日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,678 |
1,708 |
1,668 |
1,668 |
-0.60% |
52,400 |
2024/4/24 |
1,677 |
1,700 |
1,652 |
1,678 |
+1.76% |
73,800 |
2024/4/23 |
1,693 |
1,710 |
1,641 |
1,649 |
-1.02% |
77,700 |
2024/4/22 |
1,685 |
1,706 |
1,655 |
1,666 |
-0.54% |
66,500 |
2024/4/19 |
1,730 |
1,742 |
1,656 |
1,675 |
-3.18% |
110,200 |
2024/4/18 |
1,693 |
1,747 |
1,681 |
1,730 |
+1.88% |
61,600 |
2024/4/17 |
1,686 |
1,718 |
1,641 |
1,698 |
+1.07% |
110,000 |
2024/4/16 |
1,709 |
1,715 |
1,673 |
1,680 |
-2.33% |
103,600 |
2024/4/15 |
1,720 |
1,742 |
1,713 |
1,720 |
-1.21% |
75,600 |
2024/4/12 |
1,779 |
1,791 |
1,741 |
1,741 |
-2.14% |
72,200 |
2024/4/11 |
1,775 |
1,791 |
1,769 |
1,779 |
-1.71% |
62,200 |
2024/4/10 |
1,782 |
1,835 |
1,771 |
1,810 |
+2.32% |
86,000 |
2024/4/9 |
1,796 |
1,796 |
1,753 |
1,769 |
-0.62% |
112,700 |
2024/4/8 |
1,747 |
1,787 |
1,719 |
1,780 |
+2.18% |
139,400 |
2024/4/5 |
1,733 |
1,760 |
1,708 |
1,742 |
-1.58% |
140,800 |
2024/4/4 |
1,790 |
1,794 |
1,756 |
1,770 |
-0.56% |
164,800 |
2024/4/3 |
1,806 |
1,817 |
1,771 |
1,780 |
-3.58% |
196,300 |
2024/4/2 |
1,938 |
1,938 |
1,845 |
1,846 |
-4.60% |
212,700 |
2024/4/1 |
1,970 |
1,984 |
1,925 |
1,935 |
-0.72% |
113,400 |
2024/3/29 |
1,928 |
1,962 |
1,923 |
1,949 |
+1.09% |
88,600 |
2024/3/28 |
1,940 |
1,964 |
1,918 |
1,928 |
-3.07% |
185,200 |
2024/3/27 |
2,018 |
2,023 |
1,984 |
1,989 |
-1.24% |
198,700 |
2024/3/26 |
2,025 |
2,038 |
1,995 |
2,014 |
-0.54% |
164,400 |
2024/3/25 |
2,095 |
2,095 |
2,024 |
2,025 |
-5.02% |
367,500 |
2024/3/22 |
2,144 |
2,144 |
2,091 |
2,132 |
-0.61% |
158,700 |
2024/3/21 |
2,181 |
2,200 |
2,123 |
2,145 |
-0.69% |
168,700 |
2024/3/19 |
2,156 |
2,180 |
2,119 |
2,160 |
+0.19% |
102,800 |
2024/3/18 |
2,150 |
2,174 |
2,135 |
2,156 |
+0.75% |
97,700 |
2024/3/15 |
2,158 |
2,184 |
2,135 |
2,140 |
-1.70% |
95,300 |
2024/3/14 |
2,170 |
2,253 |
2,157 |
2,177 |
-0.59% |
138,100 |
2024/3/13 |
2,251 |
2,274 |
2,182 |
2,190 |
-1.57% |
59,400 |
2024/3/12 |
2,194 |
2,232 |
2,173 |
2,225 |
+0.32% |
81,800 |
2024/3/11 |
2,293 |
2,314 |
2,206 |
2,218 |
-5.34% |
147,900 |
2024/3/8 |
2,285 |
2,408 |
2,285 |
2,343 |
+2.99% |
204,800 |
2024/3/7 |
2,303 |
2,363 |
2,254 |
2,275 |
-1.22% |
246,900 |
2024/3/6 |
2,085 |
2,303 |
2,085 |
2,303 |
+11.04% |
311,500 |
2024/3/5 |
2,054 |
2,083 |
2,024 |
2,074 |
+0.34% |
86,700 |
2024/3/4 |
2,036 |
2,102 |
2,018 |
2,067 |
+3.09% |
162,200 |
2024/3/1 |
2,030 |
2,038 |
2,001 |
2,005 |
-0.59% |
104,600 |
2024/2/29 |
2,054 |
2,057 |
2,009 |
2,017 |
-2.42% |
128,300 |
2024/2/28 |
2,090 |
2,117 |
2,061 |
2,067 |
