| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/25 |
1,372 |
1,455 |
1,305 |
1,440 |
+3.45% |
2,951,700 |
| 2024/4/24 |
1,396 |
1,427 |
1,380 |
1,392 |
+0.22% |
691,900 |
| 2024/4/23 |
1,436 |
1,453 |
1,384 |
1,389 |
-3.41% |
1,056,900 |
| 2024/4/22 |
1,521 |
1,579 |
1,420 |
1,438 |
-1.57% |
2,965,700 |
| 2024/4/19 |
1,507 |
1,507 |
1,406 |
1,461 |
-6.23% |
909,700 |
| 2024/4/18 |
1,533 |
1,586 |
1,503 |
1,558 |
+0.06% |
379,300 |
| 2024/4/17 |
1,612 |
1,620 |
1,551 |
1,557 |
-1.89% |
303,500 |
| 2024/4/16 |
1,588 |
1,634 |
1,572 |
1,587 |
-1.92% |
295,400 |
| 2024/4/15 |
1,617 |
1,630 |
1,580 |
1,618 |
-1.10% |
145,500 |
| 2024/4/12 |
1,677 |
1,705 |
1,619 |
1,636 |
-1.51% |
316,200 |
| 2024/4/11 |
1,656 |
1,677 |
1,590 |
1,661 |
-1.07% |
513,100 |
| 2024/4/10 |
1,540 |
1,691 |
1,532 |
1,679 |
+7.77% |
786,400 |
| 2024/4/9 |
1,480 |
1,559 |
1,478 |
1,558 |
+5.48% |
294,600 |
| 2024/4/8 |
1,452 |
1,479 |
1,440 |
1,477 |
+3.29% |
164,200 |
| 2024/4/5 |
1,418 |
1,437 |
1,403 |
1,430 |
-2.92% |
196,600 |
| 2024/4/4 |
1,450 |
1,480 |
1,433 |
1,473 |
+2.58% |
225,800 |
| 2024/4/3 |
1,389 |
1,457 |
1,383 |
1,436 |
+1.34% |
217,700 |
| 2024/4/2 |
1,407 |
1,430 |
1,395 |
1,417 |
-0.98% |
205,800 |
| 2024/4/1 |
1,497 |
1,498 |
1,420 |
1,431 |
-4.85% |
288,700 |
| 2024/3/29 |
1,512 |
1,525 |
1,477 |
1,504 |
+2.80% |
195,100 |
| 2024/3/28 |
1,480 |
1,528 |
1,461 |
1,463 |
-2.92% |
152,000 |
| 2024/3/27 |
1,512 |
1,519 |
1,490 |
1,507 |
+0.20% |
173,400 |
| 2024/3/26 |
1,468 |
1,516 |
1,451 |
1,504 |
+1.42% |
208,800 |
| 2024/3/25 |
1,485 |
1,511 |
1,477 |
1,483 |
-1.72% |
179,100 |
| 2024/3/22 |
1,533 |
1,536 |
1,505 |
1,509 |
-1.37% |
209,200 |
| 2024/3/21 |
1,540 |
1,570 |
1,519 |
1,530 |
-0.13% |
303,400 |
| 2024/3/19 |
1,489 |
1,542 |
1,470 |
1,532 |
+2.89% |
489,000 |
| 2024/3/18 |
1,426 |
1,508 |
1,426 |
1,489 |
+4.86% |
449,300 |
| 2024/3/15 |
1,361 |
1,441 |
1,347 |
1,420 |
+3.42% |
406,200 |
| 2024/3/14 |
1,370 |
1,382 |
1,345 |
1,373 |
-0.58% |
262,500 |
| 2024/3/13 |
1,455 |
1,459 |
1,373 |
1,381 |
-3.76% |
409,900 |
| 2024/3/12 |
1,425 |
1,481 |
1,389 |
1,435 |
-0.28% |
639,400 |
| 2024/3/11 |
1,519 |
1,527 |
1,390 |
1,439 |
-11.12% |
1,141,900 |
| 2024/3/8 |
1,595 |
1,679 |
1,586 |
1,619 |
+6.37% |
909,100 |
| 2024/3/7 |
1,596 |
1,605 |
1,504 |
1,522 |
-2.50% |
453,200 |
| 2024/3/6 |
1,555 |
1,578 |
1,530 |
1,561 |
+0.39% |
169,800 |
| 2024/3/5 |
1,515 |
1,573 |
1,505 |
1,555 |
+2.17% |
271,500 |
| 2024/3/4 |
1,560 |
1,574 |
1,518 |
1,522 |
-2.62% |
319,100 |
| 2024/3/1 |
1,566 |
1,579 |
1,530 |
1,563 |
+1.56% |
351,100 |
