日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,261 |
1,267 |
1,219 |
1,220 |
-2.56% |
257,600 |
2024/4/22 |
1,216 |
1,252 |
1,206 |
1,252 |
+2.96% |
252,600 |
2024/4/19 |
1,250 |
1,251 |
1,209 |
1,216 |
-3.80% |
334,000 |
2024/4/18 |
1,233 |
1,275 |
1,220 |
1,264 |
+2.93% |
262,600 |
2024/4/17 |
1,249 |
1,249 |
1,189 |
1,228 |
-0.81% |
257,000 |
2024/4/16 |
1,225 |
1,244 |
1,204 |
1,238 |
-1.20% |
257,900 |
2024/4/15 |
1,233 |
1,261 |
1,226 |
1,253 |
-1.18% |
210,900 |
2024/4/12 |
1,274 |
1,295 |
1,254 |
1,268 |
+0.24% |
244,900 |
2024/4/11 |
1,299 |
1,299 |
1,257 |
1,265 |
-3.58% |
304,400 |
2024/4/10 |
1,366 |
1,366 |
1,312 |
1,312 |
-2.89% |
221,000 |
2024/4/9 |
1,328 |
1,353 |
1,299 |
1,351 |
+2.04% |
286,000 |
2024/4/8 |
1,308 |
1,327 |
1,285 |
1,324 |
+3.52% |
341,900 |
2024/4/5 |
1,289 |
1,291 |
1,274 |
1,279 |
-2.74% |
325,500 |
2024/4/4 |
1,299 |
1,320 |
1,281 |
1,315 |
+1.08% |
444,600 |
2024/4/3 |
1,257 |
1,303 |
1,246 |
1,301 |
+1.80% |
537,100 |
2024/4/2 |
1,325 |
1,325 |
1,271 |
1,278 |
-4.70% |
557,300 |
2024/4/1 |
1,372 |
1,375 |
1,339 |
1,341 |
-0.74% |
283,100 |
2024/3/29 |
1,322 |
1,355 |
1,314 |
1,351 |
+1.05% |
326,800 |
2024/3/28 |
1,320 |
1,337 |
1,316 |
1,337 |
+0.91% |
290,700 |
2024/3/27 |
1,335 |
1,339 |
1,322 |
1,325 |
-0.45% |
215,300 |
2024/3/26 |
1,322 |
1,347 |
1,319 |
1,331 |
-0.52% |
198,200 |
2024/3/25 |
1,390 |
1,410 |
1,335 |
1,338 |
-2.12% |
316,700 |
2024/3/22 |
1,350 |
1,371 |
1,329 |
1,367 |
-0.58% |
427,300 |
2024/3/21 |
1,406 |
1,420 |
1,375 |
1,375 |
-0.36% |
370,400 |
2024/3/19 |
1,381 |
1,413 |
1,352 |
1,380 |
+0.07% |
407,100 |
2024/3/18 |
1,385 |
1,392 |
1,338 |
1,379 |
-1.29% |
540,500 |
2024/3/15 |
1,356 |
1,407 |
1,343 |
1,397 |
+1.97% |
452,100 |
2024/3/14 |
1,388 |
1,399 |
1,369 |
1,370 |
-0.22% |
341,600 |
2024/3/13 |
1,387 |
1,387 |
1,351 |
1,373 |
+0.59% |
352,900 |
2024/3/12 |
1,320 |
1,369 |
1,293 |
1,365 |
+1.94% |
515,600 |
2024/3/11 |
1,313 |
1,349 |
1,288 |
1,339 |
+0.37% |
593,000 |
2024/3/8 |
1,325 |
1,378 |
1,324 |
1,334 |
-0.15% |
564,300 |
2024/3/7 |
1,369 |
1,374 |
1,330 |
1,336 |
-2.34% |
583,800 |
2024/3/6 |
1,328 |
1,394 |
1,316 |
1,368 |
+2.55% |
613,900 |
2024/3/5 |
1,318 |
1,349 |
1,298 |
1,334 |
-2.06% |
635,200 |
2024/3/4 |
1,364 |
1,438 |
1,355 |
1,362 |
+1.72% |
923,400 |
2024/3/1 |
1,384 |
1,412 |
1,333 |
1,339 |
-3.25% |
792,400 |
2024/2/29 |
1,425 |
1,425 |
1,375 |
1,384 |
-1.77% |
843,500 |
2024/2/28 |
1,491 |
1,507 |
1,409 |
1,409 |
-4.73% |
914,000 |
2024/2/27 |
1,426 |
1,479 |
1,408 |
1,479 |
+4.01% |
739,400 |
2024/2/26 |
1,428 |
1,452 |
1,398 |
1,422 |
-0.84% |
662,100 |
