日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,700 |
1,722 |
1,667 |
1,717 |
+1.06% |
198,500 |
2024/4/18 |
1,671 |
1,703 |
1,667 |
1,699 |
+1.37% |
103,800 |
2024/4/17 |
1,708 |
1,708 |
1,661 |
1,676 |
-0.89% |
164,500 |
2024/4/16 |
1,680 |
1,699 |
1,678 |
1,691 |
-0.29% |
133,100 |
2024/4/15 |
1,684 |
1,704 |
1,664 |
1,696 |
+0.59% |
156,500 |
2024/4/12 |
1,662 |
1,689 |
1,654 |
1,686 |
+2.80% |
152,900 |
2024/4/11 |
1,627 |
1,660 |
1,623 |
1,640 |
+0.74% |
153,100 |
2024/4/10 |
1,605 |
1,628 |
1,599 |
1,628 |
+1.37% |
218,200 |
2024/4/9 |
1,580 |
1,606 |
1,580 |
1,606 |
+2.10% |
185,600 |
2024/4/8 |
1,559 |
1,582 |
1,548 |
1,573 |
+1.48% |
157,100 |
2024/4/5 |
1,545 |
1,559 |
1,531 |
1,550 |
-0.77% |
152,900 |
2024/4/4 |
1,562 |
1,567 |
1,543 |
1,562 |
+0.84% |
124,700 |
2024/4/3 |
1,535 |
1,563 |
1,526 |
1,549 |
+0.72% |
172,100 |
2024/4/2 |
1,558 |
1,561 |
1,530 |
1,538 |
-1.60% |
146,200 |
2024/4/1 |
1,579 |
1,579 |
1,551 |
1,563 |
+0.51% |
119,900 |
2024/3/29 |
1,552 |
1,560 |
1,541 |
1,555 |
+0.84% |
85,300 |
2024/3/28 |
1,567 |
1,567 |
1,542 |
1,542 |
-1.41% |
145,900 |
2024/3/27 |
1,570 |
1,575 |
1,555 |
1,564 |
+0.45% |
166,800 |
2024/3/26 |
1,549 |
1,565 |
1,547 |
1,557 |
+0.39% |
130,800 |
2024/3/25 |
1,577 |
1,591 |
1,551 |
1,551 |
-1.52% |
176,000 |
2024/3/22 |
1,593 |
1,603 |
1,565 |
1,575 |
-0.82% |
199,200 |
2024/3/21 |
1,616 |
1,621 |
1,585 |
1,588 |
-1.24% |
176,700 |
2024/3/19 |
1,590 |
1,608 |
1,583 |
1,608 |
+0.69% |
130,300 |
2024/3/18 |
1,565 |
1,609 |
1,551 |
1,597 |
+1.98% |
239,500 |
2024/3/15 |
1,542 |
1,571 |
1,524 |
1,566 |
+0.38% |
223,200 |
2024/3/14 |
1,573 |
1,581 |
1,543 |
1,560 |
-1.02% |
201,500 |
2024/3/13 |
1,583 |
1,588 |
1,554 |
1,576 |
-0.32% |
263,400 |
2024/3/12 |
1,525 |
1,581 |
1,506 |
1,581 |
+1.93% |
487,200 |
2024/3/11 |
1,599 |
1,645 |
1,517 |
1,551 |
-17.46% |
1,039,700 |
2024/3/8 |
1,864 |
1,903 |
1,857 |
1,879 |
+1.79% |
290,800 |
2024/3/7 |
1,860 |
1,879 |
1,826 |
1,846 |
-0.22% |
155,600 |
2024/3/6 |
1,816 |
1,860 |
1,816 |
1,850 |
+1.43% |
100,200 |
2024/3/5 |
1,816 |
1,834 |
1,790 |
1,824 |
-0.49% |
99,300 |
2024/3/4 |
1,855 |
1,857 |
1,827 |
1,833 |
-1.19% |
162,800 |
2024/3/1 |
1,855 |
1,876 |
1,834 |
1,855 |
-0.80% |
73,600 |
2024/2/29 |
1,878 |
1,884 |
1,849 |
1,870 |
+0.05% |
80,600 |
2024/2/28 |
1,874 |
1,877 |
1,857 |
1,869 |
+0.27% |
101,600 |
2024/2/27 |
1,800 |
1,865 |
1,797 |
1,864 |
+4.08% |
165,300 |
2024/2/26 |
1,779 |
1,823 |
1,760 |
1,791 |
+0.90% |
227,100 |
2024/2/22 |
1,809 |
1,813 |
1,767 |
1,775 |
-1.88% |
151,500 |
2024/2/21 |
1,794 |
1,817 |
1,793 |
1,809 |
