日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,507 |
1,507 |
1,466 |
1,492 |
-0.53% |
13,200 |
2024/4/22 |
1,488 |
1,510 |
1,475 |
1,500 |
+2.46% |
15,700 |
2024/4/19 |
1,500 |
1,500 |
1,420 |
1,464 |
-3.37% |
42,800 |
2024/4/18 |
1,515 |
1,554 |
1,502 |
1,515 |
-0.20% |
17,400 |
2024/4/17 |
1,580 |
1,580 |
1,482 |
1,518 |
-3.92% |
61,700 |
2024/4/16 |
1,622 |
1,622 |
1,576 |
1,580 |
-2.77% |
34,200 |
2024/4/15 |
1,637 |
1,637 |
1,600 |
1,625 |
-0.91% |
16,700 |
2024/4/12 |
1,620 |
1,650 |
1,615 |
1,640 |
+1.61% |
14,700 |
2024/4/11 |
1,628 |
1,647 |
1,607 |
1,614 |
-1.94% |
22,500 |
2024/4/10 |
1,658 |
1,665 |
1,645 |
1,646 |
+0.06% |
13,900 |
2024/4/9 |
1,628 |
1,651 |
1,628 |
1,645 |
+1.04% |
13,800 |
2024/4/8 |
1,649 |
1,652 |
1,614 |
1,628 |
-0.31% |
18,400 |
2024/4/5 |
1,639 |
1,659 |
1,615 |
1,633 |
-1.15% |
30,700 |
2024/4/4 |
1,669 |
1,700 |
1,627 |
1,652 |
+0.12% |
34,400 |
2024/4/3 |
1,705 |
1,718 |
1,641 |
1,650 |
-3.90% |
43,100 |
2024/4/2 |
1,804 |
1,805 |
1,717 |
1,717 |
-3.92% |
38,500 |
2024/4/1 |
1,900 |
1,900 |
1,783 |
1,787 |
-4.13% |
34,500 |
2024/3/29 |
1,793 |
1,880 |
1,793 |
1,864 |
+4.08% |
36,700 |
2024/3/28 |
1,784 |
1,833 |
1,772 |
1,791 |
+1.30% |
31,500 |
2024/3/27 |
1,800 |
1,800 |
1,740 |
1,768 |
-1.83% |
32,100 |
2024/3/26 |
1,798 |
1,811 |
1,760 |
1,801 |
+1.69% |
30,400 |
2024/3/25 |
1,751 |
1,818 |
1,751 |
1,771 |
+1.78% |
45,900 |
2024/3/22 |
1,754 |
1,779 |
1,720 |
1,740 |
-1.14% |
23,500 |
2024/3/21 |
1,840 |
1,843 |
1,750 |
1,760 |
-2.22% |
37,500 |
2024/3/19 |
1,678 |
1,829 |
1,659 |
1,800 |
+7.98% |
103,900 |
2024/3/18 |
1,670 |
1,698 |
1,615 |
1,667 |
+7.55% |
82,400 |
2024/3/15 |
1,570 |
1,575 |
1,538 |
1,550 |
-2.27% |
23,500 |
2024/3/14 |
1,590 |
1,612 |
1,557 |
1,586 |
-0.25% |
21,800 |
2024/3/13 |
1,682 |
1,682 |
1,585 |
1,590 |
-4.79% |
19,200 |
2024/3/12 |
1,645 |
1,670 |
1,622 |
1,670 |
+1.64% |
6,300 |
2024/3/11 |
1,663 |
1,676 |
1,631 |
1,643 |
-1.62% |
14,900 |
2024/3/8 |
1,650 |
1,697 |
1,641 |
1,670 |
+0.48% |
18,700 |
2024/3/7 |
1,720 |
1,734 |
1,658 |
1,662 |
-2.92% |
21,000 |
2024/3/6 |
1,653 |
1,717 |
1,653 |
1,712 |
+2.27% |
15,700 |
2024/3/5 |
1,636 |
1,690 |
1,627 |
1,674 |
+0.72% |
16,300 |
2024/3/4 |
1,694 |
1,697 |
1,651 |
1,662 |
-2.92% |
21,600 |
2024/3/1 |
1,720 |
1,744 |
1,686 |
1,712 |
+0.71% |
15,500 |
2024/2/29 |
1,702 |
1,720 |
1,671 |
1,700 |
-1.16% |
19,500 |
2024/2/28 |
1,773 |
1,779 |
1,718 |
1,720 |
-2.82% |
20,800 |
2024/2/27 |
1,735 |
1,770 |
1,711 |
1,770 |
+2.08% |
24,700 |
2024/2/26 |
1,661 |
1,734 |
1,600 |
1,734 |
+5.54% |