| 2024/2/29 |
1,515 |
1,561 |
1,495 |
1,539 |
+0.59% |
236,100 |
| 2024/2/28 |
1,544 |
1,556 |
1,516 |
1,530 |
-1.16% |
282,000 |
| 2024/2/27 |
1,560 |
1,568 |
1,525 |
1,548 |
-1.71% |
345,500 |
| 2024/2/26 |
1,595 |
1,618 |
1,561 |
1,575 |
-0.69% |
723,800 |
| 2024/2/22 |
1,504 |
1,589 |
1,489 |
1,586 |
+9.83% |
735,000 |
| 2024/2/21 |
1,404 |
1,452 |
1,400 |
1,444 |
+2.48% |
305,500 |
| 2024/2/20 |
1,436 |
1,436 |
1,393 |
1,409 |
-2.15% |
371,000 |
| 2024/2/19 |
1,433 |
1,456 |
1,410 |
1,440 |
+0.63% |
376,300 |
| 2024/2/16 |
1,390 |
1,450 |
1,390 |
1,431 |
+4.38% |
522,300 |
| 2024/2/15 |
1,336 |
1,388 |
1,330 |
1,371 |
+3.94% |
452,500 |
| 2024/2/14 |
1,285 |
1,319 |
1,280 |
1,319 |
+4.68% |
297,600 |
| 2024/2/13 |
1,255 |
1,260 |
1,219 |
1,260 |
+1.86% |
188,500 |
| 2024/2/9 |
1,235 |
1,255 |
1,230 |
1,237 |
-0.48% |
157,400 |
| 2024/2/8 |
1,240 |
1,251 |
1,200 |
1,243 |
+1.47% |
268,500 |
| 2024/2/7 |
1,215 |
1,246 |
1,203 |
1,225 |
+0.74% |
239,500 |
| 2024/2/6 |
1,221 |
1,225 |
1,205 |
1,216 |
-1.14% |
171,900 |
| 2024/2/5 |
1,250 |
1,254 |
1,218 |
1,230 |
-0.32% |
239,900 |
| 2024/2/2 |
1,252 |
1,266 |
1,232 |
1,234 |
-3.22% |
303,400 |
| 2024/2/1 |
1,298 |
1,309 |
1,251 |
1,275 |
-1.32% |
551,000 |
| 2024/1/31 |
1,239 |
1,311 |
1,200 |
1,292 |
+12.45% |
1,596,000 |
| 2024/1/30 |
1,159 |
1,161 |
1,135 |
1,149 |
-1.54% |
587,100 |
| 2024/1/29 |
1,171 |
1,182 |
1,160 |
1,167 |
-2.83% |
389,300 |
| 2024/1/26 |
1,207 |
1,245 |
1,197 |
1,201 |
-0.50% |
418,300 |
| 2024/1/25 |
1,185 |
1,209 |
1,184 |
1,207 |
+1.94% |
175,200 |
| 2024/1/24 |
1,201 |
1,212 |
1,182 |
1,184 |
-1.82% |
164,300 |
| 2024/1/23 |
1,209 |
1,234 |
1,192 |
1,206 |
+0.25% |
330,500 |
| 2024/1/22 |
1,205 |
1,208 |
1,176 |
1,203 |
+1.52% |
243,700 |
| 2024/1/19 |
1,164 |
1,202 |
1,164 |
1,185 |
+3.31% |
321,600 |
| 2024/1/18 |
1,150 |
1,164 |
1,124 |
1,147 |
-0.43% |
318,000 |
| 2024/1/17 |
1,173 |
1,196 |
1,148 |
1,152 |
-2.70% |
448,100 |
| 2024/1/16 |
1,215 |
1,215 |
1,183 |
1,184 |
-2.39% |
335,300 |
| 2024/1/15 |
1,172 |
1,217 |
1,160 |
1,213 |
+3.50% |
569,600 |
| 2024/1/12 |
1,185 |
1,208 |
1,146 |
1,172 |
+0.34% |
493,100 |
| 2024/1/11 |
1,145 |
1,184 |
1,128 |
1,168 |
+2.82% |
442,400 |
| 2024/1/10 |
1,109 |
1,142 |
1,091 |
1,136 |
-0.44% |
489,700 |
| 2024/1/9 |
1,132 |
1,149 |
1,123 |
1,141 |
+1.97% |
629,100 |
| 2024/1/5 |
1,070 |
1,120 |
1,061 |
1,119 |
+8.75% |
867,200 |
| 2024/1/4 |
1,000 |
1,033 |
991 |
1,029 |
+4.47% |
524,200 |
| 2023/12/29 |
1,005 |
1,014 |
974 |
985 |
-1.10% |
355,500 |
| 2023/12/28 |
1,020 |
1,037 |
987 |
996 |
