日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,485 |
1,509 |
1,370 |
1,445 |
-5.62% |
2,071,300 |
2024/4/17 |
1,535 |
1,630 |
1,492 |
1,531 |
-0.20% |
2,460,700 |
2024/4/16 |
1,415 |
1,543 |
1,415 |
1,534 |
+6.45% |
1,253,300 |
2024/4/15 |
1,490 |
1,498 |
1,376 |
1,441 |
-5.76% |
1,822,600 |
2024/4/12 |
1,503 |
1,543 |
1,452 |
1,529 |
+7.75% |
1,458,200 |
2024/4/11 |
1,450 |
1,464 |
1,384 |
1,419 |
-1.25% |
777,800 |
2024/4/10 |
1,411 |
1,453 |
1,406 |
1,437 |
+1.77% |
682,900 |
2024/4/9 |
1,418 |
1,454 |
1,374 |
1,412 |
-0.07% |
1,368,400 |
2024/4/8 |
1,391 |
1,455 |
1,376 |
1,413 |
+1.80% |
1,086,600 |
2024/4/5 |
1,458 |
1,480 |
1,367 |
1,388 |
-6.22% |
1,686,500 |
2024/4/4 |
1,561 |
1,585 |
1,430 |
1,480 |
-4.52% |
2,204,500 |
2024/4/3 |
1,601 |
1,664 |
1,550 |
1,550 |
-5.55% |
1,271,100 |
2024/4/2 |
1,662 |
1,677 |
1,616 |
1,641 |
-1.38% |
1,193,300 |
2024/4/1 |
1,820 |
1,820 |
1,661 |
1,664 |
-6.67% |
1,591,400 |
2024/3/29 |
1,739 |
1,819 |
1,717 |
1,783 |
+2.53% |
1,655,100 |
2024/3/28 |
1,744 |
1,796 |
1,712 |
1,739 |
-2.41% |
1,456,400 |
2024/3/27 |
1,760 |
1,854 |
1,733 |
1,782 |
+0.45% |
3,061,600 |
2024/3/26 |
1,671 |
1,791 |
1,669 |
1,774 |
+5.28% |
2,132,900 |
2024/3/25 |
1,680 |
1,734 |
1,655 |
1,685 |
-3.05% |
1,728,500 |
2024/3/22 |
1,775 |
1,775 |
1,680 |
1,738 |
-0.74% |
2,168,900 |
2024/3/21 |
1,734 |
1,794 |
1,601 |
1,751 |
+1.98% |
4,063,700 |
2024/3/19 |
1,653 |
1,728 |
1,565 |
1,717 |
+5.53% |
5,398,400 |
2024/3/18 |
1,510 |
1,627 |
1,502 |
1,627 |
+22.61% |
4,937,800 |
2024/3/15 |
1,313 |
1,328 |
1,268 |
1,327 |
-1.19% |
695,000 |
2024/3/14 |
1,340 |
1,362 |
1,283 |
1,343 |
+0.00% |
760,000 |
2024/3/13 |
1,376 |
1,385 |
1,310 |
1,343 |
+0.45% |
964,100 |
2024/3/12 |
1,278 |
1,338 |
1,260 |
1,337 |
+3.08% |
1,028,400 |
2024/3/11 |
1,326 |
1,369 |
1,233 |
1,297 |
-9.36% |
1,875,600 |
2024/3/8 |
1,472 |
1,490 |
1,393 |
1,431 |
-2.79% |
1,956,100 |
2024/3/7 |
1,407 |
1,593 |
1,396 |
1,472 |
+6.90% |
4,096,300 |
2024/3/6 |
1,298 |
1,377 |
1,280 |
1,377 |
+2.15% |
1,286,000 |
2024/3/5 |
1,266 |
1,348 |
1,215 |
1,348 |
+5.23% |
1,652,000 |
2024/3/4 |
1,211 |
1,337 |
1,182 |
1,281 |
+8.47% |
2,412,000 |
2024/3/1 |
1,130 |
1,207 |
1,117 |
1,181 |
+3.96% |
790,900 |
2024/2/29 |
1,160 |
1,160 |
1,110 |
1,136 |
-2.66% |
1,017,700 |
2024/2/28 |
1,177 |
1,244 |
1,160 |
1,167 |
-2.34% |
1,448,600 |
2024/2/27 |
1,178 |
1,266 |
1,138 |
