日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,373 |
1,375 |
1,361 |
1,370 |
+0.44% |
54,900 |
2024/4/23 |
1,357 |
1,369 |
1,355 |
1,364 |
+0.66% |
51,400 |
2024/4/22 |
1,347 |
1,356 |
1,339 |
1,355 |
+2.50% |
64,500 |
2024/4/19 |
1,340 |
1,346 |
1,310 |
1,322 |
-1.56% |
105,400 |
2024/4/18 |
1,327 |
1,353 |
1,327 |
1,343 |
+0.98% |
88,000 |
2024/4/17 |
1,348 |
1,348 |
1,324 |
1,330 |
-1.34% |
109,400 |
2024/4/16 |
1,386 |
1,386 |
1,346 |
1,348 |
-2.88% |
106,000 |
2024/4/15 |
1,380 |
1,391 |
1,365 |
1,388 |
-0.29% |
80,000 |
2024/4/12 |
1,412 |
1,412 |
1,392 |
1,392 |
-0.71% |
97,700 |
2024/4/11 |
1,401 |
1,410 |
1,398 |
1,402 |
-0.57% |
70,300 |
2024/4/10 |
1,405 |
1,417 |
1,405 |
1,410 |
-0.21% |
53,100 |
2024/4/9 |
1,432 |
1,434 |
1,407 |
1,413 |
-0.70% |
55,000 |
2024/4/8 |
1,430 |
1,438 |
1,418 |
1,423 |
+0.71% |
61,700 |
2024/4/5 |
1,412 |
1,423 |
1,400 |
1,413 |
-1.12% |
97,000 |
2024/4/4 |
1,435 |
1,443 |
1,424 |
1,429 |
+0.14% |
67,500 |
2024/4/3 |
1,417 |
1,440 |
1,411 |
1,427 |
+0.63% |
90,000 |
2024/4/2 |
1,440 |
1,440 |
1,414 |
1,418 |
-1.66% |
86,600 |
2024/4/1 |
1,502 |
1,502 |
1,439 |
1,442 |
-3.48% |
113,800 |
2024/3/29 |
1,490 |
1,504 |
1,477 |
1,494 |
+1.43% |
111,800 |
2024/3/28 |
1,487 |
1,505 |
1,468 |
1,473 |
-5.76% |
186,600 |
2024/3/27 |
1,572 |
1,587 |
1,563 |
1,563 |
-1.45% |
358,500 |
2024/3/26 |
1,580 |
1,600 |
1,574 |
1,586 |
+0.89% |
224,200 |
2024/3/25 |
1,580 |
1,586 |
1,565 |
1,572 |
-0.95% |
123,500 |
2024/3/22 |
1,596 |
1,599 |
1,576 |
1,587 |
+0.25% |
109,500 |
2024/3/21 |
1,585 |
1,595 |
1,576 |
1,583 |
+1.15% |
105,100 |
2024/3/19 |
1,555 |
1,566 |
1,547 |
1,565 |
+0.32% |
57,900 |
2024/3/18 |
1,561 |
1,575 |
1,554 |
1,560 |
-0.13% |
103,700 |
2024/3/15 |
1,548 |
1,570 |
1,540 |
1,562 |
+1.03% |
89,300 |
2024/3/14 |
1,546 |
1,553 |
1,531 |
1,546 |
+0.00% |
81,100 |
2024/3/13 |
1,589 |
1,592 |
1,546 |
1,546 |
-1.72% |
93,200 |
2024/3/12 |
1,550 |
1,575 |
1,540 |
1,573 |
+0.51% |
123,300 |
2024/3/11 |
1,642 |
1,642 |
1,553 |
1,565 |
-5.15% |
262,500 |
2024/3/8 |
1,545 |
1,650 |
1,545 |
1,650 |
+6.25% |
305,100 |
2024/3/7 |
1,568 |
1,568 |
1,526 |
1,553 |
+0.71% |
177,800 |
2024/3/6 |
1,529 |
1,563 |
1,512 |
1,542 |
+2.80% |
387,100 |
2024/3/5 |
1,464 |
1,503 |
1,459 |
1,500 |
+3.23% |
175,000 |
2024/3/4 |
1,465 |
1,465 |
1,441 |
1,453 |
-0.75% |
155,400 |
2024/3/1 |
1,450 |
1,464 |
1,445 |
1,464 |
+0.00% |
153,100 |
2024/2/29 |
1,473 |
1,478 |
1,445 |
1,464 |
-0.68% |
139,400 |
2024/2/28 |
1,463 |
1,482 |
1,463 |
1,474 |
+0.89% |
80,800 |
2024/2/27 |
1,465 |
1,478 |
1,461 |
1,461 |
