日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,620 |
1,632 |
1,522 |
1,560 |
-3.53% |
26,267,700 |
2024/4/18 |
1,579 |
1,658 |
1,570 |
1,617 |
-0.74% |
22,857,900 |
2024/4/17 |
1,710 |
1,718 |
1,628 |
1,629 |
-3.78% |
30,044,500 |
2024/4/16 |
1,740 |
1,793 |
1,666 |
1,693 |
-4.40% |
33,584,400 |
2024/4/15 |
1,685 |
1,785 |
1,681 |
1,771 |
+2.61% |
28,305,000 |
2024/4/12 |
1,836 |
1,839 |
1,718 |
1,726 |
-8.97% |
47,875,300 |
2024/4/11 |
1,853 |
1,900 |
1,686 |
1,896 |
+3.38% |
54,647,100 |
2024/4/10 |
1,840 |
1,912 |
1,815 |
1,834 |
+1.61% |
36,576,300 |
2024/4/9 |
1,757 |
1,820 |
1,718 |
1,805 |
+0.45% |
29,985,900 |
2024/4/8 |
1,720 |
1,800 |
1,680 |
1,797 |
+6.02% |
29,645,100 |
2024/4/5 |
1,613 |
1,704 |
1,605 |
1,695 |
+2.36% |
24,506,600 |
2024/4/4 |
1,686 |
1,718 |
1,604 |
1,656 |
-0.60% |
29,088,400 |
2024/4/3 |
1,717 |
1,749 |
1,648 |
1,666 |
-6.40% |
33,677,200 |
2024/4/2 |
1,900 |
1,930 |
1,780 |
1,780 |
-8.76% |
25,075,700 |
2024/4/1 |
2,030 |
2,130 |
1,927 |
1,951 |
+1.88% |
31,455,800 |
2024/3/29 |
1,920 |
1,927 |
1,825 |
1,915 |
+0.63% |
19,529,200 |
2024/3/28 |
1,968 |
2,015 |
1,834 |
1,903 |
-3.30% |
27,397,400 |
2024/3/27 |
2,085 |
2,105 |
1,952 |
1,968 |
-7.74% |
25,671,100 |
2024/3/26 |
1,960 |
2,133 |
1,934 |
2,133 |
+10.18% |
30,432,300 |
2024/3/25 |
1,907 |
2,000 |
1,905 |
1,936 |
+1.63% |
15,453,400 |
2024/3/22 |
2,024 |
2,056 |
1,883 |
1,905 |
-3.15% |
15,210,800 |
2024/3/21 |
1,978 |
2,023 |
1,885 |
1,967 |
+2.93% |
24,217,900 |
2024/3/19 |
1,901 |
1,930 |
1,783 |
1,911 |
-1.55% |
24,395,500 |
2024/3/18 |
1,758 |
1,943 |
1,750 |
1,941 |
+8.50% |
25,671,400 |
2024/3/15 |
1,787 |
1,849 |
1,726 |
1,789 |
-2.08% |
29,719,400 |
2024/3/14 |
1,911 |
1,989 |
1,800 |
1,827 |
-5.39% |
29,430,500 |
2024/3/13 |
2,005 |
2,036 |
1,752 |
1,931 |
-2.52% |
43,397,700 |
2024/3/12 |
1,913 |
2,155 |
1,800 |
1,981 |
-3.51% |
101,359,400 |
2024/3/11 |
2,403 |
2,453 |
2,053 |
2,053 |
-19.58% |
62,711,200 |
2024/3/8 |
2,601 |
2,898 |
2,505 |
2,553 |
+0.87% |
102,269,800 |
2024/3/7 |
2,653 |
2,724 |
2,413 |
2,531 |
-2.50% |
90,013,500 |
2024/3/6 |
2,303 |
2,890 |
2,260 |
2,596 |
+8.62% |
111,158,700 |
2024/3/5 |
2,130 |
2,390 |
2,041 |
2,390 |
+20.10% |
33,272,700 |
2024/3/4 |
1,800 |
2,006 |
1,775 |
1,990 |
+10.37% |
54,271,500 |
2024/3/1 |
1,847 |
1,897 |
1,741 |
1,803 |
-2.22% |
40,182,000 |
2024/2/29 |
1,843 |
1,959 |
1,822 |
1,844 |
-4.11% |
38,641,400 |
2024/2/28 |
1,782 |
2,035 |
1,730 |
1,923 |
+10.39% |
87,726,000 |
2024/2/27 |
1,944 |
