日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,605 |
1,676 |
1,580 |
1,652 |
+4.36% |
71,700 |
2024/4/25 |
1,586 |
1,628 |
1,572 |
1,583 |
-1.68% |
72,300 |
2024/4/24 |
1,571 |
1,632 |
1,560 |
1,610 |
-0.06% |
121,500 |
2024/4/23 |
1,490 |
1,613 |
1,477 |
1,611 |
+7.47% |
134,000 |
2024/4/22 |
1,415 |
1,499 |
1,393 |
1,499 |
+9.34% |
203,200 |
2024/4/19 |
1,476 |
1,498 |
1,355 |
1,371 |
-7.55% |
224,400 |
2024/4/18 |
1,497 |
1,523 |
1,461 |
1,483 |
-0.54% |
83,300 |
2024/4/17 |
1,530 |
1,531 |
1,468 |
1,491 |
-2.04% |
76,900 |
2024/4/16 |
1,584 |
1,630 |
1,500 |
1,522 |
-5.88% |
172,100 |
2024/4/15 |
1,502 |
1,669 |
1,500 |
1,617 |
-10.71% |
479,800 |
2024/4/12 |
1,849 |
1,859 |
1,760 |
1,811 |
+0.11% |
261,400 |
2024/4/11 |
1,830 |
1,839 |
1,784 |
1,809 |
-2.37% |
72,600 |
2024/4/10 |
1,892 |
1,920 |
1,835 |
1,853 |
-0.59% |
94,000 |
2024/4/9 |
1,910 |
1,913 |
1,849 |
1,864 |
-0.69% |
37,900 |
2024/4/8 |
1,895 |
1,919 |
1,867 |
1,877 |
+0.75% |
49,900 |
2024/4/5 |
1,845 |
1,900 |
1,839 |
1,863 |
-1.95% |
95,800 |
2024/4/4 |
1,947 |
1,949 |
1,883 |
1,900 |
-2.01% |
75,900 |
2024/4/3 |
1,990 |
2,009 |
1,925 |
1,939 |
-4.53% |
87,400 |
2024/4/2 |
2,081 |
2,081 |
1,988 |
2,031 |
-2.31% |
75,900 |
2024/4/1 |
2,134 |
2,134 |
2,022 |
2,079 |
-2.53% |
61,700 |
2024/3/29 |
2,101 |
2,192 |
2,091 |
2,133 |
+1.67% |
53,200 |
2024/3/28 |
2,111 |
2,133 |
2,078 |
2,098 |
-1.04% |
40,500 |
2024/3/27 |
2,097 |
2,143 |
2,056 |
2,120 |
+1.63% |
61,100 |
2024/3/26 |
2,165 |
2,192 |
2,063 |
2,086 |
-3.65% |
144,800 |
2024/3/25 |
2,157 |
2,250 |
2,139 |
2,165 |
-0.18% |
117,200 |
2024/3/22 |
2,184 |
2,195 |
2,113 |
2,169 |
-0.14% |
63,700 |
2024/3/21 |
2,122 |
2,192 |
2,075 |
2,172 |
+4.27% |
116,400 |
2024/3/19 |
2,076 |
2,147 |
2,051 |
2,083 |
+0.34% |
102,300 |
2024/3/18 |
2,038 |
2,080 |
1,995 |
2,076 |
+3.59% |
87,800 |
2024/3/15 |
2,035 |
2,047 |
1,963 |
2,004 |
-1.52% |
119,000 |
2024/3/14 |
2,043 |
2,110 |
2,030 |
2,035 |
-2.12% |
75,000 |
2024/3/13 |
2,117 |
2,125 |
2,040 |
2,079 |
-0.62% |
145,200 |
2024/3/12 |
2,040 |
2,125 |
2,004 |
2,092 |
+1.75% |
134,600 |
2024/3/11 |
2,137 |
2,150 |
1,977 |
2,056 |
-8.09% |
275,000 |
2024/3/8 |
2,382 |
2,434 |
2,203 |
2,237 |
-4.07% |
220,200 |
2024/3/7 |
2,463 |
2,586 |
2,301 |
2,332 |
-0.89% |
449,500 |
2024/3/6 |
2,368 |
2,399 |
2,300 |
2,353 |
-4.66% |
162,700 |
2024/3/5 |
2,370 |
2,479 |
2,324 |
2,468 |
+5.02% |
192,600 |
2024/3/4 |
2,272 |
2,350 |
2,191 |
2,350 |
+4.49% |
129,400 |
2024/3/1 |
2,317 |
2,318 |
2,190 |
2,249 |
-2.93% |
147,200 |
2024/2/29 |
2,377 |
2,380 |
2,251 |
2,317 |
-4.53% |
