日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,586 |
1,589 |
1,539 |
1,566 |
-1.88% |
203,900 |
2024/4/18 |
1,573 |
1,597 |
1,568 |
1,596 |
+2.44% |
126,300 |
2024/4/17 |
1,551 |
1,571 |
1,524 |
1,558 |
+1.17% |
158,600 |
2024/4/16 |
1,547 |
1,554 |
1,525 |
1,540 |
-0.45% |
121,100 |
2024/4/15 |
1,519 |
1,553 |
1,511 |
1,547 |
-0.71% |
170,400 |
2024/4/12 |
1,609 |
1,630 |
1,554 |
1,558 |
+4.85% |
423,200 |
2024/4/11 |
1,456 |
1,498 |
1,453 |
1,486 |
+0.68% |
100,000 |
2024/4/10 |
1,455 |
1,484 |
1,455 |
1,476 |
+0.89% |
68,800 |
2024/4/9 |
1,459 |
1,469 |
1,450 |
1,463 |
+0.27% |
60,000 |
2024/4/8 |
1,452 |
1,470 |
1,452 |
1,459 |
+0.76% |
68,800 |
2024/4/5 |
1,450 |
1,456 |
1,433 |
1,448 |
-0.89% |
74,300 |
2024/4/4 |
1,462 |
1,485 |
1,453 |
1,461 |
+0.00% |
99,100 |
2024/4/3 |
1,487 |
1,492 |
1,454 |
1,461 |
-1.81% |
103,000 |
2024/4/2 |
1,492 |
1,494 |
1,476 |
1,488 |
-1.20% |
107,200 |
2024/4/1 |
1,501 |
1,518 |
1,490 |
1,506 |
+2.31% |
143,500 |
2024/3/29 |
1,489 |
1,503 |
1,461 |
1,472 |
-2.06% |
283,800 |
2024/3/28 |
1,489 |
1,527 |
1,489 |
1,503 |
+1.35% |
119,500 |
2024/3/27 |
1,469 |
1,495 |
1,459 |
1,483 |
+2.21% |
115,300 |
2024/3/26 |
1,442 |
1,457 |
1,436 |
1,451 |
+0.14% |
83,200 |
2024/3/25 |
1,437 |
1,484 |
1,437 |
1,449 |
+0.42% |
172,700 |
2024/3/22 |
1,453 |
1,455 |
1,432 |
1,443 |
+0.14% |
115,600 |
2024/3/21 |
1,449 |
1,453 |
1,431 |
1,441 |
+0.35% |
113,900 |
2024/3/19 |
1,418 |
1,438 |
1,411 |
1,436 |
+1.34% |
62,200 |
2024/3/18 |
1,420 |
1,431 |
1,411 |
1,417 |
+0.64% |
75,200 |
2024/3/15 |
1,409 |
1,420 |
1,403 |
1,408 |
-0.85% |
102,700 |
2024/3/14 |
1,412 |
1,420 |
1,408 |
1,420 |
+0.21% |
68,900 |
2024/3/13 |
1,448 |
1,448 |
1,412 |
1,417 |
-1.53% |
86,400 |
2024/3/12 |
1,401 |
1,439 |
1,386 |
1,439 |
+2.71% |
138,700 |
2024/3/11 |
1,411 |
1,412 |
1,381 |
1,401 |
-2.78% |
236,500 |
2024/3/8 |
1,420 |
1,448 |
1,409 |
1,441 |
-0.62% |
191,600 |
2024/3/7 |
1,500 |
1,501 |
1,443 |
1,450 |
-3.14% |
176,900 |
2024/3/6 |
1,504 |
1,535 |
1,492 |
1,497 |
-2.60% |
177,400 |
2024/3/5 |
1,509 |
1,544 |
1,504 |
1,537 |
+2.33% |
123,900 |
2024/3/4 |
1,508 |
1,515 |
1,497 |
1,502 |
-0.46% |
72,300 |
2024/3/1 |
1,509 |
1,515 |
1,488 |
1,509 |
+0.87% |
86,800 |
2024/2/29 |
1,515 |
1,515 |
1,491 |
1,496 |
-1.71% |
129,100 |
2024/2/28 |
1,530 |
1,547 |
1,520 |
1,522 |
-0.46% |
95,800 |
2024/2/27 |
1,512 |
1,529 |
1,498 |
1,529 |
+1.46% |
163,000 |
2024/2/26 |
1,523 |
1,523 |
1,505 |
1,507 |
-0.53% |
107,600 |
2024/2/22 |
1,540 |
1,543 |
1,503 |
1,515 |
-1.24% |
124,800 |
2024/2/21 |
1,505 |
1,546 |
1,502 |
1,534 |
+1.79% |
