日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,696 |
1,696 |
1,660 |
1,671 |
-0.83% |
13,300 |
2024/4/25 |
1,701 |
1,706 |
1,685 |
1,685 |
-0.94% |
4,700 |
2024/4/24 |
1,719 |
1,719 |
1,690 |
1,701 |
-0.76% |
10,500 |
2024/4/23 |
1,684 |
1,718 |
1,680 |
1,714 |
+1.78% |
49,300 |
2024/4/22 |
1,647 |
1,690 |
1,647 |
1,684 |
+2.25% |
20,100 |
2024/4/19 |
1,700 |
1,700 |
1,643 |
1,647 |
-3.12% |
29,600 |
2024/4/18 |
1,698 |
1,730 |
1,672 |
1,700 |
+2.53% |
51,700 |
2024/4/17 |
1,665 |
1,696 |
1,651 |
1,658 |
+0.00% |
29,800 |
2024/4/16 |
1,691 |
1,698 |
1,658 |
1,658 |
-2.47% |
18,900 |
2024/4/15 |
1,665 |
1,706 |
1,648 |
1,700 |
+1.92% |
32,400 |
2024/4/12 |
1,666 |
1,690 |
1,665 |
1,668 |
-0.36% |
5,500 |
2024/4/11 |
1,653 |
1,685 |
1,646 |
1,674 |
+0.90% |
21,300 |
2024/4/10 |
1,670 |
1,687 |
1,659 |
1,659 |
-1.25% |
18,400 |
2024/4/9 |
1,668 |
1,711 |
1,666 |
1,680 |
+0.72% |
19,000 |
2024/4/8 |
1,656 |
1,690 |
1,655 |
1,668 |
+1.21% |
26,700 |
2024/4/5 |
1,638 |
1,660 |
1,609 |
1,648 |
+0.06% |
33,000 |
2024/4/4 |
1,657 |
1,668 |
1,640 |
1,647 |
-0.78% |
21,100 |
2024/4/3 |
1,666 |
1,698 |
1,660 |
1,660 |
-1.60% |
26,400 |
2024/4/2 |
1,685 |
1,700 |
1,668 |
1,687 |
-1.17% |
18,500 |
2024/4/1 |
1,704 |
1,727 |
1,682 |
1,707 |
+1.01% |
35,700 |
2024/3/29 |
1,676 |
1,720 |
1,676 |
1,690 |
+0.42% |
31,400 |
2024/3/28 |
1,688 |
1,728 |
1,680 |
1,683 |
-0.36% |
21,700 |
2024/3/27 |
1,685 |
1,723 |
1,676 |
1,689 |
+0.12% |
45,600 |
2024/3/26 |
1,727 |
1,755 |
1,676 |
1,687 |
-0.71% |
83,100 |
2024/3/25 |
1,655 |
1,715 |
1,655 |
1,699 |
+1.55% |
45,700 |
2024/3/22 |
1,639 |
1,687 |
1,630 |
1,673 |
+2.07% |
47,000 |
2024/3/21 |
1,667 |
1,695 |
1,639 |
1,639 |
-0.97% |
52,000 |
2024/3/19 |
1,632 |
1,676 |
1,629 |
1,655 |
+1.04% |
52,500 |
2024/3/18 |
1,585 |
1,656 |
1,575 |
1,638 |
+4.80% |
75,400 |
2024/3/15 |
1,508 |
1,566 |
1,498 |
1,563 |
+3.10% |
46,000 |
2024/3/14 |
1,499 |
1,533 |
1,496 |
1,516 |
+0.40% |
21,800 |
2024/3/13 |
1,550 |
1,560 |
1,501 |
1,510 |
-0.66% |
39,600 |
2024/3/12 |
1,523 |
1,553 |
1,486 |
1,520 |
-1.36% |
67,700 |
2024/3/11 |
1,577 |
1,587 |
1,540 |
1,541 |
-2.47% |
68,900 |
2024/3/8 |
1,570 |
1,605 |
1,569 |
1,580 |
-1.31% |
58,300 |
2024/3/7 |
1,619 |
1,636 |
1,591 |
1,601 |
-1.23% |
31,000 |
2024/3/6 |
1,622 |
1,659 |
1,616 |
1,621 |
+0.31% |
46,800 |
2024/3/5 |
1,601 |
1,632 |
1,601 |
1,616 |
+0.31% |
27,400 |
2024/3/4 |
1,600 |
1,621 |
1,592 |
1,611 |
+0.69% |
40,900 |
2024/3/1 |
1,603 |
1,627 |
1,575 |
1,600 |
-1.72% |
97,600 |
2024/2/29 |
1,664 |
1,685 |
1,622 |
1,628 |
-2.63% |
64,600 |
