日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,460 |
1,466 |
1,442 |
1,459 |
-0.14% |
40,000 |
2024/4/25 |
1,473 |
1,488 |
1,461 |
1,461 |
-1.81% |
39,400 |
2024/4/24 |
1,505 |
1,519 |
1,487 |
1,488 |
-1.00% |
31,500 |
2024/4/23 |
1,517 |
1,517 |
1,489 |
1,503 |
+1.08% |
35,300 |
2024/4/22 |
1,460 |
1,492 |
1,460 |
1,487 |
+2.41% |
25,700 |
2024/4/19 |
1,524 |
1,524 |
1,440 |
1,452 |
-4.72% |
97,200 |
2024/4/18 |
1,482 |
1,555 |
1,471 |
1,524 |
+2.49% |
97,800 |
2024/4/17 |
1,520 |
1,526 |
1,480 |
1,487 |
-2.62% |
72,700 |
2024/4/16 |
1,538 |
1,548 |
1,518 |
1,527 |
-0.72% |
51,700 |
2024/4/15 |
1,550 |
1,558 |
1,534 |
1,538 |
-2.23% |
30,300 |
2024/4/12 |
1,575 |
1,611 |
1,564 |
1,573 |
+0.25% |
29,200 |
2024/4/11 |
1,565 |
1,577 |
1,548 |
1,569 |
-1.07% |
32,800 |
2024/4/10 |
1,570 |
1,619 |
1,570 |
1,586 |
+0.44% |
45,600 |
2024/4/9 |
1,550 |
1,583 |
1,535 |
1,579 |
+3.20% |
42,100 |
2024/4/8 |
1,560 |
1,560 |
1,525 |
1,530 |
-2.92% |
91,500 |
2024/4/5 |
1,557 |
1,576 |
1,542 |
1,576 |
-0.19% |
67,500 |
2024/4/4 |
1,620 |
1,623 |
1,557 |
1,579 |
-0.88% |
62,000 |
2024/4/3 |
1,563 |
1,600 |
1,541 |
1,593 |
-2.15% |
149,200 |
2024/4/2 |
1,683 |
1,684 |
1,611 |
1,628 |
-3.21% |
127,300 |
2024/4/1 |
1,790 |
1,790 |
1,609 |
1,682 |
-9.08% |
389,700 |
2024/3/29 |
1,825 |
1,892 |
1,803 |
1,850 |
+1.59% |
61,100 |
2024/3/28 |
1,850 |
1,850 |
1,798 |
1,821 |
-0.22% |
61,400 |
2024/3/27 |
1,844 |
1,872 |
1,825 |
1,825 |
-0.98% |
74,900 |
2024/3/26 |
1,842 |
1,869 |
1,822 |
1,843 |
-2.02% |
61,300 |
2024/3/25 |
1,904 |
1,925 |
1,881 |
1,881 |
-2.34% |
50,100 |
2024/3/22 |
1,921 |
1,931 |
1,910 |
1,926 |
-0.21% |
29,400 |
2024/3/21 |
1,948 |
1,958 |
1,920 |
1,930 |
+0.52% |
30,400 |
2024/3/19 |
1,899 |
1,940 |
1,880 |
1,920 |
+1.48% |
73,500 |
2024/3/18 |
1,815 |
1,896 |
1,811 |
1,892 |
+4.30% |
110,900 |
2024/3/15 |
1,883 |
1,883 |
1,810 |
1,814 |
-4.27% |
135,700 |
2024/3/14 |
1,894 |
1,908 |
1,860 |
1,895 |
-0.47% |
90,500 |
2024/3/13 |
1,935 |
1,941 |
1,893 |
1,904 |
-1.35% |
56,600 |
2024/3/12 |
1,901 |
1,930 |
1,866 |
1,930 |
+1.26% |
59,600 |
2024/3/11 |
1,870 |
1,918 |
1,870 |
1,906 |
+0.26% |
75,200 |
2024/3/8 |
1,921 |
1,945 |
1,887 |
1,901 |
-1.50% |
133,800 |
2024/3/7 |
1,959 |
1,982 |
1,930 |
1,930 |
-1.28% |
57,500 |
2024/3/6 |
1,912 |
1,965 |
1,899 |
1,955 |
+0.36% |
61,000 |
2024/3/5 |
1,970 |
1,975 |
1,901 |
1,948 |
-1.52% |
134,600 |
2024/3/4 |
2,026 |
2,028 |
1,977 |
1,978 |
-0.75% |
54,700 |
2024/3/1 |
1,994 |
2,014 |
1,978 |
1,993 |
+0.00% |
68,800 |
2024/2/29 |
2,040 |
2,041 |
1,980 |
1,993 |
-2.26% |
