/6 |
1,635 |
1,650 |
1,633 |
1,644 |
+1.11% |
7,000 |
2023/11/2 |
1,635 |
1,642 |
1,621 |
1,626 |
-1.03% |
2,400 |
2023/11/1 |
1,615 |
1,643 |
1,608 |
1,643 |
+1.67% |
4,100 |
2023/10/31 |
1,634 |
1,634 |
1,615 |
1,616 |
-1.16% |
1,000 |
2023/10/30 |
1,636 |
1,636 |
1,625 |
1,635 |
-0.06% |
7,900 |
2023/10/27 |
1,625 |
1,636 |
1,595 |
1,636 |
+0.55% |
7,700 |
2023/10/26 |
1,636 |
1,636 |
1,616 |
1,627 |
-0.67% |
1,600 |
2023/10/25 |
1,611 |
1,638 |
1,611 |
1,638 |
+2.25% |
1,300 |
2023/10/24 |
1,630 |
1,630 |
1,585 |
1,602 |
-0.99% |
1,200 |
2023/10/23 |
1,600 |
1,618 |
1,593 |
1,618 |
+1.06% |
2,000 |
2023/10/20 |
1,605 |
1,624 |
1,601 |
1,601 |
-0.56% |
4,100 |
2023/10/19 |
1,637 |
1,637 |
1,607 |
1,610 |
-2.78% |
2,100 |
2023/10/18 |
1,667 |
1,670 |
1,656 |
1,656 |
+0.12% |
500 |
2023/10/17 |
1,667 |
1,667 |
1,645 |
1,654 |
+0.30% |
2,300 |
|