2024/2/22 |
1,474 |
1,502 |
1,425 |
1,434 |
-0.83% |
743,600 |
2024/2/21 |
1,483 |
1,491 |
1,427 |
1,446 |
-4.81% |
1,115,400 |
2024/2/20 |
1,479 |
1,564 |
1,473 |
1,519 |
+4.04% |
1,415,200 |
2024/2/19 |
1,577 |
1,585 |
1,436 |
1,460 |
-7.83% |
2,003,900 |
2024/2/16 |
1,704 |
1,704 |
1,544 |
1,584 |
-4.12% |
1,544,300 |
2024/2/15 |
1,707 |
1,779 |
1,645 |
1,652 |
+6.79% |
2,129,600 |
2024/2/14 |
1,580 |
1,593 |
1,511 |
1,547 |
-3.73% |
1,125,500 |
2024/2/13 |
1,612 |
1,632 |
1,579 |
1,607 |
+0.88% |
640,400 |
2024/2/9 |
1,528 |
1,623 |
1,526 |
1,593 |
+3.91% |
767,100 |
2024/2/8 |
1,526 |
1,562 |
1,501 |
1,533 |
-0.45% |
461,600 |
2024/2/7 |
1,558 |
1,559 |
1,507 |
1,540 |
-1.35% |
641,500 |
2024/2/6 |
1,561 |
1,577 |
1,528 |
1,561 |
-0.13% |
518,600 |
2024/2/5 |
1,526 |
1,594 |
1,518 |
1,563 |
+1.76% |
673,900 |
2024/2/2 |
1,585 |
1,587 |
1,526 |
1,536 |
-3.09% |
635,200 |
2024/2/1 |
1,595 |
1,626 |
1,574 |
1,585 |
-2.94% |
595,500 |
2024/1/31 |
1,600 |
1,644 |
1,586 |
1,633 |
+1.37% |
502,800 |
2024/1/30 |
1,646 |
1,653 |
1,606 |
1,611 |
-2.30% |
523,500 |
2024/1/29 |
1,645 |
1,664 |
1,621 |
1,649 |
+0.30% |
558,000 |
2024/1/26 |
1,656 |
1,677 |
1,634 |
1,644 |
-2.72% |
474,400 |
2024/1/25 |
1,691 |
1,702 |
1,647 |
1,690 |
-0.82% |
532,200 |
2024/1/24 |
1,715 |
1,718 |
1,671 |
1,704 |
+0.77% |
767,900 |
2024/1/23 |
1,578 |
1,719 |
1,569 |
1,691 |
+8.19% |
1,506,200 |
2024/1/22 |
1,500 |
1,587 |
1,464 |
1,563 |
+7.20% |
834,300 |
2024/1/19 |
1,434 |
1,506 |
1,430 |
1,458 |
+3.40% |
811,000 |
2024/1/18 |
1,418 |
1,429 |
1,395 |
1,410 |
-0.91% |
648,200 |
2024/1/17 |
1,486 |
1,490 |
1,417 |
1,423 |
-2.60% |
730,600 |
2024/1/16 |
1,543 |
1,547 |
1,461 |
1,461 |
-6.70% |
822,900 |
2024/1/15 |
1,541 |
1,573 |
1,488 |
1,566 |
-0.63% |
764,300 |
2024/1/12 |
1,680 |
1,681 |
1,555 |
1,576 |
-7.02% |
1,270,300 |
2024/1/11 |
1,734 |
1,758 |
1,693 |
1,695 |
-2.25% |
445,300 |
2024/1/10 |
1,736 |
1,771 |
1,717 |
1,734 |
-0.12% |
261,500 |
2024/1/9 |
1,681 |
1,750 |
1,680 |
1,736 |
+5.08% |
651,600 |
2024/1/5 |
1,735 |
1,735 |
1,652 |
1,652 |
-6.82% |
774,300 |
2024/1/4 |
1,753 |
1,805 |
1,741 |
1,773 |
-2.37% |
344,200 |
2023/12/29 |
1,871 |
1,876 |
1,807 |
1,816 |
-2.94% |
314,200 |
2023/12/28 |
1,894 |
1,913 |
1,837 |
1,871 |
-0.05% |
303,300 |
2023/12/27 |
1,835 |
1,889 |
1,805 |
1,872 |
+1.63% |
480,000 |
2023/12/26 |
1,887 |
1,928 |
1,835 |
1,842 |
-1.92% |
559,200 |
2023/12/25 |
1,763 |
1,886 |
1,755 |
1,878 |
+7.93% |
611,100 |
2023/12/22 |
1,715 |
1,747 |
1,698 |
1,740 |
+0.87% |
308,600 |
2023/12/21 |
1,773 |
1,792 |
1,723 |
1,725 |
-4.85% |
477,600 |
2023/12/20 |