-0.33% |
97,700 |
2024/2/20 |
1,798 |
1,815 |
1,795 |
1,815 |
+1.28% |
117,100 |
2024/2/19 |
1,780 |
1,797 |
1,765 |
1,792 |
+0.17% |
128,600 |
2024/2/16 |
1,749 |
1,792 |
1,747 |
1,789 |
+2.93% |
180,200 |
2024/2/15 |
1,743 |
1,748 |
1,731 |
1,738 |
+0.87% |
110,800 |
2024/2/14 |
1,720 |
1,727 |
1,694 |
1,723 |
+0.12% |
105,100 |
2024/2/13 |
1,710 |
1,738 |
1,708 |
1,721 |
+1.24% |
129,600 |
2024/2/9 |
1,687 |
1,724 |
1,683 |
1,700 |
+1.01% |
199,700 |
2024/2/8 |
1,670 |
1,687 |
1,642 |
1,683 |
+1.45% |
93,700 |
2024/2/7 |
1,649 |
1,671 |
1,645 |
1,659 |
+0.00% |
120,500 |
2024/2/6 |
1,660 |
1,680 |
1,627 |
1,659 |
+0.12% |
115,500 |
2024/2/5 |
1,673 |
1,673 |
1,657 |
1,657 |
+0.36% |
118,300 |
2024/2/2 |
1,644 |
1,657 |
1,636 |
1,651 |
+0.86% |
107,900 |
2024/2/1 |
1,630 |
1,647 |
1,613 |
1,637 |
-0.55% |
151,300 |
2024/1/31 |
1,645 |
1,650 |
1,618 |
1,646 |
-1.20% |
157,900 |
2024/1/30 |
1,668 |
1,677 |
1,642 |
1,666 |
-1.65% |
198,100 |
2024/1/29 |
1,706 |
1,709 |
1,690 |
1,694 |
-0.41% |
350,100 |
2024/1/26 |
1,717 |
1,732 |
1,701 |
1,701 |
-1.73% |
116,900 |
2024/1/25 |
1,707 |
1,736 |
1,705 |
1,731 |
+1.23% |
121,800 |
2024/1/24 |
1,704 |
1,720 |
1,700 |
1,710 |
+0.83% |
108,900 |
2024/1/23 |
1,696 |
1,716 |
1,694 |
1,696 |
+0.12% |
119,400 |
2024/1/22 |
1,690 |
1,698 |
1,676 |
1,694 |
+1.56% |
99,300 |
2024/1/19 |
1,658 |
1,677 |
1,658 |
1,668 |
+1.15% |
92,100 |
2024/1/18 |
1,650 |
1,658 |
1,641 |
1,649 |
-0.06% |
79,200 |
2024/1/17 |
1,681 |
1,693 |
1,650 |
1,650 |
-1.79% |
180,200 |
2024/1/16 |
1,694 |
1,704 |
1,667 |
1,680 |
-0.59% |
126,100 |
2024/1/15 |
1,645 |
1,693 |
1,645 |
1,690 |
+3.11% |
194,400 |
2024/1/12 |
1,641 |
1,652 |
1,605 |
1,639 |
+0.61% |
153,800 |
2024/1/11 |
1,650 |
1,659 |
1,626 |
1,629 |
-0.61% |
181,500 |
2024/1/10 |
1,614 |
1,639 |
1,609 |
1,639 |
+1.86% |
124,800 |
2024/1/9 |
1,608 |
1,624 |
1,597 |
1,609 |
+2.42% |
160,500 |
2024/1/5 |
1,582 |
1,586 |
1,571 |
1,571 |
-0.70% |
166,500 |
2024/1/4 |
1,565 |
1,584 |
1,545 |
1,582 |
+0.96% |
121,500 |
2023/12/29 |
1,566 |
1,571 |
1,554 |
1,567 |
+0.71% |
141,000 |
2023/12/28 |
1,553 |
1,562 |
1,547 |
1,556 |
-1.33% |
206,500 |
2023/12/27 |
1,559 |
1,584 |
1,545 |
1,577 |
+1.55% |
111,700 |
2023/12/26 |
1,511 |
1,553 |
1,511 |
1,553 |
+3.05% |
129,500 |
2023/12/25 |
1,564 |
1,567 |
1,507 |
1,507 |
-2.71% |
230,000 |
2023/12/22 |
1,551 |
1,561 |
1,548 |
1,549 |
-1.21% |
152,700 |
2023/12/21 |
1,587 |
1,589 |
1,559 |
1,568 |
-1.69% |
125,700 |
2023/12/20 |
1,616 |
1,616 |
1,577 |
1,595 |
-1.30% |
205,900 |
2023/12/19 |
1,613 |
1,619 |
1,590 |
1,616 |
+0.56% |