99,500 |
2024/2/20 |
1,522 |
1,530 |
1,507 |
1,507 |
-1.50% |
97,200 |
2024/2/19 |
1,515 |
1,535 |
1,506 |
1,530 |
+0.39% |
106,200 |
2024/2/16 |
1,538 |
1,554 |
1,517 |
1,524 |
+0.26% |
155,600 |
2024/2/15 |
1,580 |
1,605 |
1,493 |
1,520 |
-3.80% |
313,200 |
2024/2/14 |
1,602 |
1,605 |
1,550 |
1,580 |
-3.78% |
231,400 |
2024/2/13 |
1,630 |
1,646 |
1,625 |
1,642 |
+1.30% |
145,100 |
2024/2/9 |
1,595 |
1,629 |
1,588 |
1,621 |
+1.44% |
150,400 |
2024/2/8 |
1,584 |
1,612 |
1,564 |
1,598 |
+1.14% |
106,700 |
2024/2/7 |
1,605 |
1,613 |
1,574 |
1,580 |
-2.05% |
156,000 |
2024/2/6 |
1,627 |
1,627 |
1,609 |
1,613 |
-1.16% |
66,900 |
2024/2/5 |
1,618 |
1,637 |
1,618 |
1,632 |
+1.12% |
93,200 |
2024/2/2 |
1,616 |
1,623 |
1,600 |
1,614 |
-0.43% |
103,600 |
2024/2/1 |
1,640 |
1,641 |
1,614 |
1,621 |
-1.70% |
95,000 |
2024/1/31 |
1,617 |
1,649 |
1,612 |
1,649 |
+1.35% |
109,000 |
2024/1/30 |
1,626 |
1,633 |
1,622 |
1,627 |
+0.12% |
111,800 |
2024/1/29 |
1,605 |
1,631 |
1,605 |
1,625 |
+1.31% |
102,100 |
2024/1/26 |
1,612 |
1,623 |
1,600 |
1,604 |
-0.50% |
114,200 |
2024/1/25 |
1,596 |
1,616 |
1,594 |
1,612 |
+1.51% |
146,800 |
2024/1/24 |
1,585 |
1,593 |
1,560 |
1,588 |
+1.08% |
104,700 |
2024/1/23 |
1,580 |
1,585 |
1,566 |
1,571 |
-0.44% |
115,400 |
2024/1/22 |
1,549 |
1,579 |
1,549 |
1,578 |
+2.27% |
80,800 |
2024/1/19 |
1,528 |
1,547 |
1,522 |
1,543 |
+1.71% |
139,400 |
2024/1/18 |
1,520 |
1,534 |
1,517 |
1,517 |
-0.52% |
131,700 |
2024/1/17 |
1,556 |
1,558 |
1,524 |
1,525 |
-1.80% |
209,400 |
2024/1/16 |
1,562 |
1,562 |
1,541 |
1,553 |
-0.77% |
119,900 |
2024/1/15 |
1,575 |
1,576 |
1,555 |
1,565 |
-0.32% |
106,200 |
2024/1/12 |
1,570 |
1,580 |
1,567 |
1,570 |
+0.06% |
136,200 |
2024/1/11 |
1,577 |
1,579 |
1,558 |
1,569 |
+1.23% |
159,400 |
2024/1/10 |
1,544 |
1,562 |
1,544 |
1,550 |
+1.04% |
168,500 |
2024/1/9 |
1,520 |
1,537 |
1,520 |
1,534 |
+2.06% |
150,900 |
2024/1/5 |
1,498 |
1,508 |
1,494 |
1,503 |
+1.35% |
138,500 |
2024/1/4 |
1,471 |
1,491 |
1,443 |
1,483 |
+0.68% |
147,700 |
2023/12/29 |
1,437 |
1,478 |
1,437 |
1,473 |
+2.72% |
141,800 |
2023/12/28 |
1,415 |
1,435 |
1,412 |
1,434 |
-1.24% |
94,000 |
2023/12/27 |
1,430 |
1,459 |
1,430 |
1,452 |
+1.54% |
111,700 |
2023/12/26 |
1,426 |
1,438 |
1,422 |
1,430 |
+0.14% |
109,700 |
2023/12/25 |
1,454 |
1,460 |
1,428 |
1,428 |
-1.52% |
91,600 |
2023/12/22 |
1,446 |
1,456 |
1,444 |
1,450 |
+0.49% |
98,600 |
2023/12/21 |
1,450 |
1,453 |
1,435 |
1,443 |
-0.82% |
113,500 |
2023/12/20 |
1,440 |
1,468 |
1,436 |
1,455 |
+1.04% |
166,300 |
2023/12/19 |
1,453 |
1,454 |
1,432 |
1,440 |
-1.23% |
207,600 |
2023/12/18 |