31,500 |
2024/2/22 |
1,749 |
1,750 |
1,635 |
1,643 |
-4.48% |
48,400 |
2024/2/21 |
1,731 |
1,770 |
1,702 |
1,720 |
-1.55% |
21,600 |
2024/2/20 |
1,766 |
1,796 |
1,714 |
1,747 |
-0.51% |
24,300 |
2024/2/19 |
1,700 |
1,759 |
1,671 |
1,756 |
+2.99% |
37,300 |
2024/2/16 |
1,665 |
1,710 |
1,619 |
1,705 |
+1.13% |
43,900 |
2024/2/15 |
1,610 |
1,686 |
1,560 |
1,686 |
+5.38% |
119,600 |
2024/2/14 |
1,428 |
1,745 |
1,426 |
1,600 |
+7.53% |
294,600 |
2024/2/13 |
1,462 |
1,500 |
1,462 |
1,488 |
+2.06% |
25,200 |
2024/2/9 |
1,444 |
1,485 |
1,444 |
1,458 |
+0.97% |
15,400 |
2024/2/8 |
1,436 |
1,453 |
1,420 |
1,444 |
+0.56% |
19,100 |
2024/2/7 |
1,434 |
1,436 |
1,409 |
1,436 |
+0.07% |
10,100 |
2024/2/6 |
1,465 |
1,465 |
1,434 |
1,435 |
-1.03% |
9,500 |
2024/2/5 |
1,435 |
1,460 |
1,426 |
1,450 |
+0.76% |
22,200 |
2024/2/2 |
1,454 |
1,464 |
1,434 |
1,439 |
-0.90% |
22,100 |
2024/2/1 |
1,474 |
1,480 |
1,450 |
1,452 |
-2.62% |
13,700 |
2024/1/31 |
1,472 |
1,505 |
1,461 |
1,491 |
+0.54% |
16,700 |
2024/1/30 |
1,475 |
1,537 |
1,475 |
1,483 |
+1.02% |
22,700 |
2024/1/29 |
1,549 |
1,549 |
1,464 |
1,468 |
-3.42% |
49,300 |
2024/1/26 |
1,467 |
1,528 |
1,461 |
1,520 |
+1.74% |
36,100 |
2024/1/25 |
1,448 |
1,496 |
1,418 |
1,494 |
+4.33% |
48,900 |
2024/1/24 |
1,398 |
1,450 |
1,392 |
1,432 |
+2.95% |
37,300 |
2024/1/23 |
1,377 |
1,416 |
1,371 |
1,391 |
+1.31% |
30,800 |
2024/1/22 |
1,314 |
1,373 |
1,314 |
1,373 |
+4.17% |
41,900 |
2024/1/19 |
1,366 |
1,381 |
1,307 |
1,318 |
+0.92% |
60,100 |
2024/1/18 |
1,336 |
1,364 |
1,303 |
1,306 |
-2.83% |
47,700 |
2024/1/17 |
1,409 |
1,409 |
1,338 |
1,344 |
-4.34% |
38,900 |
2024/1/16 |
1,417 |
1,431 |
1,402 |
1,405 |
-0.85% |
13,700 |
2024/1/15 |
1,431 |
1,438 |
1,410 |
1,417 |
-0.98% |
14,400 |
2024/1/12 |
1,449 |
1,449 |
1,391 |
1,431 |
-1.24% |
25,500 |
2024/1/11 |
1,473 |
1,473 |
1,431 |
1,449 |
-0.82% |
20,900 |
2024/1/10 |
1,476 |
1,483 |
1,458 |
1,461 |
-1.48% |
10,500 |
2024/1/9 |
1,496 |
1,523 |
1,457 |
1,483 |
-0.87% |
23,700 |
2024/1/5 |
1,546 |
1,546 |
1,473 |
1,496 |
-3.79% |
26,900 |
2024/1/4 |
1,492 |
1,561 |
1,487 |
1,555 |
+3.25% |
20,400 |
2023/12/29 |
1,506 |
1,521 |
1,494 |
1,506 |
+0.00% |
13,800 |
2023/12/28 |
1,457 |
1,506 |
1,443 |
1,506 |
+3.36% |
16,700 |
2023/12/27 |
1,429 |
1,495 |
1,427 |
1,457 |
+1.75% |
29,000 |
2023/12/26 |
1,470 |
1,483 |
1,423 |
1,432 |
-2.98% |
30,600 |
2023/12/25 |
1,512 |
1,520 |
1,473 |
1,476 |
-0.40% |
22,900 |
2023/12/22 |
1,496 |
1,520 |
1,482 |
1,482 |
+0.00% |
15,900 |
2023/12/21 |
1,458 |
1,500 |
1,458 |
1,482 |
-0.07% |
15,700 |
2023/12/20 |
