日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,684 |
1,740 |
1,659 |
1,686 |
-0.12% |
4,600 |
2024/4/25 |
1,711 |
1,738 |
1,657 |
1,688 |
-2.65% |
6,600 |
2024/4/24 |
1,743 |
1,780 |
1,734 |
1,734 |
+0.06% |
4,900 |
2024/4/23 |
1,700 |
1,736 |
1,663 |
1,733 |
+2.00% |
6,800 |
2024/4/22 |
1,689 |
1,706 |
1,630 |
1,699 |
+0.95% |
6,900 |
2024/4/19 |
1,741 |
1,754 |
1,613 |
1,683 |
-1.06% |
14,800 |
2024/4/18 |
1,653 |
1,704 |
1,631 |
1,701 |
+4.04% |
8,900 |
2024/4/17 |
1,680 |
1,686 |
1,590 |
1,635 |
-2.10% |
11,900 |
2024/4/16 |
1,673 |
1,673 |
1,636 |
1,670 |
-0.18% |
4,300 |
2024/4/15 |
1,703 |
1,703 |
1,652 |
1,673 |
-0.42% |
3,200 |
2024/4/12 |
1,678 |
1,730 |
1,678 |
1,680 |
-0.41% |
4,500 |
2024/4/11 |
1,664 |
1,687 |
1,643 |
1,687 |
-0.35% |
7,100 |
2024/4/10 |
1,698 |
1,715 |
1,664 |
1,693 |
-0.76% |
4,000 |
2024/4/9 |
1,708 |
1,708 |
1,664 |
1,706 |
-0.41% |
4,700 |
2024/4/8 |
1,685 |
1,769 |
1,683 |
1,713 |
+1.66% |
6,500 |
2024/4/5 |
1,659 |
1,699 |
1,659 |
1,685 |
-0.59% |
5,800 |
2024/4/4 |
1,677 |
1,717 |
1,651 |
1,695 |
+1.19% |
12,200 |
2024/4/3 |
1,660 |
1,720 |
1,636 |
1,675 |
-0.89% |
9,000 |
2024/4/2 |
1,730 |
1,741 |
1,690 |
1,690 |
-3.98% |
16,500 |
2024/4/1 |
1,787 |
1,811 |
1,723 |
1,760 |
-1.35% |
12,200 |
2024/3/29 |
1,852 |
1,852 |
1,780 |
1,784 |
-3.67% |
7,600 |
2024/3/28 |
1,845 |
1,862 |
1,810 |
1,852 |
+0.65% |
7,000 |
2024/3/27 |
1,828 |
1,845 |
1,820 |
1,840 |
+2.85% |
6,500 |
2024/3/26 |
1,796 |
1,819 |
1,784 |
1,789 |
-1.97% |
10,400 |
2024/3/25 |
1,826 |
1,895 |
1,818 |
1,825 |
-0.87% |
8,600 |
2024/3/22 |
1,875 |
1,875 |
1,821 |
1,841 |
-3.11% |
16,200 |
2024/3/21 |
1,949 |
1,970 |
1,861 |
1,900 |
-0.78% |
19,300 |
2024/3/19 |
1,905 |
1,934 |
1,845 |
1,915 |
+0.52% |
26,700 |
2024/3/18 |
1,820 |
1,926 |
1,758 |
1,905 |
+2.75% |
42,300 |
2024/3/15 |
1,671 |
1,966 |
1,651 |
1,854 |
-13.81% |
205,600 |
2024/3/14 |
2,010 |
2,268 |
1,995 |
2,151 |
+7.87% |
72,000 |
2024/3/13 |
2,029 |
2,071 |
1,994 |
1,994 |
+0.20% |
20,800 |
2024/3/12 |
2,003 |
2,064 |
1,980 |
1,990 |
-1.68% |
32,100 |
2024/3/11 |
2,155 |
2,160 |
2,005 |
2,024 |
-6.25% |
88,800 |
2024/3/8 |
2,182 |
2,250 |
2,159 |
2,159 |
-1.01% |
20,700 |
2024/3/7 |
2,278 |
2,314 |
2,151 |
2,181 |
-2.85% |
38,400 |
2024/3/6 |
2,222 |
2,264 |
2,198 |
2,245 |
-0.36% |
22,600 |
2024/3/5 |
2,147 |
2,263 |
2,110 |
2,253 |
+4.74% |
28,300 |
2024/3/4 |
2,210 |
2,248 |
2,151 |
2,151 |
-3.15% |
31,100 |
2024/3/1 |
2,249 |
2,280 |
2,200 |
2,221 |
+2.21% |
35,900 |
2024/2/29 |
2,189 |
2,206 |
2,121 |
2,173 |
-1.45% |
30,500 |
2024/2/28 |
