日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,389 |
1,404 |
1,377 |
1,398 |
+1.53% |
32,600 |
2024/4/23 |
1,396 |
1,396 |
1,362 |
1,377 |
+0.36% |
32,100 |
2024/4/22 |
1,372 |
1,375 |
1,350 |
1,372 |
+1.25% |
31,100 |
2024/4/19 |
1,394 |
1,395 |
1,316 |
1,355 |
-2.66% |
64,300 |
2024/4/18 |
1,343 |
1,395 |
1,334 |
1,392 |
+2.81% |
56,100 |
2024/4/17 |
1,363 |
1,392 |
1,348 |
1,354 |
-0.66% |
47,900 |
2024/4/16 |
1,400 |
1,406 |
1,357 |
1,363 |
-2.85% |
82,600 |
2024/4/15 |
1,404 |
1,413 |
1,393 |
1,403 |
-1.41% |
34,800 |
2024/4/12 |
1,420 |
1,436 |
1,405 |
1,423 |
+0.21% |
52,700 |
2024/4/11 |
1,430 |
1,436 |
1,420 |
1,420 |
-1.87% |
31,400 |
2024/4/10 |
1,480 |
1,495 |
1,447 |
1,447 |
-2.23% |
39,000 |
2024/4/9 |
1,454 |
1,484 |
1,440 |
1,480 |
+1.23% |
53,700 |
2024/4/8 |
1,482 |
1,484 |
1,458 |
1,462 |
-1.35% |
33,400 |
2024/4/5 |
1,449 |
1,486 |
1,445 |
1,482 |
+0.68% |
49,100 |
2024/4/4 |
1,481 |
1,487 |
1,457 |
1,472 |
-0.34% |
47,900 |
2024/4/3 |
1,446 |
1,500 |
1,438 |
1,477 |
+0.68% |
76,000 |
2024/4/2 |
1,501 |
1,514 |
1,450 |
1,467 |
-2.78% |
117,300 |
2024/4/1 |
1,610 |
1,610 |
1,500 |
1,509 |
-6.16% |
154,500 |
2024/3/29 |
1,586 |
1,623 |
1,586 |
1,608 |
+1.13% |
66,300 |
2024/3/28 |
1,534 |
1,640 |
1,533 |
1,590 |
+2.58% |
113,000 |
2024/3/27 |
1,555 |
1,598 |
1,541 |
1,550 |
-1.46% |
83,300 |
2024/3/26 |
1,596 |
1,609 |
1,560 |
1,573 |
-1.69% |
88,600 |
2024/3/25 |
1,600 |
1,653 |
1,589 |
1,600 |
+0.38% |
116,500 |
2024/3/22 |
1,610 |
1,629 |
1,566 |
1,594 |
+1.40% |
147,800 |
2024/3/21 |
1,551 |
1,600 |
1,529 |
1,572 |
+3.22% |
229,100 |
2024/3/19 |
1,491 |
1,558 |
1,489 |
1,523 |
+1.33% |
163,700 |
2024/3/18 |
1,516 |
1,560 |
1,503 |
1,503 |
-1.44% |
117,000 |
2024/3/15 |
1,513 |
1,530 |
1,488 |
1,525 |
-0.26% |
76,100 |
2024/3/14 |
1,439 |
1,543 |
1,439 |
1,529 |
+6.25% |
242,300 |
2024/3/13 |
1,455 |
1,470 |
1,430 |
1,439 |
-0.96% |
76,200 |
2024/3/12 |
1,403 |
1,455 |
1,382 |
1,453 |
+1.82% |
101,000 |
2024/3/11 |
1,389 |
1,456 |
1,385 |
1,427 |
+1.13% |
138,600 |
2024/3/8 |
1,400 |
1,442 |
1,400 |
1,411 |
-1.05% |
81,000 |
2024/3/7 |
1,497 |
1,497 |
1,425 |
1,426 |
-3.32% |
109,500 |
2024/3/6 |
1,460 |
1,491 |
1,440 |
1,475 |
+0.34% |
85,900 |
2024/3/5 |
1,512 |
1,529 |
1,418 |
1,470 |
-3.92% |
249,000 |
2024/3/4 |
1,450 |
1,576 |
1,450 |
1,530 |
+8.90% |
559,000 |
2024/3/1 |
1,440 |
1,460 |
1,389 |
1,405 |
-2.84% |
143,500 |
2024/2/29 |
1,418 |
1,468 |
1,412 |
1,446 |
+1.76% |
114,900 |
2024/2/28 |
1,435 |
1,455 |
1,412 |
1,421 |
-0.98% |
132,400 |
2024/2/27 |
1,385 |
1,440 |
1,369 |
1,435 |
+6.69% |
208,400 |
