日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,806 |
1,806 |
1,778 |
1,778 |
-1.11% |
57,200 |
2024/4/25 |
1,795 |
1,798 |
1,780 |
1,798 |
+0.39% |
9,600 |
2024/4/24 |
1,791 |
1,791 |
1,775 |
1,791 |
+0.17% |
8,000 |
2024/4/23 |
1,782 |
1,789 |
1,771 |
1,788 |
+0.62% |
6,000 |
2024/4/22 |
1,774 |
1,777 |
1,766 |
1,777 |
+0.45% |
6,400 |
2024/4/19 |
1,777 |
1,785 |
1,761 |
1,769 |
-0.11% |
9,800 |
2024/4/18 |
1,770 |
1,773 |
1,760 |
1,771 |
+0.06% |
5,500 |
2024/4/17 |
1,784 |
1,784 |
1,760 |
1,770 |
+0.00% |
12,700 |
2024/4/16 |
1,786 |
1,786 |
1,770 |
1,770 |
-0.78% |
8,500 |
2024/4/15 |
1,789 |
1,789 |
1,775 |
1,784 |
+0.28% |
11,000 |
2024/4/12 |
1,793 |
1,793 |
1,771 |
1,779 |
-0.11% |
11,000 |
2024/4/11 |
1,775 |
1,787 |
1,771 |
1,781 |
+0.34% |
9,600 |
2024/4/10 |
1,787 |
1,790 |
1,775 |
1,775 |
-0.62% |
11,700 |
2024/4/9 |
1,799 |
1,799 |
1,776 |
1,786 |
+0.68% |
16,500 |
2024/4/8 |
1,820 |
1,820 |
1,770 |
1,774 |
-1.77% |
23,800 |
2024/4/5 |
1,815 |
1,815 |
1,786 |
1,806 |
+0.06% |
14,900 |
2024/4/4 |
1,829 |
1,829 |
1,790 |
1,805 |
+1.23% |
14,900 |
2024/4/3 |
1,831 |
1,831 |
1,766 |
1,783 |
+1.83% |
31,500 |
2024/4/2 |
1,745 |
1,755 |
1,740 |
1,751 |
+1.33% |
21,800 |
2024/4/1 |
1,743 |
1,743 |
1,728 |
1,728 |
-0.58% |
7,900 |
2024/3/29 |
1,729 |
1,741 |
1,724 |
1,738 |
+1.05% |
13,100 |
2024/3/28 |
1,724 |
1,729 |
1,716 |
1,720 |
-0.35% |
14,700 |
2024/3/27 |
1,722 |
1,728 |
1,720 |
1,726 |
+0.23% |
7,200 |
2024/3/26 |
1,725 |
1,727 |
1,718 |
1,722 |
-0.35% |
7,100 |
2024/3/25 |
1,725 |
1,729 |
1,718 |
1,728 |
+0.17% |
10,000 |
2024/3/22 |
1,722 |
1,725 |
1,716 |
1,725 |
+0.12% |
4,400 |
2024/3/21 |
1,725 |
1,725 |
1,717 |
1,723 |
+0.00% |
7,500 |
2024/3/19 |
1,725 |
1,725 |
1,713 |
1,723 |
+0.17% |
6,600 |
2024/3/18 |
1,720 |
1,720 |
1,712 |
1,720 |
+0.29% |
3,900 |
2024/3/15 |
1,715 |
1,715 |
1,703 |
1,715 |
-0.06% |
3,100 |
2024/3/14 |
1,715 |
1,716 |
1,705 |
1,716 |
+0.06% |
2,900 |
2024/3/13 |
1,715 |
1,715 |
1,705 |
1,715 |
+0.29% |
2,400 |
2024/3/12 |
1,714 |
1,714 |
1,702 |
1,710 |
+0.23% |
3,500 |
2024/3/11 |
1,700 |
1,706 |
1,697 |
1,706 |
+0.12% |
9,700 |
2024/3/8 |
1,702 |
1,714 |
1,702 |
1,704 |
-0.58% |
6,900 |
2024/3/7 |
1,718 |
1,718 |
1,710 |
1,714 |
+0.06% |
2,700 |
2024/3/6 |
1,708 |
1,716 |
1,708 |
1,713 |
+0.23% |
5,000 |
2024/3/5 |
1,708 |
1,710 |
1,701 |
1,709 |
+0.06% |
3,500 |
2024/3/4 |
1,703 |
1,710 |
1,700 |
1,708 |
+0.00% |
11,000 |
2024/3/1 |
1,715 |
1,715 |
1,700 |
1,708 |
+0.41% |
7,100 |
2024/2/29 |
1,706 |
1,707 |
1,700 |
1,701 |