2,215 |
2,250 |
2,166 |
2,205 |
-2.22% |
44,500 |
2024/2/27 |
2,155 |
2,280 |
2,106 |
2,255 |
+5.03% |
64,900 |
2024/2/26 |
2,148 |
2,182 |
2,103 |
2,147 |
-0.05% |
65,100 |
2024/2/22 |
2,238 |
2,238 |
2,107 |
2,148 |
-3.24% |
74,900 |
2024/2/21 |
2,319 |
2,349 |
2,212 |
2,220 |
-4.52% |
61,300 |
2024/2/20 |
2,445 |
2,453 |
2,325 |
2,325 |
-4.99% |
78,700 |
2024/2/19 |
2,460 |
2,549 |
2,435 |
2,447 |
-0.81% |
51,200 |
2024/2/16 |
2,518 |
2,580 |
2,467 |
2,467 |
-3.22% |
42,300 |
2024/2/15 |
2,431 |
2,549 |
2,385 |
2,549 |
+2.74% |
55,600 |
2024/2/14 |
2,301 |
2,523 |
2,255 |
2,481 |
+5.98% |
82,900 |
2024/2/13 |
2,355 |
2,424 |
2,292 |
2,341 |
-0.93% |
63,500 |
2024/2/9 |
2,455 |
2,528 |
2,362 |
2,363 |
-4.87% |
62,300 |
2024/2/8 |
2,620 |
2,620 |
2,387 |
2,484 |
-5.55% |
176,400 |
2024/2/7 |
2,651 |
2,750 |
2,610 |
2,630 |
-2.19% |
64,800 |
2024/2/6 |
2,670 |
2,850 |
2,646 |
2,689 |
-2.15% |
106,300 |
2024/2/5 |
2,670 |
2,854 |
2,663 |
2,748 |
+4.09% |
270,300 |
2024/2/2 |
2,393 |
2,680 |
2,233 |
2,640 |
+9.36% |
238,800 |
2024/2/1 |
2,543 |
2,580 |
2,360 |
2,414 |
-6.90% |
121,700 |
2024/1/31 |
2,633 |
2,643 |
2,550 |
2,593 |
-1.52% |
76,200 |
2024/1/30 |
2,580 |
2,685 |
2,530 |
2,633 |
+3.01% |
137,300 |
2024/1/29 |
2,655 |
2,655 |
2,531 |
2,556 |
-4.91% |
191,100 |
2024/1/26 |
2,788 |
3,015 |
2,564 |
2,688 |
+0.49% |
768,900 |
2024/1/25 |
2,400 |
2,727 |
2,373 |
2,675 |
+10.81% |
456,000 |
2024/1/24 |
2,250 |
2,485 |
2,250 |
2,414 |
+7.91% |
290,700 |
2024/1/23 |
2,341 |
2,341 |
2,223 |
2,237 |
-4.40% |
123,700 |
2024/1/22 |
2,214 |
2,350 |
2,210 |
2,340 |
+6.03% |
153,600 |
2024/1/19 |
2,160 |
2,266 |
2,127 |
2,207 |
+0.96% |
130,200 |
2024/1/18 |
2,240 |
2,312 |
2,186 |
2,186 |
-3.91% |
184,600 |
2024/1/17 |
2,024 |
2,310 |
2,010 |
2,275 |
+12.68% |
398,800 |
2024/1/16 |
1,992 |
2,064 |
1,981 |
2,019 |
+1.92% |
101,400 |
2024/1/15 |
2,015 |
2,051 |
1,959 |
1,981 |
-6.11% |
180,100 |
2024/1/12 |
2,212 |
2,340 |
2,063 |
2,110 |
-4.09% |
535,400 |
2024/1/11 |
2,045 |
2,434 |
1,951 |
2,200 |
+8.91% |
1,400,400 |
2024/1/10 |
1,811 |
2,218 |
1,801 |
2,020 |
+11.11% |
1,367,900 |
2024/1/9 |
2,087 |
2,097 |
1,815 |
1,818 |
-15.95% |
531,000 |
2024/1/5 |
2,163 |
2,163 |
2,163 |
2,163 |
+22.69% |
37,300 |
2024/1/4 |
1,683 |
1,763 |
1,563 |
1,763 |
+20.51% |
242,900 |
2023/12/29 |
1,449 |
1,488 |
1,441 |
1,463 |
-1.08% |
20,900 |
2023/12/28 |
1,459 |
1,494 |
1,440 |
1,479 |
+1.30% |
28,600 |
2023/12/27 |
1,400 |
1,475 |
1,400 |
1,460 |
+4.29% |
33,700 |
2023/12/26 |
1,365 |
1,447 |
1,365 |
1,400 |
+1.60% |
39,800 |