-2.73% |
431,700 |
| 2023/12/27 |
1,033 |
1,047 |
1,011 |
1,024 |
+0.69% |
376,300 |
| 2023/12/26 |
1,063 |
1,082 |
1,002 |
1,017 |
-6.78% |
941,200 |
| 2023/12/25 |
987 |
1,092 |
975 |
1,091 |
+10.54% |
827,300 |
| 2023/12/22 |
960 |
999 |
960 |
987 |
+2.71% |
825,900 |
| 2023/12/21 |
957 |
974 |
937 |
961 |
-1.13% |
1,803,000 |
| 2023/12/20 |
945 |
975 |
905 |
972 |
+1.89% |
2,143,000 |
| 2023/12/19 |
952 |
962 |
944 |
954 |
+0.00% |
84,500 |
| 2023/12/18 |
949 |
956 |
940 |
954 |
+0.00% |
84,900 |
| 2023/12/15 |
940 |
961 |
940 |
954 |
+0.53% |
63,200 |
| 2023/12/14 |
960 |
967 |
941 |
949 |
-1.45% |
72,200 |
| 2023/12/13 |
955 |
969 |
955 |
963 |
+0.84% |
33,200 |
| 2023/12/12 |
981 |
989 |
955 |
955 |
-2.35% |
74,500 |
| 2023/12/11 |
970 |
982 |
958 |
978 |
+2.41% |
91,200 |
| 2023/12/8 |
980 |
981 |
948 |
955 |
-4.21% |
194,700 |
| 2023/12/7 |
1,000 |
1,001 |
987 |
997 |
-1.09% |
112,600 |
| 2023/12/6 |
969 |
1,009 |
967 |
1,008 |
+4.56% |
178,500 |
| 2023/12/5 |
974 |
976 |
958 |
964 |
-0.82% |
69,400 |
| 2023/12/4 |
970 |
987 |
966 |
972 |
+0.52% |
122,000 |
| 2023/12/1 |
981 |
982 |
954 |
967 |
-1.53% |
131,100 |
| 2023/11/30 |
950 |
982 |
949 |
982 |
+3.37% |
167,900 |
| 2023/11/29 |
914 |
950 |
914 |
950 |
+4.40% |
75,500 |
| 2023/11/28 |
913 |
926 |
903 |
910 |
-0.33% |
95,700 |
| 2023/11/27 |
917 |
917 |
896 |
913 |
+0.44% |
102,100 |
| 2023/11/24 |
914 |
916 |
908 |
909 |
-0.33% |
89,200 |
| 2023/11/22 |
886 |
918 |
886 |
912 |
+3.05% |
116,700 |
| 2023/11/21 |
900 |
902 |
884 |
885 |
-1.34% |
77,300 |
| 2023/11/20 |
914 |
914 |
892 |
897 |
-1.54% |
132,000 |
| 2023/11/17 |
890 |
912 |
888 |
911 |
+2.13% |
73,600 |
| 2023/11/16 |
914 |
917 |
892 |
892 |
-2.94% |
81,300 |
| 2023/11/15 |
921 |
922 |
901 |
919 |
+0.00% |
113,100 |
| 2023/11/14 |
921 |
921 |
900 |
919 |
+0.22% |
95,000 |
| 2023/11/13 |
925 |
958 |
911 |
917 |
-0.11% |
292,600 |
| 2023/11/10 |
878 |
918 |
864 |
918 |
+9.94% |
302,200 |
| 2023/11/9 |
830 |
840 |
826 |
835 |
+1.21% |
42,500 |
| 2023/11/8 |
851 |
857 |
825 |
825 |
-2.94% |
137,900 |
| 2023/11/7 |
852 |
870 |
839 |
850 |
-2.52% |
112,300 |
| 2023/11/6 |
844 |
872 |
837 |
872 |
+5.83% |
101,800 |
| 2023/11/2 |
868 |
868 |
820 |
824 |
-4.19% |
115,700 |
| 2023/11/1 |
840 |
860 |
833 |
860 |
+3.24% |
208,300 |
| 2023/10/31 |
830 |
835 |
809 |
833 |
+0.97% |
124,600 |
| 2023/10/30 |
841 |
849 |
820 |
825 |
-0.12% |
191,200 |
| 2023/10/27 |
799 |
829 |
780 |
826 |
+5.36% |
311,900 |
| 2023/10/26 |
793 |
865 |
770 |
784 |
-1.51% |
972,600 |
| 2023/10/25 |
806 |
810 |
796 |
796 |
-0.13% |
74,100 |
|