2024/2/26 |
1,362 |
1,397 |
1,345 |
1,345 |
+0.00% |
200,500 |
2024/2/22 |
1,298 |
1,345 |
1,277 |
1,345 |
+5.74% |
258,600 |
2024/2/21 |
1,327 |
1,333 |
1,272 |
1,272 |
-3.12% |
186,700 |
2024/2/20 |
1,299 |
1,370 |
1,278 |
1,313 |
+4.62% |
408,400 |
2024/2/19 |
1,264 |
1,283 |
1,233 |
1,255 |
-0.63% |
209,400 |
2024/2/16 |
1,262 |
1,316 |
1,257 |
1,263 |
-0.08% |
212,700 |
2024/2/15 |
1,366 |
1,409 |
1,263 |
1,264 |
-6.99% |
197,800 |
2024/2/14 |
1,268 |
1,410 |
1,263 |
1,359 |
-6.15% |
595,800 |
2024/2/13 |
1,361 |
1,453 |
1,361 |
1,448 |
+6.63% |
232,600 |
2024/2/9 |
1,344 |
1,386 |
1,343 |
1,358 |
+0.59% |
97,000 |
2024/2/8 |
1,350 |
1,361 |
1,335 |
1,350 |
-0.59% |
41,400 |
2024/2/7 |
1,385 |
1,395 |
1,354 |
1,358 |
-1.38% |
78,200 |
2024/2/6 |
1,398 |
1,399 |
1,361 |
1,377 |
-0.72% |
54,800 |
2024/2/5 |
1,371 |
1,402 |
1,365 |
1,387 |
+1.09% |
68,600 |
2024/2/2 |
1,363 |
1,400 |
1,363 |
1,372 |
+0.07% |
46,000 |
2024/2/1 |
1,382 |
1,391 |
1,364 |
1,371 |
-1.44% |
102,800 |
2024/1/31 |
1,425 |
1,425 |
1,386 |
1,391 |
-2.59% |
120,400 |
2024/1/30 |
1,426 |
1,461 |
1,415 |
1,428 |
-0.21% |
95,000 |
2024/1/29 |
1,460 |
1,468 |
1,431 |
1,431 |
-1.31% |
89,700 |
2024/1/26 |
1,396 |
1,458 |
1,376 |
1,450 |
+5.00% |
136,000 |
2024/1/25 |
1,383 |
1,400 |
1,358 |
1,381 |
-1.29% |
83,000 |
2024/1/24 |
1,385 |
1,409 |
1,383 |
1,399 |
+0.58% |
69,500 |
2024/1/23 |
1,448 |
1,448 |
1,389 |
1,391 |
-2.25% |
85,800 |
2024/1/22 |
1,414 |
1,431 |
1,407 |
1,423 |
+0.28% |
50,700 |
2024/1/19 |
1,408 |
1,445 |
1,400 |
1,419 |
+0.78% |
66,600 |
2024/1/18 |
1,394 |
1,420 |
1,386 |
1,408 |
+1.15% |
68,300 |
2024/1/17 |
1,414 |
1,448 |
1,386 |
1,392 |
-2.38% |
158,500 |
2024/1/16 |
1,479 |
1,542 |
1,420 |
1,426 |
-2.93% |
246,800 |
2024/1/15 |
1,469 |
1,479 |
1,444 |
1,469 |
+1.03% |
119,300 |
2024/1/12 |
1,487 |
1,497 |
1,439 |
1,454 |
-2.94% |
166,700 |
2024/1/11 |
1,492 |
1,512 |
1,468 |
1,498 |
-0.07% |
128,800 |
2024/1/10 |
1,534 |
1,534 |
1,497 |
1,499 |
-1.70% |
145,500 |
2024/1/9 |
1,493 |
1,532 |
1,490 |
1,525 |
+1.87% |
127,600 |
2024/1/5 |
1,515 |
1,540 |
1,495 |
1,497 |
-2.67% |
134,500 |
2024/1/4 |
1,480 |
1,538 |
1,470 |
1,538 |
+2.12% |
228,700 |
2023/12/29 |
1,520 |
1,531 |
1,482 |
1,506 |
-0.66% |
240,400 |
2023/12/28 |
1,512 |
1,527 |
1,484 |
1,516 |
-1.43% |
171,100 |
2023/12/27 |
1,458 |
1,543 |
1,450 |
1,538 |
+7.63% |
388,100 |
2023/12/26 |
1,435 |
1,443 |
1,407 |
1,429 |
-0.56% |
225,400 |
2023/12/25 |
1,389 |
1,438 |
1,389 |
1,437 |
+4.28% |
296,200 |
2023/12/22 |
1,344 |
1,385 |
1,342 |
1,378 |
+2.45% |
136,800 |
2023/12/21 |