68,800 |
2024/2/28 |
2,066 |
2,150 |
2,036 |
2,039 |
-0.24% |
147,000 |
2024/2/27 |
1,995 |
2,064 |
1,969 |
2,044 |
+3.23% |
135,700 |
2024/2/26 |
1,951 |
1,992 |
1,920 |
1,980 |
+1.23% |
98,200 |
2024/2/22 |
2,020 |
2,030 |
1,946 |
1,956 |
-2.44% |
130,600 |
2024/2/21 |
2,099 |
2,099 |
2,005 |
2,005 |
-4.48% |
103,900 |
2024/2/20 |
2,061 |
2,113 |
2,050 |
2,099 |
+1.65% |
46,500 |
2024/2/19 |
2,082 |
2,139 |
2,050 |
2,065 |
-2.46% |
113,400 |
2024/2/16 |
2,129 |
2,148 |
2,087 |
2,117 |
-0.56% |
114,700 |
2024/2/15 |
2,056 |
2,196 |
2,000 |
2,129 |
+8.29% |
400,300 |
2024/2/14 |
1,959 |
1,982 |
1,926 |
1,966 |
-1.35% |
172,500 |
2024/2/13 |
2,006 |
2,017 |
1,971 |
1,993 |
+3.48% |
203,000 |
2024/2/9 |
1,967 |
1,977 |
1,924 |
1,926 |
-2.23% |
128,100 |
2024/2/8 |
2,001 |
2,006 |
1,955 |
1,970 |
-0.81% |
124,200 |
2024/2/7 |
2,026 |
2,026 |
1,975 |
1,986 |
-3.73% |
196,300 |
2024/2/6 |
2,070 |
2,075 |
2,012 |
2,063 |
-2.00% |
87,700 |
2024/2/5 |
2,044 |
2,118 |
2,040 |
2,105 |
+3.59% |
67,700 |
2024/2/2 |
2,102 |
2,120 |
2,022 |
2,032 |
-4.20% |
221,700 |
2024/2/1 |
2,144 |
2,144 |
2,095 |
2,121 |
-2.62% |
137,800 |
2024/1/31 |
2,204 |
2,204 |
2,155 |
2,178 |
-0.46% |
50,400 |
2024/1/30 |
2,189 |
2,207 |
2,154 |
2,188 |
+0.37% |
44,100 |
2024/1/29 |
2,184 |
2,190 |
2,159 |
2,180 |
+1.07% |
36,900 |
2024/1/26 |
2,130 |
2,230 |
2,112 |
2,157 |
+0.70% |
99,300 |
2024/1/25 |
2,150 |
2,155 |
2,123 |
2,142 |
+0.80% |
41,800 |
2024/1/24 |
2,121 |
2,150 |
2,103 |
2,125 |
-0.09% |
35,000 |
2024/1/23 |
2,131 |
2,151 |
2,099 |
2,127 |
+0.09% |
68,900 |
2024/1/22 |
2,130 |
2,192 |
2,115 |
2,125 |
+0.95% |
117,200 |
2024/1/19 |
2,140 |
2,145 |
2,094 |
2,105 |
-1.64% |
96,300 |
2024/1/18 |
2,150 |
2,166 |
2,133 |
2,140 |
-0.56% |
50,800 |
2024/1/17 |
2,182 |
2,218 |
2,137 |
2,152 |
-1.42% |
69,300 |
2024/1/16 |
2,219 |
2,244 |
2,183 |
2,183 |
-1.13% |
38,900 |
2024/1/15 |
2,185 |
2,218 |
2,159 |
2,208 |
+0.09% |
69,700 |
2024/1/12 |
2,190 |
2,218 |
2,144 |
2,206 |
+0.36% |
63,500 |
2024/1/11 |
2,300 |
2,300 |
2,166 |
2,198 |
+1.95% |
86,500 |
2024/1/10 |
2,166 |
2,195 |
2,145 |
2,156 |
+0.47% |
33,400 |
2024/1/9 |
2,175 |
2,226 |
2,123 |
2,146 |
-0.19% |
76,900 |
2024/1/5 |
2,238 |
2,238 |
2,135 |
2,150 |
-3.93% |
82,300 |
2024/1/4 |
2,241 |
2,250 |
2,207 |
2,238 |
-0.53% |
73,500 |
2023/12/29 |
2,301 |
2,301 |
2,220 |
2,250 |
-2.22% |
70,700 |
2023/12/28 |
2,200 |
2,308 |
2,180 |
2,301 |
+3.70% |
51,500 |
2023/12/27 |
2,250 |
2,280 |
2,204 |
2,219 |
-1.03% |
104,100 |
2023/12/26 |
2,194 |
2,280 |
2,190 |
2,242 |
+4.57% |
104,000 |
2023/12/25 |