-0.34% |
69,500 |
2024/2/26 |
1,485 |
1,485 |
1,455 |
1,466 |
-0.34% |
97,200 |
2024/2/22 |
1,458 |
1,471 |
1,458 |
1,471 |
+0.89% |
70,400 |
2024/2/21 |
1,468 |
1,478 |
1,454 |
1,458 |
-0.82% |
69,200 |
2024/2/20 |
1,486 |
1,487 |
1,470 |
1,470 |
-0.81% |
66,800 |
2024/2/19 |
1,450 |
1,482 |
1,444 |
1,482 |
+2.77% |
88,500 |
2024/2/16 |
1,430 |
1,445 |
1,424 |
1,442 |
+1.55% |
96,500 |
2024/2/15 |
1,422 |
1,425 |
1,389 |
1,420 |
+0.35% |
140,400 |
2024/2/14 |
1,448 |
1,448 |
1,410 |
1,415 |
-1.53% |
181,700 |
2024/2/13 |
1,449 |
1,449 |
1,423 |
1,437 |
-0.28% |
103,900 |
2024/2/9 |
1,451 |
1,462 |
1,441 |
1,441 |
-1.97% |
126,700 |
2024/2/8 |
1,505 |
1,507 |
1,466 |
1,470 |
-2.71% |
138,300 |
2024/2/7 |
1,490 |
1,515 |
1,489 |
1,511 |
+1.07% |
195,700 |
2024/2/6 |
1,490 |
1,523 |
1,487 |
1,495 |
+0.34% |
154,800 |
2024/2/5 |
1,497 |
1,503 |
1,486 |
1,490 |
-0.53% |
108,200 |
2024/2/2 |
1,501 |
1,508 |
1,484 |
1,498 |
-0.33% |
103,400 |
2024/2/1 |
1,525 |
1,527 |
1,501 |
1,503 |
-1.76% |
97,300 |
2024/1/31 |
1,486 |
1,530 |
1,486 |
1,530 |
+2.96% |
162,200 |
2024/1/30 |
1,490 |
1,497 |
1,483 |
1,486 |
-0.20% |
96,200 |
2024/1/29 |
1,465 |
1,490 |
1,465 |
1,489 |
+1.92% |
83,500 |
2024/1/26 |
1,468 |
1,475 |
1,461 |
1,461 |
-0.88% |
70,200 |
2024/1/25 |
1,452 |
1,475 |
1,452 |
1,474 |
+0.96% |
91,100 |
2024/1/24 |
1,474 |
1,474 |
1,455 |
1,460 |
-1.02% |
112,100 |
2024/1/23 |
1,491 |
1,498 |
1,475 |
1,475 |
-1.21% |
103,800 |
2024/1/22 |
1,472 |
1,495 |
1,472 |
1,493 |
+1.70% |
78,700 |
2024/1/19 |
1,484 |
1,484 |
1,466 |
1,468 |
-0.27% |
79,800 |
2024/1/18 |
1,475 |
1,481 |
1,471 |
1,472 |
-0.61% |
76,600 |
2024/1/17 |
1,482 |
1,510 |
1,481 |
1,481 |
-0.47% |
164,300 |
2024/1/16 |
1,496 |
1,496 |
1,480 |
1,488 |
+0.20% |
95,200 |
2024/1/15 |
1,455 |
1,487 |
1,452 |
1,485 |
+2.41% |
122,600 |
2024/1/12 |
1,464 |
1,473 |
1,446 |
1,450 |
-1.09% |
130,200 |
2024/1/11 |
1,469 |
1,475 |
1,457 |
1,466 |
+0.41% |
146,800 |
2024/1/10 |
1,452 |
1,465 |
1,445 |
1,460 |
+0.41% |
136,500 |
2024/1/9 |
1,445 |
1,462 |
1,430 |
1,454 |
+3.19% |
428,500 |
2024/1/5 |
1,388 |
1,412 |
1,386 |
1,409 |
+1.81% |
195,400 |
2024/1/4 |
1,400 |
1,405 |
1,372 |
1,384 |
+5.65% |
351,600 |
2023/12/29 |
1,300 |
1,312 |
1,300 |
1,310 |
+0.46% |
66,000 |
2023/12/28 |
1,291 |
1,308 |
1,291 |
1,304 |
+0.54% |
42,700 |
2023/12/27 |
1,282 |
1,298 |
1,282 |
1,297 |
+1.17% |
61,400 |
2023/12/26 |
1,281 |
1,285 |
1,277 |
1,282 |
+0.08% |
59,600 |
2023/12/25 |
1,290 |
1,292 |
1,279 |
1,281 |
-0.08% |
69,900 |
2023/12/22 |
1,274 |
1,282 |
1,271 |
1,282 |
+1.75% |
61,200 |