1,947 |
1,614 |
1,742 |
-0.11% |
64,412,900 |
2024/2/26 |
1,744 |
1,744 |
1,744 |
1,744 |
+20.78% |
658,900 |
2024/2/22 |
1,174 |
1,444 |
1,137 |
1,444 |
+26.22% |
13,643,100 |
2024/2/21 |
1,134 |
1,180 |
1,118 |
1,144 |
-0.95% |
12,928,700 |
2024/2/20 |
1,211 |
1,259 |
1,147 |
1,155 |
-6.93% |
16,152,400 |
2024/2/19 |
1,180 |
1,265 |
1,109 |
1,241 |
+12.21% |
29,474,900 |
2024/2/16 |
1,031 |
1,106 |
1,031 |
1,106 |
+15.69% |
8,391,900 |
2024/2/15 |
956 |
956 |
956 |
956 |
+18.61% |
682,800 |
2024/2/14 |
802 |
811 |
790 |
806 |
+0.75% |
7,394,500 |
2024/2/13 |
804 |
806 |
777 |
800 |
-0.50% |
9,777,400 |
2024/2/9 |
788 |
823 |
783 |
804 |
+2.29% |
12,366,000 |
2024/2/8 |
783 |
805 |
769 |
786 |
+4.38% |
13,336,100 |
2024/2/7 |
751 |
761 |
734 |
753 |
+0.53% |
9,323,600 |
2024/2/6 |
740 |
757 |
713 |
749 |
+0.13% |
12,631,200 |
2024/2/5 |
740 |
749 |
727 |
748 |
+2.89% |
4,183,700 |
2024/2/2 |
747 |
747 |
721 |
727 |
-1.62% |
4,763,900 |
2024/2/1 |
753 |
760 |
732 |
739 |
-3.15% |
7,123,000 |
2024/1/31 |
759 |
780 |
750 |
763 |
+0.39% |
9,226,000 |
2024/1/30 |
727 |
762 |
714 |
760 |
+5.41% |
10,066,700 |
2024/1/29 |
727 |
740 |
718 |
721 |
-0.28% |
5,532,900 |
2024/1/26 |
732 |
760 |
721 |
723 |
-1.90% |
7,795,400 |
2024/1/25 |
737 |
747 |
732 |
737 |
+0.00% |
4,330,400 |
2024/1/24 |
769 |
783 |
736 |
737 |
-4.04% |
7,352,700 |
2024/1/23 |
782 |
786 |
751 |
768 |
-0.65% |
7,529,200 |
2024/1/22 |
754 |
773 |
745 |
773 |
+2.25% |
5,957,700 |
2024/1/19 |
743 |
773 |
730 |
756 |
+1.61% |
9,335,100 |
2024/1/18 |
709 |
746 |
709 |
744 |
+4.49% |
8,762,700 |
2024/1/17 |
719 |
743 |
709 |
712 |
+0.71% |
8,736,700 |
2024/1/16 |
726 |
729 |
706 |
707 |
-0.84% |
5,112,800 |
2024/1/15 |
702 |
726 |
702 |
713 |
+1.28% |
6,996,300 |
2024/1/12 |
735 |
737 |
699 |
704 |
-5.25% |
9,461,800 |
2024/1/11 |
737 |
761 |
734 |
743 |
+1.92% |
9,807,700 |
2024/1/10 |
750 |
764 |
724 |
729 |
-6.54% |
11,117,100 |
2024/1/9 |
778 |
788 |
766 |
780 |
+1.56% |
9,721,200 |
2024/1/5 |
762 |
777 |
751 |
768 |
+1.32% |
10,399,300 |
2024/1/4 |
717 |
769 |
705 |
758 |
+7.37% |
14,525,400 |
2023/12/29 |
712 |
713 |
687 |
706 |
-1.81% |
7,263,400 |
2023/12/28 |
712 |
723 |
704 |
719 |
+1.13% |
5,204,600 |
2023/12/27 |
691 |
713 |
675 |
711 |
+2.45% |
7,151,800 |
2023/12/26 |
712 |
722 |
686 |
694 |
-1.28% |
11,054,700 |
2023/12/25 |
710 |
736 |
693 |
703 |
+10.19% |
20,477,900 |
2023/12/22 |
621 |
663 |
621 |
638 |
+3.91% |
10,204,600 |
2023/12/21 |
596 |
629 |
587 |
614 |
+1.15% |