+0.00% |
7,500 |
2024/2/28 |
1,704 |
1,709 |
1,701 |
1,701 |
-0.47% |
7,200 |
2024/2/27 |
1,704 |
1,712 |
1,702 |
1,709 |
-0.12% |
5,500 |
2024/2/26 |
1,723 |
1,723 |
1,710 |
1,711 |
-0.47% |
12,100 |
2024/2/22 |
1,710 |
1,720 |
1,708 |
1,719 |
+0.53% |
11,100 |
2024/2/21 |
1,705 |
1,710 |
1,703 |
1,710 |
+0.29% |
8,300 |
2024/2/20 |
1,704 |
1,709 |
1,704 |
1,705 |
+0.35% |
7,200 |
2024/2/19 |
1,699 |
1,704 |
1,696 |
1,699 |
+0.00% |
6,900 |
2024/2/16 |
1,712 |
1,712 |
1,689 |
1,699 |
+0.59% |
9,700 |
2024/2/15 |
1,700 |
1,700 |
1,689 |
1,689 |
-0.41% |
14,800 |
2024/2/14 |
1,700 |
1,705 |
1,696 |
1,696 |
-0.35% |
12,800 |
2024/2/13 |
1,717 |
1,717 |
1,699 |
1,702 |
+0.12% |
8,100 |
2024/2/9 |
1,701 |
1,707 |
1,699 |
1,700 |
-0.12% |
3,100 |
2024/2/8 |
1,703 |
1,709 |
1,699 |
1,702 |
-0.53% |
7,600 |
2024/2/7 |
1,710 |
1,711 |
1,701 |
1,711 |
+0.47% |
5,400 |
2024/2/6 |
1,715 |
1,716 |
1,703 |
1,703 |
-0.47% |
5,300 |
2024/2/5 |
1,714 |
1,720 |
1,707 |
1,711 |
+0.23% |
10,000 |
2024/2/2 |
1,708 |
1,709 |
1,703 |
1,707 |
+0.23% |
4,100 |
2024/2/1 |
1,711 |
1,711 |
1,701 |
1,703 |
-0.64% |
4,800 |
2024/1/31 |
1,697 |
1,714 |
1,693 |
1,714 |
+1.30% |
12,700 |
2024/1/30 |
1,703 |
1,703 |
1,690 |
1,692 |
-0.53% |
44,100 |
2024/1/29 |
1,700 |
1,707 |
1,698 |
1,701 |
+0.06% |
9,600 |
2024/1/26 |
1,705 |
1,707 |
1,698 |
1,700 |
-0.29% |
9,300 |
2024/1/25 |
1,705 |
1,706 |
1,700 |
1,705 |
+0.18% |
8,800 |
2024/1/24 |
1,706 |
1,707 |
1,699 |
1,702 |
+0.12% |
9,800 |
2024/1/23 |
1,703 |
1,706 |
1,697 |
1,700 |
-0.23% |
18,700 |
2024/1/22 |
1,705 |
1,705 |
1,696 |
1,704 |
+0.53% |
17,900 |
2024/1/19 |
1,691 |
1,696 |
1,691 |
1,695 |
-0.06% |
8,000 |
2024/1/18 |
1,686 |
1,696 |
1,686 |
1,696 |
+0.41% |
6,000 |
2024/1/17 |
1,700 |
1,702 |
1,689 |
1,689 |
-0.30% |
13,500 |
2024/1/16 |
1,700 |
1,700 |
1,687 |
1,694 |
-0.35% |
15,100 |
2024/1/15 |
1,710 |
1,710 |
1,697 |
1,700 |
-0.18% |
13,400 |
2024/1/12 |
1,703 |
1,709 |
1,691 |
1,703 |
-0.35% |
24,200 |
2024/1/11 |
1,712 |
1,712 |
1,703 |
1,709 |
+0.35% |
7,700 |
2024/1/10 |
1,700 |
1,707 |
1,695 |
1,703 |
+0.24% |
12,200 |
2024/1/9 |
1,693 |
1,704 |
1,690 |
1,699 |
-0.29% |
20,600 |
2024/1/5 |
1,700 |
1,708 |
1,697 |
1,704 |
-0.47% |
13,300 |
2024/1/4 |
1,709 |
1,714 |
1,692 |
1,712 |
+1.24% |
8,200 |
2023/12/29 |
1,694 |
1,705 |
1,690 |
1,691 |
-0.18% |
6,500 |
2023/12/28 |
1,669 |
1,705 |
1,660 |
1,694 |
-2.02% |
15,700 |
2023/12/27 |
1,722 |
1,731 |
1,721 |
1,729 |
+0.41% |
18,700 |
2023/12/26 |
1,725 |
1,725 |
1,719 |
1,722 |
-0.17% |
9,300 |