1,503 |
1,552 |
1,483 |
1,483 |
-0.94% |
36,400 |
2023/12/19 |
1,450 |
1,497 |
1,450 |
1,497 |
+2.53% |
17,400 |
2023/12/18 |
1,496 |
1,500 |
1,457 |
1,460 |
-1.88% |
12,700 |
2023/12/15 |
1,470 |
1,498 |
1,466 |
1,488 |
+2.27% |
12,600 |
2023/12/14 |
1,527 |
1,540 |
1,455 |
1,455 |
-2.81% |
27,100 |
2023/12/13 |
1,522 |
1,548 |
1,495 |
1,497 |
-2.16% |
22,900 |
2023/12/12 |
1,598 |
1,598 |
1,518 |
1,530 |
-2.05% |
21,100 |
2023/12/11 |
1,589 |
1,629 |
1,554 |
1,562 |
-1.88% |
23,000 |
2023/12/8 |
1,531 |
1,643 |
1,530 |
1,592 |
+5.43% |
105,300 |
2023/12/7 |
1,550 |
1,605 |
1,501 |
1,510 |
-2.71% |
35,100 |
2023/12/6 |
1,659 |
1,669 |
1,552 |
1,552 |
-4.14% |
38,800 |
2023/12/5 |
1,647 |
1,653 |
1,608 |
1,619 |
-2.47% |
16,700 |
2023/12/4 |
1,644 |
1,680 |
1,643 |
1,660 |
+1.78% |
19,200 |
2023/12/1 |
1,716 |
1,721 |
1,629 |
1,631 |
-5.01% |
34,000 |
2023/11/30 |
1,750 |
1,805 |
1,686 |
1,717 |
+0.88% |
52,100 |
2023/11/29 |
1,661 |
1,765 |
1,661 |
1,702 |
+1.43% |
64,300 |
2023/11/28 |
1,713 |
1,713 |
1,648 |
1,678 |
-0.12% |
45,900 |
2023/11/27 |
1,609 |
1,712 |
1,609 |
1,680 |
+4.41% |
42,000 |
2023/11/24 |
1,600 |
1,620 |
1,569 |
1,609 |
+1.84% |
24,700 |
2023/11/22 |
1,561 |
1,610 |
1,552 |
1,580 |
+0.64% |
35,300 |
2023/11/21 |
1,538 |
1,587 |
1,499 |
1,570 |
+7.53% |
104,100 |
2023/11/20 |
1,412 |
1,496 |
1,412 |
1,460 |
+5.64% |
100,200 |
2023/11/17 |
1,456 |
1,456 |
1,372 |
1,382 |
-5.08% |
74,500 |
2023/11/16 |
1,470 |
1,481 |
1,399 |
1,456 |
-3.58% |
81,600 |
2023/11/15 |
1,381 |
1,515 |
1,381 |
1,510 |
+9.42% |
123,400 |
2023/11/14 |
1,596 |
1,647 |
1,324 |
1,380 |
-12.66% |
249,300 |
2023/11/13 |
1,610 |
1,632 |
1,571 |
1,580 |
-1.25% |
35,300 |
2023/11/10 |
1,607 |
1,618 |
1,587 |
1,600 |
-2.85% |
30,400 |
2023/11/9 |
1,650 |
1,655 |
1,600 |
1,647 |
-0.06% |
34,500 |
2023/11/8 |
1,688 |
1,717 |
1,630 |
1,648 |
-3.00% |
41,200 |
2023/11/7 |
1,725 |
1,725 |
1,682 |
1,699 |
-3.03% |
21,900 |
2023/11/6 |
1,727 |
1,788 |
1,726 |
1,752 |
+3.85% |
52,500 |
2023/11/2 |
1,660 |
1,687 |
1,627 |
1,687 |
+4.14% |
14,400 |
2023/11/1 |
1,688 |
1,688 |
1,611 |
1,620 |
-3.74% |
21,800 |
2023/10/31 |
1,663 |
1,684 |
1,616 |
1,683 |
+1.51% |
15,100 |
2023/10/30 |
1,640 |
1,663 |
1,635 |
1,658 |
-0.66% |
12,200 |
2023/10/27 |
1,698 |
1,706 |
1,651 |
1,669 |
-1.07% |
28,000 |
2023/10/26 |
1,724 |
1,724 |
1,671 |
1,687 |
-2.15% |
36,000 |
2023/10/25 |
1,712 |
1,763 |
1,701 |
1,724 |
-0.23% |
62,200 |
2023/10/24 |
1,599 |
1,734 |
1,599 |
1,728 |
+8.75% |
62,000 |
2023/10/23 |
1,681 |
1,708 |
1,583 |
1,589 |
-7.13% |
39,400 |
|