-1.05% |
82,800 |
2024/2/27 |
2,140 |
2,142 |
2,075 |
2,089 |
-0.95% |
121,600 |
2024/2/26 |
2,068 |
2,125 |
2,046 |
2,109 |
+3.18% |
129,500 |
2024/2/22 |
2,029 |
2,049 |
1,971 |
2,044 |
+2.77% |
124,600 |
2024/2/21 |
2,000 |
2,026 |
1,962 |
1,989 |
+1.07% |
125,000 |
2024/2/20 |
1,972 |
1,986 |
1,940 |
1,968 |
+0.00% |
79,800 |
2024/2/19 |
1,984 |
1,991 |
1,950 |
1,968 |
-0.15% |
83,600 |
2024/2/16 |
1,980 |
2,006 |
1,961 |
1,971 |
-0.40% |
87,200 |
2024/2/15 |
1,986 |
2,005 |
1,942 |
1,979 |
-0.55% |
118,700 |
2024/2/14 |
2,014 |
2,025 |
1,980 |
1,990 |
-1.68% |
106,600 |
2024/2/13 |
2,044 |
2,064 |
1,960 |
2,024 |
-0.54% |
183,700 |
2024/2/9 |
2,142 |
2,145 |
2,015 |
2,035 |
-9.23% |
421,600 |
2024/2/8 |
2,304 |
2,324 |
2,226 |
2,242 |
-1.58% |
143,500 |
2024/2/7 |
2,279 |
2,289 |
2,241 |
2,278 |
+0.26% |
84,100 |
2024/2/6 |
2,200 |
2,276 |
2,184 |
2,272 |
+3.32% |
110,800 |
2024/2/5 |
2,189 |
2,219 |
2,138 |
2,199 |
+1.48% |
125,300 |
2024/2/2 |
2,167 |
2,183 |
2,153 |
2,167 |
-0.28% |
59,800 |
2024/2/1 |
2,182 |
2,191 |
2,162 |
2,173 |
-1.09% |
55,400 |
2024/1/31 |
2,233 |
2,236 |
2,182 |
2,197 |
-1.61% |
73,200 |
2024/1/30 |
2,290 |
2,290 |
2,229 |
2,233 |
-2.28% |
159,400 |
2024/1/29 |
2,232 |
2,293 |
2,225 |
2,285 |
+2.65% |
63,000 |
2024/1/26 |
2,250 |
2,307 |
2,226 |
2,226 |
-1.55% |
76,600 |
2024/1/25 |
2,285 |
2,285 |
2,232 |
2,261 |
-1.05% |
75,700 |
2024/1/24 |
2,293 |
2,305 |
2,254 |
2,285 |
+0.35% |
85,600 |
2024/1/23 |
2,321 |
2,321 |
2,256 |
2,277 |
-1.85% |
82,200 |
2024/1/22 |
2,320 |
2,341 |
2,286 |
2,320 |
+1.62% |
109,000 |
2024/1/19 |
2,230 |
2,308 |
2,227 |
2,283 |
+3.54% |
126,600 |
2024/1/18 |
2,177 |
2,226 |
2,176 |
2,205 |
+0.64% |
49,600 |
2024/1/17 |
2,235 |
2,249 |
2,180 |
2,191 |
-2.36% |
75,600 |
2024/1/16 |
2,213 |
2,255 |
2,196 |
2,244 |
+1.40% |
66,900 |
2024/1/15 |
2,235 |
2,282 |
2,210 |
2,213 |
-1.43% |
72,700 |
2024/1/12 |
2,261 |
2,288 |
2,239 |
2,245 |
-1.01% |
89,100 |
2024/1/11 |
2,278 |
2,294 |
2,245 |
2,268 |
+0.09% |
51,800 |
2024/1/10 |
2,289 |
2,324 |
2,261 |
2,266 |
-0.35% |
83,200 |
2024/1/9 |
2,212 |
2,275 |
2,212 |
2,274 |
+4.36% |
110,800 |
2024/1/5 |
2,213 |
2,213 |
2,174 |
2,179 |
-1.09% |
58,100 |
2024/1/4 |
2,158 |
2,210 |
2,126 |
2,203 |
+2.09% |
69,500 |
2023/12/29 |
2,142 |
2,161 |
2,119 |
2,158 |
+0.75% |
55,200 |
2023/12/28 |
2,116 |
2,157 |
2,108 |
2,142 |
+0.61% |
49,600 |
2023/12/27 |
2,110 |
2,138 |
2,090 |
2,129 |
+1.28% |
62,900 |
2023/12/26 |
2,094 |
2,163 |
2,088 |
2,102 |
+0.24% |
70,200 |
2023/12/25 |
2,115 |
2,119 |
2,086 |
2,097 |
+1.55% |
50,700 |
2023/12/22 |
