日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,536 |
1,549 |
1,513 |
1,526 |
+0.39% |
61,000 |
2024/4/23 |
1,534 |
1,544 |
1,477 |
1,520 |
+0.13% |
89,500 |
2024/4/22 |
1,497 |
1,523 |
1,478 |
1,518 |
+3.48% |
111,900 |
2024/4/19 |
1,533 |
1,535 |
1,464 |
1,467 |
-5.42% |
176,500 |
2024/4/18 |
1,467 |
1,572 |
1,467 |
1,551 |
+6.74% |
172,400 |
2024/4/17 |
1,541 |
1,542 |
1,453 |
1,453 |
-5.71% |
125,500 |
2024/4/16 |
1,550 |
1,595 |
1,535 |
1,541 |
-0.32% |
198,800 |
2024/4/15 |
1,503 |
1,553 |
1,486 |
1,546 |
+4.96% |
155,500 |
2024/4/12 |
1,477 |
1,510 |
1,465 |
1,473 |
+0.34% |
96,100 |
2024/4/11 |
1,440 |
1,478 |
1,431 |
1,468 |
+1.52% |
83,200 |
2024/4/10 |
1,498 |
1,507 |
1,445 |
1,446 |
-3.92% |
180,700 |
2024/4/9 |
1,509 |
1,544 |
1,493 |
1,505 |
+1.21% |
140,600 |
2024/4/8 |
1,467 |
1,527 |
1,449 |
1,487 |
+2.69% |
172,300 |
2024/4/5 |
1,435 |
1,458 |
1,418 |
1,448 |
+0.56% |
131,700 |
2024/4/4 |
1,425 |
1,458 |
1,407 |
1,440 |
+1.84% |
141,500 |
2024/4/3 |
1,381 |
1,424 |
1,367 |
1,414 |
+0.21% |
80,800 |
2024/4/2 |
1,438 |
1,445 |
1,398 |
1,411 |
-1.88% |
119,800 |
2024/4/1 |
1,471 |
1,484 |
1,438 |
1,438 |
-0.48% |
97,800 |
2024/3/29 |
1,488 |
1,509 |
1,424 |
1,445 |
-2.82% |
147,900 |
2024/3/28 |
1,450 |
1,525 |
1,450 |
1,487 |
+2.41% |
137,000 |
2024/3/27 |
1,476 |
1,482 |
1,448 |
1,452 |
-2.02% |
92,800 |
2024/3/26 |
1,414 |
1,483 |
1,393 |
1,482 |
+3.93% |
143,300 |
2024/3/25 |
1,372 |
1,450 |
1,372 |
1,426 |
+3.41% |
214,500 |
2024/3/22 |
1,386 |
1,386 |
1,343 |
1,379 |
-0.72% |
186,700 |
2024/3/21 |
1,430 |
1,445 |
1,380 |
1,389 |
-2.11% |
220,200 |
2024/3/19 |
1,445 |
1,463 |
1,406 |
1,419 |
-2.21% |
115,000 |
2024/3/18 |
1,461 |
1,502 |
1,445 |
1,451 |
+2.76% |
185,700 |
2024/3/15 |
1,469 |
1,469 |
1,398 |
1,412 |
-3.68% |
172,500 |
2024/3/14 |
1,416 |
1,507 |
1,415 |
1,466 |
+3.90% |
350,900 |
2024/3/13 |
1,469 |
1,496 |
1,355 |
1,411 |
-5.87% |
538,400 |
2024/3/12 |
1,387 |
1,650 |
1,381 |
1,499 |
+6.69% |
1,317,200 |
2024/3/11 |
1,499 |
1,525 |
1,380 |
1,405 |
-2.43% |
288,000 |
2024/3/8 |
1,411 |
1,467 |
1,403 |
1,440 |
+1.41% |
237,700 |
2024/3/7 |
1,508 |
1,520 |
1,410 |
1,420 |
-5.33% |
340,400 |
2024/3/6 |
1,437 |
1,539 |
1,430 |
1,500 |
+8.77% |
497,200 |
2024/3/5 |
1,375 |
1,403 |
1,370 |
1,379 |
-1.85% |
145,700 |
2024/3/4 |
1,421 |
1,427 |
1,358 |
1,405 |
-0.64% |
205,700 |
2024/3/1 |
1,364 |
1,430 |
1,364 |
1,414 |
+3.14% |
291,300 |
2024/2/29 |
1,359 |
1,378 |
1,321 |
1,371 |
+0.59% |
145,800 |
2024/2/28 |
1,346 |
1,377 |
1,341 |
1,363 |
+2.17% |
213,900 |
2024/2/27 |
1,345 |
1,361 |
1,316 |
1,334 |
+1.44% |