1,855 |
1,882 |
1,810 |
1,813 |
-1.52% |
489,900 |
2023/12/19 |
1,765 |
1,843 |
1,756 |
1,841 |
+3.31% |
416,200 |
2023/12/18 |
1,769 |
1,827 |
1,756 |
1,782 |
+0.85% |
457,500 |
2023/12/15 |
1,776 |
1,784 |
1,737 |
1,767 |
+0.00% |
343,600 |
2023/12/14 |
1,800 |
1,808 |
1,717 |
1,767 |
+1.55% |
463,800 |
2023/12/13 |
1,712 |
1,764 |
1,712 |
1,740 |
+0.00% |
306,000 |
2023/12/12 |
1,748 |
1,765 |
1,711 |
1,740 |
-0.40% |
426,300 |
2023/12/11 |
1,763 |
1,789 |
1,737 |
1,747 |
-1.85% |
509,400 |
2023/12/8 |
1,794 |
1,825 |
1,770 |
1,780 |
-1.93% |
609,400 |
2023/12/7 |
1,839 |
1,854 |
1,815 |
1,815 |
-2.52% |
453,300 |
2023/12/6 |
1,840 |
1,881 |
1,815 |
1,862 |
-0.27% |
512,700 |
2023/12/5 |
1,900 |
1,917 |
1,853 |
1,867 |
+0.81% |
730,100 |
2023/12/4 |
1,843 |
1,874 |
1,794 |
1,852 |
+3.35% |
913,600 |
2023/12/1 |
1,867 |
1,875 |
1,790 |
1,792 |
-5.63% |
973,100 |
2023/11/30 |
1,929 |
1,969 |
1,870 |
1,899 |
-1.66% |
831,800 |
2023/11/29 |
1,900 |
1,957 |
1,891 |
1,931 |
+0.84% |
814,000 |
2023/11/28 |
1,846 |
1,928 |
1,840 |
1,915 |
+2.13% |
714,700 |
2023/11/27 |
1,880 |
1,922 |
1,858 |
1,875 |
+1.24% |
603,600 |
2023/11/24 |
1,882 |
1,915 |
1,836 |
1,852 |
-2.06% |
807,300 |
2023/11/22 |
1,810 |
1,915 |
1,796 |
1,891 |
+4.88% |
1,577,100 |
2023/11/21 |
1,781 |
1,820 |
1,744 |
1,803 |
+2.04% |
1,030,500 |
2023/11/20 |
1,653 |
1,773 |
1,653 |
1,767 |
+9.55% |
1,488,500 |
2023/11/17 |
1,676 |
1,684 |
1,511 |
1,613 |
-5.28% |
2,110,200 |
2023/11/16 |
1,727 |
1,764 |
1,680 |
1,703 |
-1.28% |
1,522,100 |
2023/11/15 |
1,600 |
1,727 |
1,595 |
1,725 |
+20.63% |
2,790,800 |
2023/11/14 |
1,439 |
1,488 |
1,418 |
1,430 |
+1.06% |
757,900 |
2023/11/13 |
1,419 |
1,434 |
1,398 |
1,415 |
+1.36% |
394,000 |
2023/11/10 |
1,408 |
1,408 |
1,361 |
1,396 |
-0.99% |
427,600 |
2023/11/9 |
1,404 |
1,424 |
1,394 |
1,410 |
+0.14% |
256,300 |
2023/11/8 |
1,440 |
1,448 |
1,405 |
1,408 |
+1.15% |
350,000 |
2023/11/7 |
1,383 |
1,407 |
1,371 |
1,392 |
-2.18% |
385,200 |
2023/11/6 |
1,380 |
1,430 |
1,362 |
1,423 |
+7.15% |
836,500 |
2023/11/2 |
1,245 |
1,328 |
1,244 |
1,328 |
+8.14% |
762,000 |
2023/11/1 |
1,291 |
1,298 |
1,224 |
1,228 |
-3.61% |
479,700 |
2023/10/31 |
1,246 |
1,283 |
1,232 |
1,274 |
+0.71% |
254,400 |
2023/10/30 |
1,255 |
1,294 |
1,233 |
1,265 |
-0.32% |
299,800 |
2023/10/27 |
1,305 |
1,319 |
1,238 |
1,269 |
-0.55% |
435,900 |
2023/10/26 |
1,270 |
1,306 |
1,251 |
1,276 |
-4.06% |
448,900 |
2023/10/25 |
1,360 |
1,366 |
1,326 |
1,330 |
-0.37% |
280,200 |
2023/10/24 |
1,254 |
1,338 |
1,237 |
1,335 |
+6.71% |
607,900 |
2023/10/23 |
1,252 |
1,269 |
1,236 |
1,251 |
-1.11% |
390,700 |
|