日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,450 |
1,464 |
1,418 |
1,418 |
-2.34% |
111,400 |
2024/4/24 |
1,475 |
1,482 |
1,452 |
1,452 |
-0.62% |
108,100 |
2024/4/23 |
1,460 |
1,490 |
1,456 |
1,461 |
+0.07% |
135,600 |
2024/4/22 |
1,434 |
1,460 |
1,416 |
1,460 |
+3.91% |
199,600 |
2024/4/19 |
1,480 |
1,483 |
1,405 |
1,405 |
-5.96% |
332,200 |
2024/4/18 |
1,420 |
1,504 |
1,420 |
1,494 |
+5.51% |
228,500 |
2024/4/17 |
1,443 |
1,447 |
1,415 |
1,416 |
-1.67% |
163,800 |
2024/4/16 |
1,449 |
1,474 |
1,429 |
1,440 |
-0.69% |
184,900 |
2024/4/15 |
1,448 |
1,457 |
1,427 |
1,450 |
-0.21% |
140,000 |
2024/4/12 |
1,453 |
1,478 |
1,432 |
1,453 |
-0.07% |
219,800 |
2024/4/11 |
1,466 |
1,482 |
1,454 |
1,454 |
-2.42% |
164,800 |
2024/4/10 |
1,515 |
1,529 |
1,489 |
1,490 |
-0.53% |
131,300 |
2024/4/9 |
1,515 |
1,522 |
1,487 |
1,498 |
-1.12% |
154,600 |
2024/4/8 |
1,525 |
1,535 |
1,505 |
1,515 |
+0.53% |
172,100 |
2024/4/5 |
1,488 |
1,532 |
1,480 |
1,507 |
+0.13% |
227,100 |
2024/4/4 |
1,505 |
1,521 |
1,473 |
1,505 |
+1.07% |
215,900 |
2024/4/3 |
1,475 |
1,530 |
1,457 |
1,489 |
-1.13% |
283,500 |
2024/4/2 |
1,524 |
1,525 |
1,487 |
1,506 |
-3.71% |
423,900 |
2024/4/1 |
1,633 |
1,633 |
1,553 |
1,564 |
-3.34% |
347,500 |
2024/3/29 |
1,624 |
1,631 |
1,598 |
1,618 |
-0.68% |
369,700 |
2024/3/28 |
1,663 |
1,686 |
1,618 |
1,629 |
-2.80% |
328,000 |
2024/3/27 |
1,666 |
1,724 |
1,647 |
1,676 |
+2.44% |
610,100 |
2024/3/26 |
1,690 |
1,696 |
1,632 |
1,636 |
-3.65% |
389,500 |
2024/3/25 |
1,683 |
1,728 |
1,667 |
1,698 |
+3.98% |
579,500 |
2024/3/22 |
1,590 |
1,633 |
1,571 |
1,633 |
+2.64% |
406,600 |
2024/3/21 |
1,610 |
1,620 |
1,576 |
1,591 |
-1.18% |
401,900 |
2024/3/19 |
1,577 |
1,622 |
1,576 |
1,610 |
+1.58% |
444,500 |
2024/3/18 |
1,499 |
1,599 |
1,490 |
1,585 |
+9.08% |
608,900 |
2024/3/15 |
1,442 |
1,453 |
1,428 |
1,453 |
-0.89% |
190,300 |
2024/3/14 |
1,424 |
1,467 |
1,412 |
1,466 |
+2.66% |
207,700 |
2024/3/13 |
1,473 |
1,483 |
1,427 |
1,428 |
-2.99% |
212,800 |
2024/3/12 |
1,447 |
1,506 |
1,442 |
1,472 |
-0.20% |
388,000 |
2024/3/11 |
1,489 |
1,516 |
1,466 |
1,475 |
-0.94% |
381,100 |
2024/3/8 |
1,458 |
1,510 |
1,432 |
1,489 |
+2.55% |
517,400 |
2024/3/7 |
1,412 |
1,456 |
1,408 |
1,452 |
+4.24% |
423,600 |
2024/3/6 |
1,346 |
1,409 |
1,321 |
1,393 |
+3.57% |
431,200 |
2024/3/5 |
1,398 |
1,398 |
1,335 |
1,345 |
-4.27% |
709,900 |
2024/3/4 |
1,463 |
1,477 |
1,405 |
1,405 |
-5.07% |
598,800 |
2024/3/1 |
1,538 |
1,538 |
1,476 |
1,480 |
-2.82% |
517,400 |
2024/2/29 |
1,549 |
1,556 |
1,515 |
1,523 |
-2.12% |
291,200 |
2024/2/28 |
1,530 |
1,572 |
1,512 |
1,556 |
+1.70% |