2023/12/25 |
1,725 |
1,726 |
1,714 |
1,725 |
+0.12% |
13,000 |
2023/12/22 |
1,726 |
1,727 |
1,721 |
1,723 |
-0.06% |
5,100 |
2023/12/21 |
1,726 |
1,728 |
1,712 |
1,724 |
+0.41% |
10,700 |
2023/12/20 |
1,719 |
1,719 |
1,706 |
1,717 |
+0.00% |
5,200 |
2023/12/19 |
1,706 |
1,717 |
1,700 |
1,717 |
+0.23% |
3,800 |
2023/12/18 |
1,720 |
1,720 |
1,701 |
1,713 |
+0.06% |
3,900 |
2023/12/15 |
1,717 |
1,717 |
1,703 |
1,712 |
+0.65% |
2,900 |
2023/12/14 |
1,718 |
1,718 |
1,701 |
1,701 |
-0.47% |
4,900 |
2023/12/13 |
1,710 |
1,710 |
1,705 |
1,709 |
-0.29% |
3,400 |
2023/12/12 |
1,723 |
1,723 |
1,714 |
1,714 |
-0.23% |
1,300 |
2023/12/11 |
1,721 |
1,721 |
1,705 |
1,718 |
+0.76% |
3,100 |
2023/12/8 |
1,716 |
1,719 |
1,705 |
1,705 |
-0.64% |
7,200 |
2023/12/7 |
1,730 |
1,730 |
1,716 |
1,716 |
-0.81% |
6,500 |
2023/12/6 |
1,725 |
1,739 |
1,725 |
1,730 |
+0.12% |
3,900 |
2023/12/5 |
1,730 |
1,739 |
1,725 |
1,728 |
-0.58% |
5,000 |
2023/12/4 |
1,736 |
1,738 |
1,730 |
1,738 |
+0.29% |
5,100 |
2023/12/1 |
1,732 |
1,738 |
1,729 |
1,733 |
+0.06% |
5,700 |
2023/11/30 |
1,728 |
1,732 |
1,721 |
1,732 |
+0.23% |
5,000 |
2023/11/29 |
1,739 |
1,739 |
1,728 |
1,728 |
+0.00% |
2,600 |
2023/11/28 |
1,716 |
1,730 |
1,716 |
1,728 |
+0.41% |
5,900 |
2023/11/27 |
1,729 |
1,729 |
1,716 |
1,721 |
+0.12% |
7,400 |
2023/11/24 |
1,712 |
1,721 |
1,712 |
1,719 |
+0.88% |
4,100 |
2023/11/22 |
1,700 |
1,718 |
1,700 |
1,704 |
+0.24% |
3,300 |
2023/11/21 |
1,700 |
1,713 |
1,697 |
1,700 |
-0.12% |
6,000 |
2023/11/20 |
1,716 |
1,725 |
1,702 |
1,702 |
-0.82% |
7,600 |
2023/11/17 |
1,720 |
1,723 |
1,714 |
1,716 |
-0.23% |
3,000 |
2023/11/16 |
1,725 |
1,725 |
1,708 |
1,720 |
-0.12% |
5,300 |
2023/11/15 |
1,723 |
1,725 |
1,711 |
1,722 |
-0.35% |
7,800 |
2023/11/14 |
1,719 |
1,729 |
1,717 |
1,728 |
+0.17% |
3,500 |
2023/11/13 |
1,730 |
1,730 |
1,712 |
1,725 |
+0.12% |
3,100 |
2023/11/10 |
1,695 |
1,723 |
1,695 |
1,723 |
+0.58% |
9,100 |
2023/11/9 |
1,708 |
1,715 |
1,701 |
1,713 |
+0.82% |
3,000 |
2023/11/8 |
1,726 |
1,726 |
1,691 |
1,699 |
-0.93% |
6,200 |
2023/11/7 |
1,715 |
1,727 |
1,715 |
1,715 |
-0.41% |
5,500 |
2023/11/6 |
1,725 |
1,728 |
1,716 |
1,722 |
-0.17% |
7,200 |
2023/11/2 |
1,728 |
1,728 |
1,713 |
1,725 |
+0.52% |
6,600 |
2023/11/1 |
1,720 |
1,723 |
1,692 |
1,716 |
+0.06% |
8,900 |
2023/10/31 |
1,682 |
1,715 |
1,681 |
1,715 |
+2.02% |
7,700 |
2023/10/30 |
1,718 |
1,718 |
1,681 |
1,681 |
-1.98% |
48,800 |
2023/10/27 |
1,686 |
1,716 |
1,686 |
1,715 |
+1.36% |
9,200 |
2023/10/26 |
1,700 |
1,703 |
1,685 |
1,692 |
-0.94% |
10,800 |
|