2023/12/21 |
1,262 |
1,266 |
1,259 |
1,260 |
-0.40% |
58,700 |
2023/12/20 |
1,275 |
1,278 |
1,265 |
1,265 |
-0.08% |
49,200 |
2023/12/19 |
1,275 |
1,275 |
1,260 |
1,266 |
-0.78% |
68,600 |
2023/12/18 |
1,275 |
1,276 |
1,260 |
1,276 |
-0.31% |
106,000 |
2023/12/15 |
1,283 |
1,289 |
1,275 |
1,280 |
-0.47% |
49,500 |
2023/12/14 |
1,300 |
1,303 |
1,282 |
1,286 |
-0.69% |
59,000 |
2023/12/13 |
1,301 |
1,310 |
1,291 |
1,295 |
-0.46% |
47,600 |
2023/12/12 |
1,305 |
1,312 |
1,300 |
1,301 |
-0.46% |
44,000 |
2023/12/11 |
1,299 |
1,307 |
1,288 |
1,307 |
+2.19% |
63,300 |
2023/12/8 |
1,293 |
1,295 |
1,275 |
1,279 |
-1.39% |
88,300 |
2023/12/7 |
1,299 |
1,310 |
1,293 |
1,297 |
-1.14% |
58,100 |
2023/12/6 |
1,284 |
1,315 |
1,284 |
1,312 |
+2.26% |
96,500 |
2023/12/5 |
1,294 |
1,303 |
1,283 |
1,283 |
-1.23% |
65,900 |
2023/12/4 |
1,296 |
1,305 |
1,289 |
1,299 |
+0.08% |
62,600 |
2023/12/1 |
1,300 |
1,310 |
1,296 |
1,298 |
-0.08% |
61,400 |
2023/11/30 |
1,290 |
1,303 |
1,284 |
1,299 |
+0.62% |
53,300 |
2023/11/29 |
1,304 |
1,310 |
1,291 |
1,291 |
-1.15% |
48,900 |
2023/11/28 |
1,303 |
1,313 |
1,303 |
1,306 |
-0.15% |
43,300 |
2023/11/27 |
1,317 |
1,317 |
1,303 |
1,308 |
-0.30% |
34,700 |
2023/11/24 |
1,317 |
1,317 |
1,302 |
1,312 |
+0.77% |
51,300 |
2023/11/22 |
1,283 |
1,303 |
1,280 |
1,302 |
+1.48% |
40,800 |
2023/11/21 |
1,291 |
1,296 |
1,280 |
1,283 |
-0.39% |
43,900 |
2023/11/20 |
1,330 |
1,330 |
1,287 |
1,288 |
-2.42% |
74,800 |
2023/11/17 |
1,293 |
1,320 |
1,290 |
1,320 |
+3.12% |
101,500 |
2023/11/16 |
1,279 |
1,290 |
1,271 |
1,280 |
+0.00% |
70,500 |
2023/11/15 |
1,296 |
1,296 |
1,270 |
1,280 |
+0.00% |
76,300 |
2023/11/14 |
1,326 |
1,326 |
1,278 |
1,280 |
-3.47% |
102,600 |
2023/11/13 |
1,365 |
1,365 |
1,326 |
1,326 |
-2.50% |
77,100 |
2023/11/10 |
1,349 |
1,361 |
1,338 |
1,360 |
+0.59% |
78,200 |
2023/11/9 |
1,327 |
1,354 |
1,327 |
1,352 |
+1.88% |
120,600 |
2023/11/8 |
1,358 |
1,365 |
1,326 |
1,327 |
-2.43% |
89,300 |
2023/11/7 |
1,383 |
1,397 |
1,360 |
1,360 |
-1.66% |
80,500 |
2023/11/6 |
1,407 |
1,407 |
1,377 |
1,383 |
+0.14% |
147,500 |
2023/11/2 |
1,395 |
1,409 |
1,379 |
1,381 |
-0.58% |
95,000 |
2023/11/1 |
1,390 |
1,393 |
1,367 |
1,389 |
+0.80% |
159,300 |
2023/10/31 |
1,342 |
1,382 |
1,340 |
1,378 |
+2.38% |
124,200 |
2023/10/30 |
1,355 |
1,359 |
1,340 |
1,346 |
-1.97% |
210,200 |
2023/10/27 |
1,351 |
1,376 |
1,351 |
1,373 |
+1.85% |
101,700 |
2023/10/26 |
1,328 |
1,355 |
1,321 |
1,348 |
+2.51% |
128,200 |
2023/10/25 |
1,318 |
1,325 |
1,298 |
1,315 |
+1.94% |
117,100 |
2023/10/24 |
1,281 |
1,294 |
1,258 |
1,290 |
+0.47% |
76,100 |
|