159,600 |
2024/2/28 |
2,521 |
2,609 |
2,403 |
2,427 |
-0.65% |
206,800 |
2024/2/27 |
2,400 |
2,459 |
2,288 |
2,443 |
+6.03% |
274,100 |
2024/2/26 |
2,149 |
2,351 |
2,100 |
2,304 |
+9.14% |
281,700 |
2024/2/22 |
2,277 |
2,299 |
2,067 |
2,111 |
-3.03% |
239,100 |
2024/2/21 |
2,310 |
2,317 |
2,175 |
2,177 |
-7.68% |
204,000 |
2024/2/20 |
2,349 |
2,400 |
2,293 |
2,358 |
+1.68% |
287,300 |
2024/2/19 |
2,000 |
2,319 |
1,984 |
2,319 |
+18.32% |
458,400 |
2024/2/16 |
1,894 |
1,982 |
1,880 |
1,960 |
+1.87% |
101,900 |
2024/2/15 |
1,976 |
2,018 |
1,915 |
1,924 |
-2.63% |
112,500 |
2024/2/14 |
1,826 |
1,997 |
1,815 |
1,976 |
+5.89% |
162,500 |
2024/2/13 |
1,946 |
1,950 |
1,844 |
1,866 |
-4.45% |
196,000 |
2024/2/9 |
1,998 |
2,046 |
1,953 |
1,953 |
-0.96% |
100,700 |
2024/2/8 |
1,975 |
2,000 |
1,919 |
1,972 |
-0.15% |
65,800 |
2024/2/7 |
2,030 |
2,055 |
1,942 |
1,975 |
-2.85% |
116,100 |
2024/2/6 |
2,056 |
2,073 |
1,988 |
2,033 |
-1.12% |
102,400 |
2024/2/5 |
2,007 |
2,084 |
1,943 |
2,056 |
+2.44% |
112,700 |
2024/2/2 |
2,000 |
2,041 |
1,975 |
2,007 |
+0.05% |
146,400 |
2024/2/1 |
2,043 |
2,054 |
1,975 |
2,006 |
-4.16% |
181,800 |
2024/1/31 |
2,179 |
2,205 |
2,053 |
2,093 |
-5.76% |
223,900 |
2024/1/30 |
2,180 |
2,245 |
2,150 |
2,221 |
+3.83% |
130,200 |
2024/1/29 |
2,208 |
2,239 |
2,103 |
2,139 |
-1.25% |
211,200 |
2024/1/26 |
2,072 |
2,212 |
2,071 |
2,166 |
+2.90% |
159,600 |
2024/1/25 |
2,125 |
2,147 |
2,066 |
2,105 |
-1.17% |
107,800 |
2024/1/24 |
2,004 |
2,166 |
2,004 |
2,130 |
+6.66% |
300,500 |
2024/1/23 |
2,100 |
2,141 |
1,985 |
1,997 |
-5.85% |
268,600 |
2024/1/22 |
2,163 |
2,180 |
2,083 |
2,121 |
+0.38% |
212,000 |
2024/1/19 |
1,961 |
2,117 |
1,941 |
2,113 |
+7.81% |
229,800 |
2024/1/18 |
2,002 |
2,056 |
1,955 |
1,960 |
-4.48% |
206,000 |
2024/1/17 |
2,000 |
2,135 |
1,956 |
2,052 |
+3.90% |
608,300 |
2024/1/16 |
1,864 |
2,062 |
1,814 |
1,975 |
+15.90% |
1,050,000 |
2024/1/15 |
1,704 |
1,704 |
1,704 |
1,704 |
+21.37% |
15,900 |
2024/1/12 |
1,393 |
1,421 |
1,367 |
1,404 |
-0.64% |
70,200 |
2024/1/11 |
1,415 |
1,417 |
1,376 |
1,413 |
+0.86% |
60,200 |
2024/1/10 |
1,403 |
1,445 |
1,377 |
1,401 |
-0.14% |
45,900 |
2024/1/9 |
1,410 |
1,435 |
1,378 |
1,403 |
+0.50% |
38,400 |
2024/1/5 |
1,430 |
1,445 |
1,395 |
1,396 |
-4.38% |
39,500 |
2024/1/4 |
1,440 |
1,468 |
1,405 |
1,460 |
+0.00% |
27,200 |
2023/12/29 |
1,441 |
1,507 |
1,429 |
1,460 |
+0.69% |
55,700 |
2023/12/28 |
1,407 |
1,458 |
1,345 |
1,450 |
+2.40% |
79,800 |
2023/12/27 |
1,372 |
1,427 |
1,365 |
1,416 |
+1.00% |
100,400 |
2023/12/26 |
1,392 |
1,423 |
1,370 |
1,402 |
+0.72% |