163,500 |
2024/2/26 |
1,224 |
1,334 |
1,203 |
1,315 |
+7.52% |
335,000 |
2024/2/22 |
1,242 |
1,250 |
1,202 |
1,223 |
-1.45% |
226,700 |
2024/2/21 |
1,317 |
1,317 |
1,241 |
1,241 |
-4.39% |
173,500 |
2024/2/20 |
1,328 |
1,330 |
1,289 |
1,298 |
-1.07% |
122,000 |
2024/2/19 |
1,248 |
1,323 |
1,241 |
1,312 |
+6.06% |
196,400 |
2024/2/16 |
1,197 |
1,252 |
1,196 |
1,237 |
+3.51% |
175,900 |
2024/2/15 |
1,250 |
1,250 |
1,193 |
1,195 |
-4.70% |
260,500 |
2024/2/14 |
1,265 |
1,268 |
1,235 |
1,254 |
-2.26% |
134,500 |
2024/2/13 |
1,279 |
1,314 |
1,277 |
1,283 |
+0.39% |
119,800 |
2024/2/9 |
1,299 |
1,303 |
1,270 |
1,278 |
-1.69% |
89,200 |
2024/2/8 |
1,296 |
1,313 |
1,272 |
1,300 |
-0.61% |
115,000 |
2024/2/7 |
1,315 |
1,344 |
1,281 |
1,308 |
-2.61% |
153,700 |
2024/2/6 |
1,363 |
1,364 |
1,316 |
1,343 |
-2.04% |
177,300 |
2024/2/5 |
1,314 |
1,388 |
1,288 |
1,371 |
+4.26% |
247,500 |
2024/2/2 |
1,276 |
1,337 |
1,265 |
1,315 |
+2.98% |
236,500 |
2024/2/1 |
1,235 |
1,280 |
1,235 |
1,277 |
+2.24% |
161,400 |
2024/1/31 |
1,221 |
1,249 |
1,197 |
1,249 |
+2.29% |
157,900 |
2024/1/30 |
1,230 |
1,246 |
1,198 |
1,221 |
-0.73% |
236,700 |
2024/1/29 |
1,235 |
1,249 |
1,224 |
1,230 |
-0.65% |
103,200 |
2024/1/26 |
1,262 |
1,267 |
1,219 |
1,238 |
-2.13% |
212,500 |
2024/1/25 |
1,215 |
1,279 |
1,187 |
1,265 |
+4.12% |
292,500 |
2024/1/24 |
1,210 |
1,229 |
1,198 |
1,215 |
+1.76% |
125,300 |
2024/1/23 |
1,233 |
1,241 |
1,193 |
1,194 |
-1.24% |
140,400 |
2024/1/22 |
1,203 |
1,213 |
1,179 |
1,209 |
+0.25% |
209,200 |
2024/1/19 |
1,217 |
1,236 |
1,201 |
1,206 |
-1.31% |
122,600 |
2024/1/18 |
1,249 |
1,250 |
1,217 |
1,222 |
-1.45% |
120,900 |
2024/1/17 |
1,269 |
1,271 |
1,240 |
1,240 |
-4.02% |
214,600 |
2024/1/16 |
1,314 |
1,331 |
1,290 |
1,292 |
-0.84% |
145,400 |
2024/1/15 |
1,282 |
1,308 |
1,260 |
1,303 |
+2.52% |
132,800 |
2024/1/12 |
1,274 |
1,278 |
1,240 |
1,271 |
-0.24% |
170,300 |
2024/1/11 |
1,280 |
1,282 |
1,254 |
1,274 |
+0.39% |
147,700 |
2024/1/10 |
1,286 |
1,308 |
1,268 |
1,269 |
-0.47% |
182,600 |
2024/1/9 |
1,278 |
1,300 |
1,258 |
1,275 |
+0.00% |
146,100 |
2024/1/5 |
1,301 |
1,306 |
1,270 |
1,275 |
-2.52% |
162,400 |
2024/1/4 |
1,252 |
1,308 |
1,230 |
1,308 |
+2.27% |
171,900 |
2023/12/29 |
1,266 |
1,300 |
1,258 |
1,279 |
-0.85% |
234,400 |
2023/12/28 |
1,240 |
1,290 |
1,201 |
1,290 |
+3.70% |
280,100 |
2023/12/27 |
1,187 |
1,267 |
1,184 |
1,244 |
+3.49% |
524,300 |
2023/12/26 |
1,235 |
1,258 |
1,200 |
1,202 |
-4.98% |
519,800 |
2023/12/25 |
1,330 |
1,334 |
1,265 |
1,265 |
-5.31% |
432,200 |
2023/12/22 |
1,371 |
1,389 |
1,330 |
1,336 |
-3.75% |
237,100 |
2023/12/21 |
