日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,186 |
1,197 |
1,102 |
1,121 |
-3.03% |
54,700 |
2024/4/25 |
1,127 |
1,182 |
1,112 |
1,156 |
-0.47% |
46,600 |
2024/4/24 |
1,124.5 |
1,179 |
1,119 |
1,161.5 |
+5.35% |
48,000 |
2024/4/23 |
1,164 |
1,180.5 |
1,092 |
1,102.5 |
-3.20% |
60,300 |
2024/4/22 |
1,042.5 |
1,139 |
1,042.5 |
1,139 |
+9.78% |
56,700 |
2024/4/19 |
1,109 |
1,116.5 |
995.5 |
1,037.5 |
-6.57% |
183,100 |
2024/4/18 |
1,100 |
1,147 |
1,077 |
1,110.5 |
-1.99% |
144,200 |
2024/4/17 |
1,342.5 |
1,350 |
1,119.5 |
1,133 |
-15.57% |
222,000 |
2024/4/16 |
1,372.5 |
1,377.5 |
1,336 |
1,342 |
-3.73% |
29,200 |
2024/4/15 |
1,350 |
1,397 |
1,346 |
1,394 |
+0.90% |
27,500 |
2024/4/12 |
1,392 |
1,413 |
1,360.5 |
1,381.5 |
+1.58% |
44,200 |
2024/4/11 |
1,349 |
1,373.5 |
1,342 |
1,360 |
-0.58% |
14,400 |
2024/4/10 |
1,414.5 |
1,425.5 |
1,353 |
1,368 |
-2.77% |
40,400 |
2024/4/9 |
1,346.5 |
1,438 |
1,346.5 |
1,407 |
+4.11% |
62,200 |
2024/4/8 |
1,355.5 |
1,380.5 |
1,327.5 |
1,351.5 |
-0.26% |
48,300 |
2024/4/5 |
1,357.5 |
1,397 |
1,333 |
1,355 |
-3.35% |
38,600 |
2024/4/4 |
1,375 |
1,434.5 |
1,366 |
1,402 |
+3.55% |
50,100 |
2024/4/3 |
1,388.5 |
1,417 |
1,353.5 |
1,354 |
-3.80% |
82,900 |
2024/4/2 |
1,430.5 |
1,468 |
1,382.5 |
1,407.5 |
-1.44% |
78,100 |
2024/4/1 |
1,420 |
1,450 |
1,393.5 |
1,428 |
-50.50% |
84,500 |
2024/3/29 |
2,852 |
2,927 |
2,817 |
2,885 |
-0.07% |
63,600 |
2024/3/28 |
2,995 |
3,055 |
2,880 |
2,887 |
-4.40% |
83,800 |
2024/3/27 |
3,120 |
3,175 |
2,971 |
3,020 |
-2.74% |
66,700 |
2024/3/26 |
3,170 |
3,340 |
3,090 |
3,105 |
-2.97% |
133,100 |
2024/3/25 |
3,025 |
3,400 |
2,980 |
3,200 |
+5.79% |
254,400 |
2024/3/22 |
3,200 |
3,220 |
2,964 |
3,025 |
-6.20% |
226,700 |
2024/3/21 |
2,921 |
3,225 |
2,900 |
3,225 |
+18.52% |
516,700 |
2024/3/19 |
2,905 |
2,905 |
2,654 |
2,721 |
-6.37% |
183,400 |
2024/3/18 |
2,880 |
2,954 |
2,816 |
2,906 |
+0.87% |
99,300 |
2024/3/15 |
2,800 |
2,929 |
2,750 |
2,881 |
+2.31% |
119,200 |
2024/3/14 |
2,981 |
3,010 |
2,805 |
2,816 |
-8.87% |
163,500 |
2024/3/13 |
3,275 |
3,305 |
3,060 |
3,090 |
-2.68% |
165,200 |
2024/3/12 |
2,849 |
3,265 |
2,756 |
3,175 |
+6.79% |
321,400 |
2024/3/11 |
2,704 |
3,060 |
2,630 |
2,973 |
+5.35% |
427,800 |
2024/3/8 |
3,300 |
3,355 |
2,711 |
2,822 |
-13.17% |
427,400 |
2024/3/7 |
3,130 |
3,300 |
3,050 |
3,250 |
+7.97% |
311,200 |
2024/3/6 |
3,200 |
3,370 |
3,000 |
3,010 |
-10.95% |
342,900 |
2024/3/5 |
3,600 |
3,600 |
3,070 |
3,380 |
-5.98% |
553,600 |
2024/3/4 |
3,355 |
3,725 |
3,250 |
3,595 |
+9.27% |
466,200 |
2024/3/1 |
3,065 |
3,365 |
3,065 |
3,290 |
+13.06% |
357,800 |
2024/2/29 |