2023/12/25 |
1,467 |
1,519 |
1,357 |
1,378 |
-4.57% |
53,900 |
2023/12/22 |
1,425 |
1,472 |
1,402 |
1,444 |
-0.76% |
47,800 |
2023/12/21 |
1,420 |
1,478 |
1,402 |
1,455 |
+1.32% |
28,200 |
2023/12/20 |
1,515 |
1,530 |
1,419 |
1,436 |
-4.27% |
112,000 |
2023/12/19 |
1,236 |
1,506 |
1,236 |
1,500 |
+18.48% |
281,200 |
2023/12/18 |
1,349 |
1,349 |
1,257 |
1,266 |
-3.65% |
71,000 |
2023/12/15 |
1,497 |
1,557 |
1,301 |
1,314 |
-8.56% |
377,300 |
2023/12/14 |
1,437 |
1,437 |
1,437 |
1,437 |
+26.39% |
8,600 |
2023/12/13 |
1,090 |
1,158 |
1,085 |
1,137 |
+3.36% |
41,600 |
2023/12/12 |
1,160 |
1,164 |
1,099 |
1,100 |
-4.84% |
26,600 |
2023/12/11 |
1,169 |
1,174 |
1,106 |
1,156 |
-1.62% |
26,700 |
2023/12/8 |
1,181 |
1,205 |
1,150 |
1,175 |
-2.41% |
11,600 |
2023/12/7 |
1,221 |
1,230 |
1,180 |
1,204 |
-2.75% |
24,300 |
2023/12/6 |
1,240 |
1,252 |
1,219 |
1,238 |
-0.88% |
13,900 |
2023/12/5 |
1,300 |
1,300 |
1,235 |
1,249 |
-3.92% |
17,000 |
2023/12/4 |
1,284 |
1,310 |
1,260 |
1,300 |
+0.93% |
24,000 |
2023/12/1 |
1,348 |
1,348 |
1,275 |
1,288 |
-4.02% |
23,400 |
2023/11/30 |
1,401 |
1,401 |
1,336 |
1,342 |
-4.14% |
18,200 |
2023/11/29 |
1,346 |
1,413 |
1,346 |
1,400 |
+3.47% |
15,700 |
2023/11/28 |
1,384 |
1,384 |
1,330 |
1,353 |
-2.94% |
13,000 |
2023/11/27 |
1,397 |
1,412 |
1,375 |
1,394 |
+0.65% |
6,500 |
2023/11/24 |
1,370 |
1,427 |
1,370 |
1,385 |
-1.00% |
11,800 |
2023/11/22 |
1,431 |
1,431 |
1,397 |
1,399 |
-2.37% |
10,300 |
2023/11/21 |
1,464 |
1,464 |
1,401 |
1,433 |
-0.07% |
9,500 |
2023/11/20 |
1,362 |
1,466 |
1,362 |
1,434 |
+5.29% |
23,900 |
2023/11/17 |
1,412 |
1,414 |
1,332 |
1,362 |
-4.49% |
32,600 |
2023/11/16 |
1,440 |
1,451 |
1,421 |
1,426 |
-1.38% |
4,700 |
2023/11/15 |
1,430 |
1,474 |
1,426 |
1,446 |
-0.96% |
16,300 |
2023/11/14 |
1,430 |
1,461 |
1,384 |
1,460 |
+1.18% |
29,200 |
2023/11/13 |
1,506 |
1,506 |
1,430 |
1,443 |
-2.43% |
10,400 |
2023/11/10 |
1,486 |
1,486 |
1,442 |
1,479 |
-2.57% |
12,200 |
2023/11/9 |
1,495 |
1,518 |
1,482 |
1,518 |
+1.54% |
4,600 |
2023/11/8 |
1,533 |
1,544 |
1,493 |
1,495 |
-3.05% |
9,700 |
2023/11/7 |
1,504 |
1,542 |
1,499 |
1,542 |
+0.33% |
3,600 |
2023/11/6 |
1,518 |
1,540 |
1,486 |
1,537 |
+3.29% |
19,100 |
2023/11/2 |
1,414 |
1,494 |
1,386 |
1,488 |
+4.42% |
26,700 |
2023/11/1 |
1,464 |
1,476 |
1,425 |
1,425 |
-2.86% |
8,700 |
2023/10/31 |
1,478 |
1,478 |
1,430 |
1,467 |
-2.27% |
11,500 |
2023/10/30 |
1,487 |
1,547 |
1,480 |
1,501 |
+0.33% |
3,900 |
2023/10/27 |
1,466 |
1,519 |
1,423 |
1,496 |
+1.49% |
23,000 |
2023/10/26 |
1,518 |
1,518 |
1,470 |
1,474 |
-5.87% |
11,200 |
|