1,471 |
1,478 |
1,436 |
1,458 |
-1.49% |
290,000 |
2023/12/15 |
1,465 |
1,489 |
1,465 |
1,480 |
+0.07% |
185,200 |
2023/12/14 |
1,501 |
1,509 |
1,477 |
1,479 |
-1.33% |
119,600 |
2023/12/13 |
1,504 |
1,507 |
1,485 |
1,499 |
+0.07% |
142,600 |
2023/12/12 |
1,498 |
1,506 |
1,496 |
1,498 |
+0.54% |
141,100 |
2023/12/11 |
1,483 |
1,494 |
1,481 |
1,490 |
+1.85% |
159,500 |
2023/12/8 |
1,488 |
1,497 |
1,459 |
1,463 |
-0.88% |
170,100 |
2023/12/7 |
1,486 |
1,490 |
1,470 |
1,476 |
-0.61% |
128,100 |
2023/12/6 |
1,451 |
1,498 |
1,451 |
1,485 |
+2.34% |
187,300 |
2023/12/5 |
1,468 |
1,469 |
1,451 |
1,451 |
-1.36% |
156,400 |
2023/12/4 |
1,485 |
1,491 |
1,471 |
1,471 |
-1.34% |
114,300 |
2023/12/1 |
1,505 |
1,508 |
1,486 |
1,491 |
+1.08% |
173,500 |
2023/11/30 |
1,475 |
1,480 |
1,468 |
1,475 |
+0.00% |
121,800 |
2023/11/29 |
1,471 |
1,480 |
1,469 |
1,475 |
-0.47% |
66,600 |
2023/11/28 |
1,485 |
1,490 |
1,473 |
1,482 |
-0.20% |
71,600 |
2023/11/27 |
1,483 |
1,486 |
1,472 |
1,485 |
+0.54% |
69,500 |
2023/11/24 |
1,480 |
1,488 |
1,470 |
1,477 |
+0.82% |
65,400 |
2023/11/22 |
1,456 |
1,478 |
1,451 |
1,465 |
+0.48% |
65,800 |
2023/11/21 |
1,477 |
1,478 |
1,448 |
1,458 |
-1.29% |
167,300 |
2023/11/20 |
1,475 |
1,491 |
1,450 |
1,477 |
-2.51% |
262,400 |
2023/11/17 |
1,482 |
1,515 |
1,482 |
1,515 |
+1.68% |
94,500 |
2023/11/16 |
1,502 |
1,516 |
1,483 |
1,490 |
-1.72% |
92,800 |
2023/11/15 |
1,502 |
1,530 |
1,502 |
1,516 |
+0.73% |
87,200 |
2023/11/14 |
1,505 |
1,513 |
1,491 |
1,505 |
+0.20% |
77,300 |
2023/11/13 |
1,532 |
1,532 |
1,480 |
1,502 |
-1.96% |
172,400 |
2023/11/10 |
1,490 |
1,532 |
1,471 |
1,532 |
-0.52% |
249,500 |
2023/11/9 |
1,534 |
1,559 |
1,525 |
1,540 |
+1.45% |
175,300 |
2023/11/8 |
1,561 |
1,562 |
1,511 |
1,518 |
-2.69% |
163,900 |
2023/11/7 |
1,566 |
1,588 |
1,556 |
1,560 |
-1.76% |
127,200 |
2023/11/6 |
1,588 |
1,592 |
1,553 |
1,588 |
+1.02% |
165,300 |
2023/11/2 |
1,595 |
1,598 |
1,561 |
1,572 |
-0.82% |
124,500 |
2023/11/1 |
1,577 |
1,592 |
1,566 |
1,585 |
+1.99% |
104,400 |
2023/10/31 |
1,514 |
1,555 |
1,514 |
1,554 |
+2.51% |
77,000 |
2023/10/30 |
1,554 |
1,554 |
1,513 |
1,516 |
-3.50% |
111,500 |
2023/10/27 |
1,540 |
1,575 |
1,540 |
1,571 |
+2.01% |
90,100 |
2023/10/26 |
1,545 |
1,565 |
1,531 |
1,540 |
-1.97% |
65,700 |
2023/10/25 |
1,581 |
1,596 |
1,567 |
1,571 |
+0.19% |
97,500 |
2023/10/24 |
1,551 |
1,572 |
1,521 |
1,568 |
+0.32% |
95,500 |
2023/10/23 |
1,582 |
1,588 |
1,551 |
1,563 |
-1.88% |
78,100 |
2023/10/20 |
1,585 |
1,604 |
1,583 |
1,593 |
-1.12% |
124,000 |
2023/10/19 |
1,605 |
1,620 |
1,593 |
1,611 |
-1.17% |
84,800 |
|