1,195 |
+9.83% |
4,751,000 |
2024/2/26 |
1,088 |
1,088 |
1,084 |
1,088 |
+15.99% |
435,400 |
2024/2/22 |
940 |
960 |
926 |
938 |
-0.53% |
269,900 |
2024/2/21 |
950 |
975 |
938 |
943 |
+0.43% |
423,700 |
2024/2/20 |
945 |
947 |
913 |
939 |
-0.11% |
312,500 |
2024/2/19 |
849 |
951 |
844 |
940 |
+11.64% |
621,200 |
2024/2/16 |
849 |
859 |
835 |
842 |
-1.17% |
265,800 |
2024/2/15 |
852 |
863 |
845 |
852 |
+0.35% |
112,600 |
2024/2/14 |
850 |
866 |
842 |
849 |
-1.74% |
144,300 |
2024/2/13 |
870 |
887 |
858 |
864 |
+0.12% |
261,600 |
2024/2/9 |
862 |
879 |
851 |
863 |
-0.92% |
233,800 |
2024/2/8 |
847 |
878 |
843 |
871 |
+3.69% |
293,500 |
2024/2/7 |
845 |
848 |
824 |
840 |
-1.52% |
174,600 |
2024/2/6 |
820 |
860 |
817 |
853 |
+3.65% |
323,400 |
2024/2/5 |
803 |
826 |
789 |
823 |
+2.88% |
194,700 |
2024/2/2 |
795 |
811 |
792 |
800 |
+0.50% |
111,200 |
2024/2/1 |
812 |
835 |
796 |
796 |
-2.93% |
236,600 |
2024/1/31 |
815 |
820 |
789 |
820 |
-0.24% |
316,000 |
2024/1/30 |
832 |
854 |
812 |
822 |
+4.45% |
1,105,300 |
2024/1/29 |
783 |
791 |
780 |
787 |
+1.42% |
155,100 |
2024/1/26 |
764 |
786 |
762 |
776 |
+0.65% |
122,100 |
2024/1/25 |
762 |
772 |
758 |
771 |
+0.65% |
70,800 |
2024/1/24 |
766 |
769 |
755 |
766 |
-0.13% |
107,700 |
2024/1/23 |
780 |
783 |
767 |
767 |
-2.29% |
166,700 |
2024/1/22 |
778 |
787 |
773 |
785 |
+1.29% |
95,600 |
2024/1/19 |
791 |
797 |
773 |
775 |
-0.90% |
160,400 |
2024/1/18 |
784 |
791 |
780 |
782 |
-0.38% |
94,500 |
2024/1/17 |
798 |
807 |
785 |
785 |
-1.38% |
151,400 |
2024/1/16 |
801 |
806 |
789 |
796 |
-0.62% |
114,100 |
2024/1/15 |
782 |
802 |
780 |
801 |
+1.65% |
169,100 |
2024/1/12 |
793 |
794 |
781 |
788 |
-0.63% |
140,200 |
2024/1/11 |
802 |
802 |
785 |
793 |
-0.38% |
131,900 |
2024/1/10 |
818 |
818 |
795 |
796 |
-2.45% |
199,600 |
2024/1/9 |
821 |
833 |
812 |
816 |
+0.87% |
131,300 |
2024/1/5 |
832 |
835 |
801 |
809 |
-2.29% |
285,600 |
2024/1/4 |
824 |
839 |
815 |
828 |
-0.36% |
171,900 |
2023/12/29 |
817 |
840 |
810 |
831 |
+0.73% |
242,500 |
2023/12/28 |
811 |
832 |
807 |
825 |
+3.64% |
350,100 |
2023/12/27 |
764 |
799 |
757 |
796 |
+4.19% |
493,400 |
2023/12/26 |
784 |
785 |
763 |
764 |
-3.05% |
182,800 |
2023/12/25 |
808 |
814 |
786 |
788 |
-1.99% |
139,800 |
2023/12/22 |
766 |
808 |
766 |
804 |
+4.96% |
313,600 |
2023/12/21 |
765 |
782 |
758 |
766 |
-1.42% |
169,700 |
2023/12/20 |
769 |
796 |
762 |
777 |
+0.91% |