2,104 |
2,195 |
2,103 |
2,144 |
+4.28% |
78,200 |
2023/12/22 |
2,093 |
2,108 |
2,055 |
2,056 |
-1.30% |
37,200 |
2023/12/21 |
2,056 |
2,083 |
2,044 |
2,083 |
+0.05% |
33,700 |
2023/12/20 |
2,102 |
2,145 |
2,082 |
2,082 |
-0.29% |
60,900 |
2023/12/19 |
2,032 |
2,088 |
2,024 |
2,088 |
+1.95% |
54,200 |
2023/12/18 |
2,052 |
2,061 |
2,023 |
2,048 |
-0.19% |
40,400 |
2023/12/15 |
2,032 |
2,065 |
2,029 |
2,052 |
+0.98% |
69,100 |
2023/12/14 |
2,074 |
2,096 |
2,011 |
2,032 |
+0.40% |
78,900 |
2023/12/13 |
2,039 |
2,049 |
2,004 |
2,024 |
-0.74% |
91,300 |
2023/12/12 |
2,083 |
2,083 |
2,010 |
2,039 |
-1.55% |
70,400 |
2023/12/11 |
2,114 |
2,114 |
2,069 |
2,071 |
-0.67% |
52,500 |
2023/12/8 |
2,143 |
2,159 |
2,056 |
2,085 |
-4.92% |
119,500 |
2023/12/7 |
2,181 |
2,206 |
2,148 |
2,193 |
-1.48% |
35,200 |
2023/12/6 |
2,240 |
2,253 |
2,186 |
2,226 |
+1.64% |
53,000 |
2023/12/5 |
2,288 |
2,289 |
2,180 |
2,190 |
-4.82% |
96,200 |
2023/12/4 |
2,327 |
2,357 |
2,283 |
2,301 |
-3.03% |
60,200 |
2023/12/1 |
2,470 |
2,487 |
2,373 |
2,373 |
-5.46% |
66,600 |
2023/11/30 |
2,472 |
2,510 |
2,440 |
2,510 |
+1.70% |
85,400 |
2023/11/29 |
2,287 |
2,525 |
2,287 |
2,468 |
+8.58% |
163,800 |
2023/11/28 |
2,310 |
2,314 |
2,223 |
2,273 |
-0.74% |
41,800 |
2023/11/27 |
2,306 |
2,365 |
2,281 |
2,290 |
+0.39% |
41,500 |
2023/11/24 |
2,350 |
2,353 |
2,281 |
2,281 |
-2.52% |
62,000 |
2023/11/22 |
2,405 |
2,417 |
2,339 |
2,340 |
-3.43% |
109,400 |
2023/11/21 |
2,324 |
2,428 |
2,324 |
2,423 |
+3.68% |
144,500 |
2023/11/20 |
2,188 |
2,343 |
2,188 |
2,337 |
+8.50% |
148,400 |
2023/11/17 |
2,230 |
2,230 |
2,070 |
2,154 |
-4.90% |
174,700 |
2023/11/16 |
2,359 |
2,373 |
2,265 |
2,265 |
-5.07% |
107,400 |
2023/11/15 |
2,380 |
2,440 |
2,358 |
2,386 |
+1.27% |
126,800 |
2023/11/14 |
2,290 |
2,480 |
2,271 |
2,356 |
+8.32% |
303,600 |
2023/11/13 |
2,197 |
2,232 |
2,163 |
2,175 |
-0.82% |
26,400 |
2023/11/10 |
2,218 |
2,220 |
2,172 |
2,193 |
-1.13% |
22,000 |
2023/11/9 |
2,199 |
2,222 |
2,176 |
2,218 |
-0.98% |
25,100 |
2023/11/8 |
2,225 |
2,280 |
2,224 |
2,240 |
+2.05% |
53,800 |
2023/11/7 |
2,175 |
2,213 |
2,127 |
2,195 |
-0.14% |
64,400 |
2023/11/6 |
2,073 |
2,198 |
2,073 |
2,198 |
+6.80% |
58,100 |
2023/11/2 |
1,990 |
2,058 |
1,990 |
2,058 |
+3.16% |
29,500 |
2023/11/1 |
2,046 |
2,060 |
1,987 |
1,995 |
-2.49% |
25,800 |
2023/10/31 |
2,020 |
2,057 |
1,975 |
2,046 |
+0.54% |
30,500 |
2023/10/30 |
2,012 |
2,079 |
2,005 |
2,035 |
+1.14% |
20,600 |
2023/10/27 |
1,998 |
2,029 |
1,980 |
2,012 |
+0.70% |
26,000 |
2023/10/26 |
2,000 |
2,035 |
1,978 |
1,998 |
-2.54% |
26,200 |
|