2024/2/28 |
1,689 |
1,702 |
1,663 |
1,672 |
-1.30% |
74,100 |
2024/2/27 |
1,701 |
1,711 |
1,670 |
1,694 |
+0.41% |
70,700 |
2024/2/26 |
1,620 |
1,700 |
1,620 |
1,687 |
+4.65% |
100,700 |
2024/2/22 |
1,657 |
1,672 |
1,612 |
1,612 |
-3.24% |
141,200 |
2024/2/21 |
1,697 |
1,697 |
1,655 |
1,666 |
-2.12% |
86,800 |
2024/2/20 |
1,727 |
1,749 |
1,671 |
1,702 |
-0.64% |
90,500 |
2024/2/19 |
1,721 |
1,739 |
1,702 |
1,713 |
-1.04% |
58,000 |
2024/2/16 |
1,703 |
1,760 |
1,702 |
1,731 |
-0.69% |
78,800 |
2024/2/15 |
1,772 |
1,811 |
1,712 |
1,743 |
-3.81% |
152,200 |
2024/2/14 |
1,799 |
1,830 |
1,785 |
1,812 |
+0.39% |
54,300 |
2024/2/13 |
1,849 |
1,855 |
1,785 |
1,805 |
-1.15% |
73,400 |
2024/2/9 |
1,802 |
1,845 |
1,802 |
1,826 |
+1.33% |
49,500 |
2024/2/8 |
1,832 |
1,832 |
1,788 |
1,802 |
-1.04% |
46,500 |
2024/2/7 |
1,818 |
1,850 |
1,803 |
1,821 |
+0.22% |
48,800 |
2024/2/6 |
1,815 |
1,819 |
1,795 |
1,817 |
+0.17% |
29,300 |
2024/2/5 |
1,805 |
1,821 |
1,786 |
1,814 |
+0.50% |
32,100 |
2024/2/2 |
1,799 |
1,826 |
1,785 |
1,805 |
+1.40% |
86,600 |
2024/2/1 |
1,765 |
1,793 |
1,760 |
1,780 |
-0.67% |
57,300 |
2024/1/31 |
1,778 |
1,792 |
1,762 |
1,792 |
-0.44% |
50,800 |
2024/1/30 |
1,800 |
1,806 |
1,770 |
1,800 |
+0.39% |
54,800 |
2024/1/29 |
1,796 |
1,806 |
1,779 |
1,793 |
+0.28% |
40,700 |
2024/1/26 |
1,810 |
1,818 |
1,781 |
1,788 |
-2.61% |
75,600 |
2024/1/25 |
1,788 |
1,840 |
1,759 |
1,836 |
+4.02% |
112,500 |
2024/1/24 |
1,792 |
1,829 |
1,757 |
1,765 |
-1.89% |
109,800 |
2024/1/23 |
1,815 |
1,816 |
1,780 |
1,799 |
-1.21% |
70,200 |
2024/1/22 |
1,804 |
1,843 |
1,793 |
1,821 |
+1.45% |
91,800 |
2024/1/19 |
1,828 |
1,829 |
1,761 |
1,795 |
-1.86% |
105,100 |
2024/1/18 |
1,733 |
1,840 |
1,722 |
1,829 |
+5.72% |
227,100 |
2024/1/17 |
1,703 |
1,749 |
1,694 |
1,730 |
+1.70% |
64,500 |
2024/1/16 |
1,708 |
1,755 |
1,696 |
1,701 |
-0.41% |
72,200 |
2024/1/15 |
1,720 |
1,723 |
1,694 |
1,708 |
-1.10% |
49,000 |
2024/1/12 |
1,709 |
1,739 |
1,695 |
1,727 |
+0.47% |
44,700 |
2024/1/11 |
1,718 |
1,730 |
1,698 |
1,719 |
+0.06% |
56,300 |
2024/1/10 |
1,749 |
1,749 |
1,694 |
1,718 |
-1.77% |
57,600 |
2024/1/9 |
1,700 |
1,750 |
1,691 |
1,749 |
+3.80% |
90,200 |
2024/1/5 |
1,737 |
1,737 |
1,656 |
1,685 |
-2.43% |
94,600 |
2024/1/4 |
1,705 |
1,740 |
1,634 |
1,727 |
-3.25% |
116,800 |
2023/12/29 |
1,766 |
1,794 |
1,750 |
1,785 |
+0.06% |
39,300 |
2023/12/28 |
1,705 |
1,784 |
1,693 |
1,784 |
+4.88% |
97,600 |
2023/12/27 |
1,715 |
1,737 |
1,688 |
1,701 |
-0.06% |
112,900 |
2023/12/26 |
1,754 |
1,770 |
1,696 |
1,702 |
-2.96% |
54,800 |
2023/12/25 |