2,051 |
2,100 |
2,051 |
2,065 |
+1.18% |
55,800 |
2023/12/21 |
2,095 |
2,106 |
2,041 |
2,041 |
-4.13% |
84,000 |
2023/12/20 |
2,127 |
2,167 |
2,089 |
2,129 |
+0.09% |
89,200 |
2023/12/19 |
2,109 |
2,140 |
2,083 |
2,127 |
+1.62% |
57,000 |
2023/12/18 |
2,101 |
2,140 |
2,088 |
2,093 |
-0.38% |
67,900 |
2023/12/15 |
2,100 |
2,130 |
2,087 |
2,101 |
+0.38% |
67,400 |
2023/12/14 |
2,142 |
2,175 |
2,091 |
2,093 |
-1.37% |
100,100 |
2023/12/13 |
2,077 |
2,140 |
2,072 |
2,122 |
+2.76% |
106,800 |
2023/12/12 |
2,104 |
2,115 |
2,054 |
2,065 |
-1.67% |
56,400 |
2023/12/11 |
2,065 |
2,101 |
2,064 |
2,100 |
+2.59% |
49,800 |
2023/12/8 |
2,057 |
2,080 |
2,028 |
2,047 |
-0.73% |
77,100 |
2023/12/7 |
2,095 |
2,095 |
2,058 |
2,062 |
-2.46% |
55,900 |
2023/12/6 |
2,072 |
2,127 |
2,072 |
2,114 |
+2.03% |
66,600 |
2023/12/5 |
2,115 |
2,138 |
2,067 |
2,072 |
-3.40% |
73,000 |
2023/12/4 |
2,107 |
2,146 |
2,077 |
2,145 |
+3.03% |
91,500 |
2023/12/1 |
2,126 |
2,135 |
2,072 |
2,082 |
-1.33% |
102,600 |
2023/11/30 |
2,018 |
2,119 |
2,018 |
2,110 |
+5.45% |
223,200 |
2023/11/29 |
1,939 |
2,005 |
1,933 |
2,001 |
+1.88% |
79,000 |
2023/11/28 |
1,958 |
2,020 |
1,933 |
1,964 |
+0.31% |
85,900 |
2023/11/27 |
1,902 |
2,038 |
1,890 |
1,958 |
+3.32% |
202,200 |
2023/11/24 |
1,890 |
1,916 |
1,882 |
1,895 |
+1.34% |
61,200 |
2023/11/22 |
1,880 |
1,910 |
1,850 |
1,870 |
-2.50% |
93,500 |
2023/11/21 |
1,828 |
1,925 |
1,825 |
1,918 |
+6.08% |
191,600 |
2023/11/20 |
1,777 |
1,832 |
1,769 |
1,808 |
+1.57% |
83,500 |
2023/11/17 |
1,778 |
1,790 |
1,738 |
1,780 |
-0.73% |
100,800 |
2023/11/16 |
1,809 |
1,814 |
1,761 |
1,793 |
-0.88% |
65,800 |
2023/11/15 |
1,796 |
1,815 |
1,772 |
1,809 |
+1.69% |
90,400 |
2023/11/14 |
1,789 |
1,799 |
1,752 |
1,779 |
-0.22% |
83,600 |
2023/11/13 |
1,880 |
1,880 |
1,767 |
1,783 |
-5.76% |
157,400 |
2023/11/10 |
1,814 |
1,949 |
1,809 |
1,892 |
+2.55% |
224,400 |
2023/11/9 |
1,730 |
1,848 |
1,664 |
1,845 |
+5.13% |
342,200 |
2023/11/8 |
1,856 |
1,860 |
1,755 |
1,755 |
-4.72% |
229,900 |
2023/11/7 |
1,853 |
1,896 |
1,830 |
1,842 |
-1.13% |
112,700 |
2023/11/6 |
1,810 |
1,883 |
1,780 |
1,863 |
+5.25% |
184,200 |
2023/11/2 |
1,741 |
1,799 |
1,741 |
1,770 |
+3.03% |
81,200 |
2023/11/1 |
1,850 |
1,850 |
1,711 |
1,718 |
-5.55% |
148,600 |
2023/10/31 |
1,806 |
1,819 |
1,734 |
1,819 |
+0.33% |
112,200 |
2023/10/30 |
1,816 |
1,857 |
1,795 |
1,813 |
-2.16% |
191,500 |
2023/10/27 |
1,815 |
1,859 |
1,806 |
1,853 |
+1.81% |
60,900 |
2023/10/26 |
1,805 |
1,847 |
1,796 |
1,820 |
-1.19% |
51,600 |
2023/10/25 |
1,823 |
1,867 |
1,807 |
1,842 |
+2.05% |
61,600 |
|