3,020 |
3,025 |
2,832 |
2,910 |
-3.64% |
188,500 |
2024/2/28 |
3,005 |
3,170 |
2,959 |
3,020 |
+0.67% |
248,800 |
2024/2/27 |
2,873 |
3,090 |
2,829 |
3,000 |
+2.42% |
261,700 |
2024/2/26 |
2,700 |
2,960 |
2,641 |
2,929 |
+7.57% |
223,600 |
2024/2/22 |
2,730 |
2,892 |
2,681 |
2,723 |
+3.18% |
494,500 |
2024/2/21 |
2,339 |
2,692 |
2,339 |
2,639 |
+10.79% |
549,000 |
2024/2/20 |
2,430 |
2,451 |
2,308 |
2,382 |
+0.08% |
222,900 |
2024/2/19 |
2,245 |
2,391 |
2,214 |
2,380 |
+8.43% |
193,700 |
2024/2/16 |
2,228 |
2,275 |
2,107 |
2,195 |
-2.05% |
191,800 |
2024/2/15 |
2,350 |
2,376 |
2,113 |
2,241 |
+1.13% |
368,400 |
2024/2/14 |
1,916 |
2,216 |
1,916 |
2,216 |
+22.03% |
462,600 |
2024/2/13 |
1,801 |
1,827 |
1,730 |
1,816 |
+1.23% |
128,500 |
2024/2/9 |
1,841 |
1,854 |
1,774 |
1,794 |
-0.44% |
73,500 |
2024/2/8 |
1,866 |
1,866 |
1,790 |
1,802 |
-3.64% |
76,200 |
2024/2/7 |
1,900 |
1,900 |
1,838 |
1,870 |
-0.53% |
75,800 |
2024/2/6 |
1,810 |
1,899 |
1,771 |
1,880 |
+4.16% |
108,900 |
2024/2/5 |
1,808 |
1,835 |
1,762 |
1,805 |
+0.28% |
53,600 |
2024/2/2 |
1,749 |
1,800 |
1,735 |
1,800 |
+3.51% |
66,600 |
2024/2/1 |
1,783 |
1,783 |
1,727 |
1,739 |
-3.34% |
69,000 |
2024/1/31 |
1,816 |
1,838 |
1,751 |
1,799 |
-0.94% |
104,200 |
2024/1/30 |
1,814 |
1,850 |
1,795 |
1,816 |
+0.17% |
105,500 |
2024/1/29 |
1,740 |
1,845 |
1,740 |
1,813 |
+6.33% |
295,300 |
2024/1/26 |
1,720 |
1,722 |
1,681 |
1,705 |
+0.18% |
82,700 |
2024/1/25 |
1,665 |
1,709 |
1,612 |
1,702 |
+3.78% |
97,200 |
2024/1/24 |
1,600 |
1,663 |
1,598 |
1,640 |
+2.50% |
67,100 |
2024/1/23 |
1,663 |
1,687 |
1,600 |
1,600 |
-2.97% |
98,300 |
2024/1/22 |
1,604 |
1,656 |
1,592 |
1,649 |
+3.06% |
85,700 |
2024/1/19 |
1,623 |
1,643 |
1,554 |
1,600 |
+0.38% |
122,900 |
2024/1/18 |
1,551 |
1,599 |
1,545 |
1,594 |
+1.34% |
63,700 |
2024/1/17 |
1,500 |
1,630 |
1,500 |
1,573 |
+5.22% |
220,900 |
2024/1/16 |
1,443 |
1,530 |
1,439 |
1,495 |
+4.69% |
99,300 |
2024/1/15 |
1,467 |
1,484 |
1,418 |
1,428 |
-2.66% |
63,600 |
2024/1/12 |
1,503 |
1,507 |
1,442 |
1,467 |
-3.04% |
90,100 |
2024/1/11 |
1,500 |
1,533 |
1,481 |
1,513 |
+1.07% |
77,400 |
2024/1/10 |
1,511 |
1,536 |
1,484 |
1,497 |
-1.84% |
78,000 |
2024/1/9 |
1,432 |
1,525 |
1,432 |
1,525 |
+6.94% |
94,800 |
2024/1/5 |
1,451 |
1,478 |
1,426 |
1,426 |
-1.18% |
68,500 |
2024/1/4 |
1,450 |
1,462 |
1,396 |
1,443 |
-1.16% |
63,800 |
2023/12/29 |
1,454 |
1,470 |
1,415 |
1,460 |
-1.02% |
106,000 |
2023/12/28 |
1,458 |
1,499 |
1,388 |
1,475 |
+1.44% |
125,700 |
2023/12/27 |
1,453 |
1,482 |
1,438 |
1,454 |
-0.14% |
84,400 |
2023/12/26 |
1,436 |
1,466 |
1,394 |
1,456 |
+1.18% |
123,100 |