336,200 |
2024/2/27 |
1,538 |
1,540 |
1,518 |
1,530 |
-1.35% |
325,000 |
2024/2/26 |
1,570 |
1,584 |
1,546 |
1,551 |
-2.21% |
372,000 |
2024/2/22 |
1,613 |
1,616 |
1,585 |
1,586 |
-0.44% |
216,600 |
2024/2/21 |
1,600 |
1,611 |
1,587 |
1,593 |
-0.93% |
223,600 |
2024/2/20 |
1,644 |
1,644 |
1,597 |
1,608 |
-2.25% |
331,400 |
2024/2/19 |
1,673 |
1,677 |
1,626 |
1,645 |
-1.67% |
270,400 |
2024/2/16 |
1,624 |
1,685 |
1,574 |
1,673 |
+3.46% |
540,800 |
2024/2/15 |
1,600 |
1,740 |
1,588 |
1,617 |
-3.69% |
1,045,300 |
2024/2/14 |
1,753 |
1,755 |
1,673 |
1,679 |
-6.04% |
687,300 |
2024/2/13 |
1,844 |
1,844 |
1,782 |
1,787 |
-2.62% |
425,300 |
2024/2/9 |
1,812 |
1,852 |
1,809 |
1,835 |
+0.55% |
196,300 |
2024/2/8 |
1,828 |
1,836 |
1,798 |
1,825 |
+0.33% |
173,300 |
2024/2/7 |
1,847 |
1,849 |
1,802 |
1,819 |
-0.66% |
173,500 |
2024/2/6 |
1,850 |
1,852 |
1,825 |
1,831 |
-1.66% |
203,300 |
2024/2/5 |
1,825 |
1,872 |
1,810 |
1,862 |
+2.03% |
335,400 |
2024/2/2 |
1,799 |
1,828 |
1,782 |
1,825 |
+1.50% |
212,900 |
2024/2/1 |
1,807 |
1,818 |
1,778 |
1,798 |
-1.43% |
277,300 |
2024/1/31 |
1,828 |
1,833 |
1,798 |
1,824 |
-0.22% |
159,700 |
2024/1/30 |
1,840 |
1,873 |
1,825 |
1,828 |
+0.44% |
271,800 |
2024/1/29 |
1,816 |
1,837 |
1,793 |
1,820 |
+0.83% |
167,200 |
2024/1/26 |
1,822 |
1,855 |
1,804 |
1,805 |
-1.53% |
223,600 |
2024/1/25 |
1,808 |
1,869 |
1,802 |
1,833 |
+1.38% |
253,100 |
2024/1/24 |
1,820 |
1,827 |
1,794 |
1,808 |
-0.28% |
157,900 |
2024/1/23 |
1,848 |
1,848 |
1,813 |
1,813 |
-1.63% |
201,600 |
2024/1/22 |
1,787 |
1,848 |
1,764 |
1,843 |
+3.48% |
282,000 |
2024/1/19 |
1,837 |
1,840 |
1,780 |
1,781 |
-2.57% |
255,300 |
2024/1/18 |
1,810 |
1,834 |
1,791 |
1,828 |
+0.88% |
223,400 |
2024/1/17 |
1,827 |
1,836 |
1,797 |
1,812 |
-2.05% |
325,500 |
2024/1/16 |
1,845 |
1,906 |
1,843 |
1,850 |
+0.65% |
393,500 |
2024/1/15 |
1,891 |
1,891 |
1,835 |
1,838 |
-2.39% |
327,100 |
2024/1/12 |
1,847 |
1,891 |
1,831 |
1,883 |
+1.67% |
405,600 |
2024/1/11 |
1,854 |
1,856 |
1,817 |
1,852 |
+0.76% |
285,000 |
2024/1/10 |
1,854 |
1,854 |
1,805 |
1,838 |
-0.92% |
428,600 |
2024/1/9 |
1,723 |
1,861 |
1,723 |
1,855 |
+7.54% |
744,800 |
2024/1/5 |
1,790 |
1,791 |
1,720 |
1,725 |
-6.45% |
816,400 |
2024/1/4 |
1,795 |
1,853 |
1,780 |
1,844 |
-0.43% |
429,300 |
2023/12/29 |
1,851 |
1,879 |
1,831 |
1,852 |
+0.38% |
489,700 |
2023/12/28 |
1,777 |
1,845 |
1,751 |
1,845 |
+4.41% |
456,300 |
2023/12/27 |
1,750 |
1,771 |
1,727 |
1,767 |
+0.00% |
437,400 |
2023/12/26 |
1,739 |
1,790 |
1,736 |
1,767 |
+1.03% |
347,500 |
2023/12/25 |
1,783 |
1,802 |
1,744 |
1,749 |
-2.24% |
288,000 |
2023/12/22 |