279,100 |
2023/12/19 |
761 |
788 |
752 |
770 |
+0.26% |
289,600 |
2023/12/18 |
814 |
817 |
761 |
768 |
-6.34% |
854,300 |
2023/12/15 |
783 |
837 |
782 |
820 |
+1.86% |
882,400 |
2023/12/14 |
900 |
900 |
782 |
805 |
+6.20% |
2,938,800 |
2023/12/13 |
758 |
758 |
758 |
758 |
+15.20% |
29,400 |
2023/12/12 |
670 |
672 |
653 |
658 |
-1.79% |
121,400 |
2023/12/11 |
668 |
675 |
664 |
670 |
+1.21% |
136,300 |
2023/12/8 |
659 |
669 |
656 |
662 |
-1.05% |
160,100 |
2023/12/7 |
683 |
690 |
668 |
669 |
-2.19% |
153,900 |
2023/12/6 |
662 |
688 |
659 |
684 |
+3.01% |
200,700 |
2023/12/5 |
699 |
702 |
664 |
664 |
-6.21% |
444,200 |
2023/12/4 |
709 |
716 |
689 |
708 |
-1.12% |
257,700 |
2023/12/1 |
732 |
737 |
712 |
716 |
-2.05% |
229,600 |
2023/11/30 |
767 |
776 |
716 |
731 |
-11.61% |
800,500 |
2023/11/29 |
826 |
838 |
825 |
827 |
-0.24% |
251,200 |
2023/11/28 |
825 |
834 |
821 |
829 |
+0.97% |
93,300 |
2023/11/27 |
819 |
836 |
812 |
821 |
-0.61% |
553,000 |
2023/11/24 |
830 |
835 |
825 |
826 |
+0.00% |
93,700 |
2023/11/22 |
832 |
832 |
819 |
826 |
-0.24% |
56,700 |
2023/11/21 |
828 |
835 |
819 |
828 |
+1.85% |
97,300 |
2023/11/20 |
791 |
822 |
791 |
813 |
+3.44% |
309,600 |
2023/11/17 |
777 |
791 |
776 |
786 |
+0.51% |
86,700 |
2023/11/16 |
796 |
796 |
777 |
782 |
+0.00% |
39,200 |
2023/11/15 |
776 |
796 |
773 |
782 |
+3.03% |
179,800 |
2023/11/14 |
760 |
770 |
757 |
759 |
+0.26% |
78,000 |
2023/11/13 |
767 |
768 |
756 |
757 |
-1.56% |
39,300 |
2023/11/10 |
763 |
770 |
759 |
769 |
-0.90% |
64,500 |
2023/11/9 |
766 |
780 |
758 |
776 |
+1.57% |
58,300 |
2023/11/8 |
770 |
770 |
750 |
764 |
+0.13% |
72,300 |
2023/11/7 |
774 |
778 |
760 |
763 |
-2.18% |
85,600 |
2023/11/6 |
786 |
786 |
773 |
780 |
+1.17% |
75,200 |
2023/11/2 |
759 |
771 |
753 |
771 |
+2.53% |
101,900 |
2023/11/1 |
767 |
768 |
743 |
752 |
-0.27% |
111,200 |
2023/10/31 |
732 |
757 |
729 |
754 |
+2.72% |
79,600 |
2023/10/30 |
726 |
735 |
723 |
734 |
-0.41% |
275,000 |
2023/10/27 |
733 |
740 |
724 |
737 |
+0.96% |
95,800 |
2023/10/26 |
725 |
738 |
723 |
730 |
-0.95% |
63,600 |
2023/10/25 |
734 |
743 |
728 |
737 |
+0.27% |
57,400 |
2023/10/24 |
707 |
737 |
694 |
735 |
+3.96% |
136,500 |
2023/10/23 |
723 |
727 |
704 |
707 |
-3.55% |
157,700 |
2023/10/20 |
743 |
743 |
724 |
733 |
-1.35% |
132,700 |
2023/10/19 |
754 |
760 |
740 |
743 |
-2.88% |
106,900 |
2023/10/18 |
762 |
768 |
751 |
765 |
+1.06% |
95,000 |
|