1,326 |
1,356 |
1,323 |
1,345 |
-0.81% |
94,500 |
2023/12/20 |
1,367 |
1,382 |
1,352 |
1,356 |
-1.74% |
121,400 |
2023/12/19 |
1,361 |
1,381 |
1,346 |
1,380 |
+0.15% |
103,500 |
2023/12/18 |
1,400 |
1,406 |
1,352 |
1,378 |
-1.29% |
225,700 |
2023/12/15 |
1,347 |
1,396 |
1,342 |
1,396 |
+3.48% |
226,600 |
2023/12/14 |
1,334 |
1,365 |
1,317 |
1,349 |
+1.89% |
290,000 |
2023/12/13 |
1,273 |
1,330 |
1,260 |
1,324 |
+6.17% |
409,500 |
2023/12/12 |
1,233 |
1,258 |
1,216 |
1,247 |
+2.47% |
166,800 |
2023/12/11 |
1,257 |
1,265 |
1,206 |
1,217 |
-3.11% |
130,300 |
2023/12/8 |
1,202 |
1,260 |
1,202 |
1,256 |
+2.36% |
165,700 |
2023/12/7 |
1,217 |
1,239 |
1,204 |
1,227 |
-1.60% |
117,600 |
2023/12/6 |
1,185 |
1,247 |
1,173 |
1,247 |
+6.67% |
224,900 |
2023/12/5 |
1,202 |
1,203 |
1,169 |
1,169 |
-4.73% |
196,300 |
2023/12/4 |
1,193 |
1,232 |
1,183 |
1,227 |
+2.25% |
181,900 |
2023/12/1 |
1,274 |
1,274 |
1,200 |
1,200 |
-6.10% |
347,700 |
2023/11/30 |
1,281 |
1,291 |
1,266 |
1,278 |
-0.70% |
100,400 |
2023/11/29 |
1,288 |
1,313 |
1,277 |
1,287 |
-1.45% |
151,500 |
2023/11/28 |
1,340 |
1,340 |
1,286 |
1,306 |
-2.54% |
141,800 |
2023/11/27 |
1,352 |
1,378 |
1,321 |
1,340 |
-0.96% |
139,000 |
2023/11/24 |
1,295 |
1,361 |
1,295 |
1,353 |
+6.96% |
251,800 |
2023/11/22 |
1,291 |
1,296 |
1,257 |
1,265 |
-3.95% |
150,400 |
2023/11/21 |
1,331 |
1,340 |
1,300 |
1,317 |
+0.46% |
87,800 |
2023/11/20 |
1,252 |
1,328 |
1,252 |
1,311 |
+3.31% |
119,000 |
2023/11/17 |
1,263 |
1,274 |
1,232 |
1,269 |
-0.94% |
100,800 |
2023/11/16 |
1,330 |
1,340 |
1,245 |
1,281 |
-4.04% |
166,600 |
2023/11/15 |
1,375 |
1,414 |
1,312 |
1,335 |
+3.89% |
379,100 |
2023/11/14 |
1,300 |
1,313 |
1,259 |
1,285 |
-2.13% |
130,000 |
2023/11/13 |
1,308 |
1,330 |
1,300 |
1,313 |
+0.08% |
89,100 |
2023/11/10 |
1,303 |
1,323 |
1,301 |
1,312 |
-1.58% |
55,900 |
2023/11/9 |
1,315 |
1,335 |
1,293 |
1,333 |
+2.07% |
74,800 |
2023/11/8 |
1,303 |
1,327 |
1,291 |
1,306 |
+0.31% |
73,600 |
2023/11/7 |
1,300 |
1,310 |
1,272 |
1,302 |
+0.15% |
94,700 |
2023/11/6 |
1,320 |
1,333 |
1,290 |
1,300 |
+1.80% |
120,300 |
2023/11/2 |
1,236 |
1,283 |
1,236 |
1,277 |
+4.50% |
99,900 |
2023/11/1 |
1,265 |
1,265 |
1,215 |
1,222 |
-1.05% |
60,000 |
2023/10/31 |
1,226 |
1,256 |
1,203 |
1,235 |
-0.80% |
70,900 |
2023/10/30 |
1,213 |
1,257 |
1,212 |
1,245 |
+0.81% |
66,200 |
2023/10/27 |
1,243 |
1,254 |
1,224 |
1,235 |
+0.24% |
78,800 |
2023/10/26 |
1,235 |
1,265 |
1,229 |
1,232 |
-2.92% |
87,100 |
2023/10/25 |
1,284 |
1,312 |
1,267 |
1,269 |
-1.17% |
96,500 |
2023/10/24 |
1,220 |
1,287 |
1,185 |
1,284 |
+7.63% |
205,100 |
|