81,500 |
2023/12/25 |
1,502 |
1,503 |
1,389 |
1,392 |
-8.42% |
114,100 |
2023/12/22 |
1,520 |
1,555 |
1,502 |
1,520 |
+0.00% |
47,600 |
2023/12/21 |
1,500 |
1,549 |
1,480 |
1,520 |
+0.13% |
42,300 |
2023/12/20 |
1,540 |
1,565 |
1,518 |
1,518 |
-1.17% |
22,400 |
2023/12/19 |
1,511 |
1,540 |
1,484 |
1,536 |
+1.52% |
37,500 |
2023/12/18 |
1,525 |
1,536 |
1,495 |
1,513 |
-3.32% |
29,200 |
2023/12/15 |
1,566 |
1,581 |
1,555 |
1,565 |
+0.19% |
12,900 |
2023/12/14 |
1,609 |
1,630 |
1,545 |
1,562 |
-2.80% |
28,500 |
2023/12/13 |
1,599 |
1,639 |
1,592 |
1,607 |
+0.75% |
26,500 |
2023/12/12 |
1,683 |
1,683 |
1,575 |
1,595 |
-2.92% |
38,000 |
2023/12/11 |
1,640 |
1,693 |
1,640 |
1,643 |
+1.67% |
27,700 |
2023/12/8 |
1,564 |
1,630 |
1,564 |
1,616 |
+2.28% |
29,600 |
2023/12/7 |
1,670 |
1,670 |
1,576 |
1,580 |
-4.82% |
48,000 |
2023/12/6 |
1,707 |
1,730 |
1,621 |
1,660 |
-2.75% |
44,600 |
2023/12/5 |
1,751 |
1,757 |
1,675 |
1,707 |
-2.96% |
71,000 |
2023/12/4 |
1,760 |
1,805 |
1,746 |
1,759 |
+1.32% |
49,900 |
2023/12/1 |
1,767 |
1,794 |
1,715 |
1,736 |
-0.86% |
37,900 |
2023/11/30 |
1,708 |
1,782 |
1,700 |
1,751 |
+3.43% |
49,000 |
2023/11/29 |
1,720 |
1,731 |
1,691 |
1,693 |
-0.70% |
18,100 |
2023/11/28 |
1,787 |
1,787 |
1,692 |
1,705 |
-3.67% |
28,700 |
2023/11/27 |
1,760 |
1,770 |
1,719 |
1,770 |
+0.06% |
29,700 |
2023/11/24 |
1,816 |
1,820 |
1,736 |
1,769 |
-2.53% |
39,700 |
2023/11/22 |
1,802 |
1,837 |
1,760 |
1,815 |
+0.28% |
34,700 |
2023/11/21 |
1,770 |
1,810 |
1,745 |
1,810 |
+3.08% |
65,800 |
2023/11/20 |
1,626 |
1,767 |
1,626 |
1,756 |
+7.73% |
77,800 |
2023/11/17 |
1,670 |
1,675 |
1,630 |
1,630 |
-2.86% |
36,200 |
2023/11/16 |
1,691 |
1,715 |
1,675 |
1,678 |
-0.77% |
10,600 |
2023/11/15 |
1,693 |
1,724 |
1,650 |
1,691 |
+0.59% |
33,400 |
2023/11/14 |
1,652 |
1,694 |
1,642 |
1,681 |
+0.72% |
32,300 |
2023/11/13 |
1,699 |
1,712 |
1,666 |
1,669 |
-1.36% |
18,700 |
2023/11/10 |
1,729 |
1,729 |
1,670 |
1,692 |
-2.20% |
20,800 |
2023/11/9 |
1,707 |
1,763 |
1,690 |
1,730 |
+0.46% |
31,000 |
2023/11/8 |
1,758 |
1,770 |
1,688 |
1,722 |
-1.37% |
40,200 |
2023/11/7 |
1,679 |
1,746 |
1,645 |
1,746 |
+3.31% |
57,300 |
2023/11/6 |
1,637 |
1,692 |
1,620 |
1,690 |
+4.26% |
38,100 |
2023/11/2 |
1,550 |
1,637 |
1,550 |
1,621 |
+4.18% |
25,400 |
2023/11/1 |
1,620 |
1,625 |
1,537 |
1,556 |
-1.83% |
23,200 |
2023/10/31 |
1,579 |
1,618 |
1,525 |
1,585 |
+0.70% |
45,700 |
2023/10/30 |
1,602 |
1,609 |
1,561 |
1,574 |
-2.11% |
27,400 |
2023/10/27 |
1,601 |
1,626 |
1,590 |
1,608 |
+0.44% |
12,000 |
2023/10/26 |
1,623 |
1,656 |
1,582 |
1,601 |
-3.03% |
32,500 |
|