1,740 |
1,778 |
1,733 |
1,754 |
+1.39% |
69,500 |
2023/12/22 |
1,750 |
1,786 |
1,727 |
1,730 |
-0.52% |
71,100 |
2023/12/21 |
1,750 |
1,776 |
1,720 |
1,739 |
-1.19% |
65,100 |
2023/12/20 |
1,743 |
1,775 |
1,730 |
1,760 |
+1.09% |
98,600 |
2023/12/19 |
1,710 |
1,742 |
1,686 |
1,741 |
+2.65% |
64,700 |
2023/12/18 |
1,640 |
1,697 |
1,620 |
1,696 |
+3.41% |
81,900 |
2023/12/15 |
1,600 |
1,640 |
1,599 |
1,640 |
+2.95% |
56,700 |
2023/12/14 |
1,582 |
1,665 |
1,570 |
1,593 |
-0.19% |
86,500 |
2023/12/13 |
1,585 |
1,639 |
1,585 |
1,596 |
+1.20% |
62,900 |
2023/12/12 |
1,613 |
1,620 |
1,568 |
1,577 |
-1.68% |
44,000 |
2023/12/11 |
1,624 |
1,664 |
1,589 |
1,604 |
-0.87% |
39,100 |
2023/12/8 |
1,590 |
1,679 |
1,580 |
1,618 |
-0.12% |
55,700 |
2023/12/7 |
1,620 |
1,630 |
1,586 |
1,620 |
-0.80% |
60,000 |
2023/12/6 |
1,671 |
1,671 |
1,633 |
1,633 |
+0.00% |
28,400 |
2023/12/5 |
1,656 |
1,680 |
1,626 |
1,633 |
-2.22% |
34,400 |
2023/12/4 |
1,619 |
1,675 |
1,614 |
1,670 |
+2.20% |
28,600 |
2023/12/1 |
1,646 |
1,660 |
1,626 |
1,634 |
-1.45% |
48,900 |
2023/11/30 |
1,672 |
1,680 |
1,622 |
1,658 |
-0.90% |
51,300 |
2023/11/29 |
1,700 |
1,735 |
1,673 |
1,673 |
-1.82% |
40,700 |
2023/11/28 |
1,700 |
1,727 |
1,682 |
1,704 |
-0.35% |
55,500 |
2023/11/27 |
1,735 |
1,751 |
1,703 |
1,710 |
-4.47% |
94,500 |
2023/11/24 |
1,815 |
1,822 |
1,770 |
1,790 |
-0.56% |
61,100 |
2023/11/22 |
1,794 |
1,840 |
1,725 |
1,800 |
+0.28% |
107,100 |
2023/11/21 |
1,825 |
1,865 |
1,791 |
1,795 |
-1.21% |
127,700 |
2023/11/20 |
1,777 |
1,834 |
1,777 |
1,817 |
+3.24% |
156,900 |
2023/11/17 |
1,696 |
1,770 |
1,696 |
1,760 |
+2.74% |
140,100 |
2023/11/16 |
1,701 |
1,743 |
1,671 |
1,713 |
+0.71% |
129,900 |
2023/11/15 |
1,600 |
1,720 |
1,595 |
1,701 |
-0.23% |
164,800 |
2023/11/14 |
1,745 |
1,753 |
1,686 |
1,705 |
-1.96% |
123,700 |
2023/11/13 |
1,735 |
1,743 |
1,707 |
1,739 |
+2.05% |
79,800 |
2023/11/10 |
1,657 |
1,711 |
1,625 |
1,704 |
+1.55% |
51,200 |
2023/11/9 |
1,678 |
1,691 |
1,635 |
1,678 |
+0.00% |
77,000 |
2023/11/8 |
1,716 |
1,739 |
1,661 |
1,678 |
-1.70% |
81,400 |
2023/11/7 |
1,738 |
1,743 |
1,707 |
1,707 |
-1.10% |
57,900 |
2023/11/6 |
1,665 |
1,735 |
1,660 |
1,726 |
+5.89% |
90,600 |
2023/11/2 |
1,627 |
1,665 |
1,611 |
1,630 |
+1.31% |
76,900 |
2023/11/1 |
1,620 |
1,640 |
1,591 |
1,609 |
-0.25% |
68,600 |
2023/10/31 |
1,570 |
1,616 |
1,519 |
1,613 |
+3.46% |
69,800 |
2023/10/30 |
1,559 |
1,592 |
1,546 |
1,559 |
-1.89% |
41,500 |
2023/10/27 |
1,573 |
1,596 |
1,560 |
1,589 |
+1.08% |
51,100 |
2023/10/26 |
1,573 |
1,605 |
1,563 |
1,572 |
-2.06% |
80,100 |
|