1,451 |
1,453 |
1,361 |
1,388 |
-5.58% |
357,700 |
2023/12/20 |
1,364 |
1,470 |
1,352 |
1,470 |
+7.38% |
474,200 |
2023/12/19 |
1,360 |
1,369 |
1,306 |
1,369 |
+0.59% |
448,600 |
2023/12/18 |
1,378 |
1,430 |
1,329 |
1,361 |
-18.21% |
1,053,200 |
2023/12/15 |
1,623 |
1,686 |
1,587 |
1,664 |
+4.98% |
393,800 |
2023/12/14 |
1,639 |
1,639 |
1,546 |
1,585 |
-1.67% |
374,200 |
2023/12/13 |
1,549 |
1,633 |
1,546 |
1,612 |
+13.60% |
771,200 |
2023/12/12 |
1,480 |
1,480 |
1,415 |
1,419 |
-2.21% |
194,200 |
2023/12/11 |
1,420 |
1,518 |
1,418 |
1,451 |
+2.04% |
191,300 |
2023/12/8 |
1,405 |
1,471 |
1,405 |
1,422 |
+0.00% |
235,700 |
2023/12/7 |
1,510 |
1,514 |
1,400 |
1,422 |
-6.63% |
321,700 |
2023/12/6 |
1,547 |
1,560 |
1,512 |
1,523 |
-1.55% |
158,200 |
2023/12/5 |
1,573 |
1,599 |
1,547 |
1,547 |
-2.40% |
126,100 |
2023/12/4 |
1,565 |
1,605 |
1,550 |
1,585 |
-1.00% |
169,300 |
2023/12/1 |
1,585 |
1,645 |
1,580 |
1,601 |
+0.19% |
145,200 |
2023/11/30 |
1,652 |
1,709 |
1,584 |
1,598 |
-2.50% |
252,700 |
2023/11/29 |
1,631 |
1,658 |
1,592 |
1,639 |
+0.61% |
788,000 |
2023/11/28 |
1,612 |
1,639 |
1,564 |
1,629 |
-1.03% |
305,700 |
2023/11/27 |
1,623 |
1,725 |
1,623 |
1,646 |
+1.29% |
215,900 |
2023/11/24 |
1,612 |
1,649 |
1,612 |
1,625 |
+0.43% |
179,700 |
2023/11/22 |
1,632 |
1,652 |
1,603 |
1,618 |
-3.23% |
269,800 |
2023/11/21 |
1,667 |
1,687 |
1,621 |
1,672 |
-0.83% |
212,300 |
2023/11/20 |
1,636 |
1,720 |
1,636 |
1,686 |
+4.59% |
297,500 |
2023/11/17 |
1,557 |
1,612 |
1,540 |
1,612 |
+2.03% |
148,100 |
2023/11/16 |
1,565 |
1,614 |
1,558 |
1,580 |
-0.25% |
195,200 |
2023/11/15 |
1,535 |
1,598 |
1,508 |
1,584 |
+2.79% |
285,100 |
2023/11/14 |
1,561 |
1,604 |
1,527 |
1,541 |
-3.63% |
264,100 |
2023/11/13 |
1,680 |
1,691 |
1,590 |
1,599 |
-5.27% |
304,200 |
2023/11/10 |
1,739 |
1,743 |
1,672 |
1,688 |
-5.27% |
306,400 |
2023/11/9 |
1,778 |
1,793 |
1,733 |
1,782 |
-1.71% |
212,000 |
2023/11/8 |
1,838 |
1,885 |
1,797 |
1,813 |
+0.72% |
123,300 |
2023/11/7 |
1,808 |
1,814 |
1,740 |
1,800 |
-0.88% |
138,500 |
2023/11/6 |
1,750 |
1,862 |
1,729 |
1,816 |
+5.09% |
228,600 |
2023/11/2 |
1,745 |
1,814 |
1,727 |
1,728 |
-0.97% |
213,000 |
2023/11/1 |
1,775 |
1,775 |
1,688 |
1,745 |
-2.13% |
298,800 |
2023/10/31 |
1,850 |
1,850 |
1,766 |
1,783 |
-4.24% |
229,000 |
2023/10/30 |
1,900 |
1,924 |
1,860 |
1,862 |
-6.48% |
311,300 |
2023/10/27 |
1,966 |
2,012 |
1,942 |
1,991 |
+1.43% |
56,600 |
2023/10/26 |
1,968 |
2,017 |
1,938 |
1,963 |
-0.66% |
83,100 |
2023/10/25 |
2,020 |
2,039 |
1,970 |
1,976 |
-1.35% |
90,700 |
2023/10/24 |
1,999 |
2,019 |
1,900 |
2,003 |
+1.11% |
102,300 |
|