6,450,900 |
2023/12/20 |
594 |
619 |
591 |
607 |
+2.88% |
4,959,100 |
2023/12/19 |
591 |
607 |
586 |
590 |
+0.17% |
4,593,700 |
2023/12/18 |
614 |
616 |
585 |
589 |
-4.54% |
5,140,800 |
2023/12/15 |
607 |
621 |
590 |
617 |
+4.22% |
4,948,800 |
2023/12/14 |
591 |
604 |
574 |
592 |
-2.79% |
6,370,000 |
2023/12/13 |
596 |
622 |
596 |
609 |
+4.28% |
7,473,300 |
2023/12/12 |
597 |
608 |
578 |
584 |
-1.68% |
5,826,000 |
2023/12/11 |
553 |
599 |
549 |
594 |
+9.19% |
7,875,600 |
2023/12/8 |
582 |
582 |
538 |
544 |
-8.42% |
10,407,300 |
2023/12/7 |
602 |
605 |
589 |
594 |
-1.49% |
5,986,000 |
2023/12/6 |
581 |
612 |
578 |
603 |
+3.79% |
7,320,700 |
2023/12/5 |
573 |
586 |
557 |
581 |
+2.11% |
5,700,900 |
2023/12/4 |
566 |
581 |
565 |
569 |
-0.52% |
3,498,000 |
2023/12/1 |
548 |
578 |
534 |
572 |
+5.34% |
7,433,600 |
2023/11/30 |
561 |
569 |
541 |
543 |
-1.45% |
4,869,900 |
2023/11/29 |
532 |
552 |
528 |
551 |
+3.57% |
4,637,300 |
2023/11/28 |
530 |
534 |
519 |
532 |
-0.37% |
4,086,200 |
2023/11/27 |
542 |
546 |
531 |
534 |
-0.37% |
2,555,000 |
2023/11/24 |
533 |
545 |
531 |
536 |
+1.90% |
4,737,000 |
2023/11/22 |
506 |
528 |
505 |
526 |
+3.14% |
4,680,500 |
2023/11/21 |
506 |
516 |
496 |
510 |
-0.20% |
4,214,700 |
2023/11/20 |
486 |
522 |
485 |
511 |
+5.14% |
6,389,600 |
2023/11/17 |
475 |
486 |
472 |
486 |
+1.04% |
3,195,000 |
2023/11/16 |
480 |
487 |
473 |
481 |
+0.21% |
3,333,900 |
2023/11/15 |
486 |
488 |
475 |
480 |
-0.41% |
3,171,000 |
2023/11/14 |
482 |
490 |
478 |
482 |
-0.62% |
2,419,900 |
2023/11/13 |
494 |
505 |
482 |
485 |
-1.02% |
8,152,200 |
2023/11/10 |
470 |
502 |
449 |
490 |
+12.64% |
14,644,200 |
2023/11/9 |
429 |
449 |
422 |
435 |
+5.58% |
7,718,700 |
2023/11/8 |
426 |
427 |
409 |
412 |
-4.19% |
3,213,400 |
2023/11/7 |
430 |
436 |
423 |
430 |
-1.15% |
2,649,200 |
2023/11/6 |
438 |
438 |
424 |
435 |
+1.87% |
3,089,900 |
2023/11/2 |
433 |
441 |
424 |
427 |
+0.00% |
3,009,500 |
2023/11/1 |
419 |
429 |
418 |
427 |
+3.89% |
2,468,100 |
2023/10/31 |
415 |
415 |
406 |
411 |
+0.24% |
1,930,400 |
2023/10/30 |
414 |
415 |
407 |
410 |
-2.84% |
2,401,000 |
2023/10/27 |
417 |
426 |
414 |
422 |
+2.18% |
2,276,200 |
2023/10/26 |
412 |
416 |
407 |
413 |
-0.72% |
2,187,900 |
2023/10/25 |
424 |
430 |
415 |
416 |
-1.19% |
2,262,300 |
2023/10/24 |
420 |
424 |
401 |
421 |
+0.48% |
4,617,000 |
2023/10/23 |
429 |
433 |
413 |
419 |
-3.01% |
3,084,200 |
2023/10/20 |
438 |
440 |
420 |
432 |
-2.26% |
4,051,700 |
2023/10/19 |
448 |
456 |
438 |
442 |
-4.74% |
4,579,500 |
|