1,785 |
1,818 |
1,778 |
1,789 |
+0.90% |
270,900 |
2023/12/21 |
1,765 |
1,800 |
1,761 |
1,773 |
-0.56% |
254,100 |
2023/12/20 |
1,844 |
1,844 |
1,783 |
1,783 |
-3.36% |
531,700 |
2023/12/19 |
1,780 |
1,845 |
1,754 |
1,845 |
+2.84% |
661,300 |
2023/12/18 |
1,770 |
1,814 |
1,751 |
1,794 |
+1.13% |
574,400 |
2023/12/15 |
1,716 |
1,794 |
1,715 |
1,774 |
+4.97% |
873,000 |
2023/12/14 |
1,680 |
1,703 |
1,646 |
1,690 |
+5.10% |
781,000 |
2023/12/13 |
1,569 |
1,614 |
1,567 |
1,608 |
+2.94% |
344,000 |
2023/12/12 |
1,643 |
1,646 |
1,560 |
1,562 |
-4.17% |
413,900 |
2023/12/11 |
1,603 |
1,671 |
1,600 |
1,630 |
-0.37% |
654,500 |
2023/12/8 |
1,538 |
1,647 |
1,538 |
1,636 |
+7.00% |
1,095,800 |
2023/12/7 |
1,570 |
1,570 |
1,514 |
1,529 |
-3.04% |
437,600 |
2023/12/6 |
1,533 |
1,577 |
1,505 |
1,577 |
+3.41% |
643,000 |
2023/12/5 |
1,571 |
1,595 |
1,525 |
1,525 |
-3.72% |
360,000 |
2023/12/4 |
1,525 |
1,592 |
1,508 |
1,584 |
+4.69% |
522,200 |
2023/12/1 |
1,562 |
1,571 |
1,513 |
1,513 |
-3.69% |
529,300 |
2023/11/30 |
1,574 |
1,589 |
1,558 |
1,571 |
-0.25% |
314,400 |
2023/11/29 |
1,578 |
1,637 |
1,573 |
1,575 |
-1.87% |
545,200 |
2023/11/28 |
1,677 |
1,687 |
1,602 |
1,605 |
-4.29% |
564,800 |
2023/11/27 |
1,666 |
1,693 |
1,647 |
1,677 |
-0.18% |
265,700 |
2023/11/24 |
1,720 |
1,735 |
1,680 |
1,680 |
-2.33% |
511,500 |
2023/11/22 |
1,762 |
1,793 |
1,705 |
1,720 |
-6.62% |
1,090,800 |
2023/11/21 |
1,852 |
1,853 |
1,794 |
1,842 |
+1.26% |
372,500 |
2023/11/20 |
1,779 |
1,848 |
1,772 |
1,819 |
+2.02% |
330,200 |
2023/11/17 |
1,760 |
1,783 |
1,720 |
1,783 |
+0.34% |
365,500 |
2023/11/16 |
1,743 |
1,791 |
1,719 |
1,777 |
+1.95% |
469,300 |
2023/11/15 |
1,721 |
1,863 |
1,709 |
1,743 |
-3.75% |
1,266,800 |
2023/11/14 |
1,887 |
1,900 |
1,800 |
1,811 |
-4.48% |
708,900 |
2023/11/13 |
1,891 |
1,905 |
1,878 |
1,896 |
+0.26% |
267,400 |
2023/11/10 |
1,861 |
1,892 |
1,838 |
1,891 |
-0.37% |
186,900 |
2023/11/9 |
1,870 |
1,899 |
1,852 |
1,898 |
+1.06% |
162,500 |
2023/11/8 |
1,891 |
1,921 |
1,867 |
1,878 |
-0.05% |
292,300 |
2023/11/7 |
1,886 |
1,897 |
1,860 |
1,879 |
-1.73% |
231,500 |
2023/11/6 |
1,929 |
1,929 |
1,885 |
1,912 |
+2.69% |
336,500 |
2023/11/2 |
1,801 |
1,867 |
1,801 |
1,862 |
+3.10% |
343,100 |
2023/11/1 |
1,830 |
1,831 |
1,760 |
1,806 |
+0.50% |
281,200 |
2023/10/31 |
1,757 |
1,807 |
1,731 |
1,797 |
+1.18% |
226,200 |
2023/10/30 |
1,774 |
1,789 |
1,763 |
1,776 |
+0.11% |
186,500 |
2023/10/27 |
1,769 |
1,783 |
1,721 |
1,774 |
+0.11% |
246,800 |
2023/10/26 |
1,750 |
1,788 |
1,742 |
1,772 |
-1.12% |
310,900 |
2023/10/25 |
1,799 |
1,845 |
1,777 |
1,792 |
-0.83% |
541,100 |
|