2023/12/25 |
1,546 |
1,562 |
1,421 |
1,439 |
-6.80% |
176,400 |
2023/12/22 |
1,539 |
1,554 |
1,472 |
1,544 |
+0.98% |
132,500 |
2023/12/21 |
1,617 |
1,634 |
1,507 |
1,529 |
-4.56% |
231,200 |
2023/12/20 |
1,590 |
1,653 |
1,580 |
1,602 |
+2.23% |
118,400 |
2023/12/19 |
1,537 |
1,580 |
1,503 |
1,567 |
+1.75% |
86,700 |
2023/12/18 |
1,628 |
1,650 |
1,535 |
1,540 |
-4.58% |
186,600 |
2023/12/15 |
1,643 |
1,657 |
1,541 |
1,614 |
-1.71% |
167,500 |
2023/12/14 |
1,581 |
1,676 |
1,573 |
1,642 |
+5.39% |
180,200 |
2023/12/13 |
1,501 |
1,564 |
1,486 |
1,558 |
+3.94% |
124,000 |
2023/12/12 |
1,607 |
1,697 |
1,499 |
1,499 |
-6.72% |
298,700 |
2023/12/11 |
1,540 |
1,745 |
1,540 |
1,607 |
+5.93% |
1,011,600 |
2023/12/8 |
1,468 |
1,530 |
1,436 |
1,517 |
+3.20% |
111,500 |
2023/12/7 |
1,457 |
1,523 |
1,456 |
1,470 |
-2.00% |
136,600 |
2023/12/6 |
1,550 |
1,597 |
1,470 |
1,500 |
-1.38% |
248,400 |
2023/12/5 |
1,510 |
1,572 |
1,483 |
1,521 |
+0.20% |
214,700 |
2023/12/4 |
1,495 |
1,571 |
1,459 |
1,518 |
+5.34% |
365,700 |
2023/12/1 |
1,377 |
1,449 |
1,336 |
1,441 |
+5.72% |
318,600 |
2023/11/30 |
1,336 |
1,398 |
1,302 |
1,363 |
+4.36% |
268,300 |
2023/11/29 |
1,205 |
1,307 |
1,200 |
1,306 |
+8.47% |
254,300 |
2023/11/28 |
1,238 |
1,246 |
1,195 |
1,204 |
-1.39% |
170,500 |
2023/11/27 |
1,240 |
1,277 |
1,218 |
1,221 |
-0.97% |
148,600 |
2023/11/24 |
1,275 |
1,278 |
1,225 |
1,233 |
-1.83% |
175,600 |
2023/11/22 |
1,305 |
1,305 |
1,252 |
1,256 |
-4.85% |
157,600 |
2023/11/21 |
1,326 |
1,337 |
1,266 |
1,320 |
+0.76% |
128,900 |
2023/11/20 |
1,270 |
1,311 |
1,247 |
1,310 |
+3.31% |
104,200 |
2023/11/17 |
1,283 |
1,320 |
1,250 |
1,268 |
-2.76% |
133,200 |
2023/11/16 |
1,303 |
1,362 |
1,282 |
1,304 |
+0.62% |
164,100 |
2023/11/15 |
1,463 |
1,489 |
1,192 |
1,296 |
-10.62% |
752,000 |
2023/11/14 |
1,482 |
1,512 |
1,409 |
1,450 |
-2.82% |
166,600 |
2023/11/13 |
1,491 |
1,525 |
1,468 |
1,492 |
+0.20% |
106,700 |
2023/11/10 |
1,525 |
1,529 |
1,466 |
1,489 |
-2.87% |
91,400 |
2023/11/9 |
1,572 |
1,592 |
1,479 |
1,533 |
-1.60% |
160,000 |
2023/11/8 |
1,633 |
1,658 |
1,538 |
1,558 |
-2.99% |
234,600 |
2023/11/7 |
1,525 |
1,634 |
1,510 |
1,606 |
+5.52% |
277,100 |
2023/11/6 |
1,460 |
1,531 |
1,424 |
1,522 |
+7.33% |
246,700 |
2023/11/2 |
1,415 |
1,455 |
1,410 |
1,418 |
+1.79% |
157,700 |
2023/11/1 |
1,492 |
1,541 |
1,377 |
1,393 |
-4.72% |
296,300 |
2023/10/31 |
1,505 |
1,505 |
1,402 |
1,462 |
-3.43% |
189,700 |
2023/10/30 |
1,438 |
1,538 |
1,438 |
1,514 |
+3.13% |
249,100 |
2023/10/27 |
1,400 |
1,474 |
1,392 |
1,468 |
+7.15% |
271,900 |
2023/10/26 |
1,372 |
1,411 |
1,340 |
1,370 |
-3.59% |
297,600 |
|