121,800 |
2023/12/18 |
1,571 |
1,607 |
1,570 |
1,607 |
+1.39% |
119,900 |
2023/12/15 |
1,606 |
1,620 |
1,574 |
1,585 |
-0.75% |
201,500 |
2023/12/14 |
1,610 |
1,616 |
1,575 |
1,597 |
+0.19% |
156,000 |
2023/12/13 |
1,600 |
1,620 |
1,575 |
1,594 |
-0.99% |
210,200 |
2023/12/12 |
1,651 |
1,669 |
1,586 |
1,610 |
-6.99% |
605,100 |
2023/12/11 |
1,700 |
1,731 |
1,691 |
1,731 |
+3.59% |
227,700 |
2023/12/8 |
1,693 |
1,698 |
1,666 |
1,671 |
-3.35% |
149,900 |
2023/12/7 |
1,744 |
1,762 |
1,727 |
1,729 |
-2.15% |
91,100 |
2023/12/6 |
1,750 |
1,777 |
1,749 |
1,767 |
+0.86% |
118,100 |
2023/12/5 |
1,805 |
1,815 |
1,752 |
1,752 |
-3.47% |
71,000 |
2023/12/4 |
1,782 |
1,819 |
1,772 |
1,815 |
+1.85% |
94,200 |
2023/12/1 |
1,799 |
1,809 |
1,780 |
1,782 |
-0.72% |
72,800 |
2023/11/30 |
1,780 |
1,795 |
1,774 |
1,795 |
+0.84% |
69,800 |
2023/11/29 |
1,765 |
1,793 |
1,765 |
1,780 |
+0.79% |
83,400 |
2023/11/28 |
1,759 |
1,766 |
1,745 |
1,766 |
+0.68% |
63,500 |
2023/11/27 |
1,760 |
1,769 |
1,736 |
1,754 |
+0.06% |
102,100 |
2023/11/24 |
1,749 |
1,772 |
1,747 |
1,753 |
+1.21% |
95,500 |
2023/11/22 |
1,728 |
1,740 |
1,719 |
1,732 |
+0.17% |
75,200 |
2023/11/21 |
1,720 |
1,734 |
1,694 |
1,729 |
+1.17% |
72,400 |
2023/11/20 |
1,722 |
1,746 |
1,709 |
1,709 |
-0.87% |
91,900 |
2023/11/17 |
1,685 |
1,724 |
1,685 |
1,724 |
+2.31% |
81,700 |
2023/11/16 |
1,686 |
1,705 |
1,674 |
1,685 |
-0.12% |
72,600 |
2023/11/15 |
1,674 |
1,687 |
1,652 |
1,687 |
+1.75% |
92,700 |
2023/11/14 |
1,649 |
1,670 |
1,641 |
1,658 |
+1.04% |
95,600 |
2023/11/13 |
1,660 |
1,663 |
1,628 |
1,641 |
-0.55% |
47,400 |
2023/11/10 |
1,625 |
1,657 |
1,615 |
1,650 |
+0.55% |
62,800 |
2023/11/9 |
1,610 |
1,647 |
1,610 |
1,641 |
+2.24% |
90,900 |
2023/11/8 |
1,572 |
1,608 |
1,569 |
1,605 |
+1.90% |
114,700 |
2023/11/7 |
1,594 |
1,594 |
1,562 |
1,575 |
-1.19% |
85,800 |
2023/11/6 |
1,572 |
1,604 |
1,572 |
1,594 |
+3.31% |
153,900 |
2023/11/2 |
1,569 |
1,569 |
1,538 |
1,543 |
-1.34% |
60,400 |
2023/11/1 |
1,564 |
1,574 |
1,543 |
1,564 |
+1.36% |
88,000 |
2023/10/31 |
1,530 |
1,546 |
1,519 |
1,543 |
+1.05% |
62,700 |
2023/10/30 |
1,534 |
1,546 |
1,515 |
1,527 |
-2.05% |
329,800 |
2023/10/27 |
1,529 |
1,559 |
1,529 |
1,559 |
+2.57% |
73,000 |
2023/10/26 |
1,528 |
1,541 |
1,504 |
1,520 |
-0.98% |
84,900 |
2023/10/25 |
1,533 |
1,553 |
1,528 |
1,535 |
+0.07% |
78,100 |
2023/10/24 |
1,524 |
1,535 |
1,480 |
1,534 |
+1.12% |
107,400 |
2023/10/23 |
1,519 |
1,535 |
1,512 |
1,517 |
-0.85% |
86,000 |
2023/10/20 |
1,540 |
1,549 |
1,526 |
1,530 |
-1.35% |
60,600 |
2023/10/19 |
1,545 |
1,561 |
1,536 |
1,551 |
-1.08% |
76,700 |
|