日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,530 |
1,587 |
1,503 |
1,538 |
+0.46% |
48,800 |
2024/4/25 |
1,538 |
1,570 |
1,525 |
1,531 |
-2.98% |
53,800 |
2024/4/24 |
1,600 |
1,629 |
1,507 |
1,578 |
-2.77% |
142,600 |
2024/4/23 |
1,677 |
1,788 |
1,550 |
1,623 |
-3.16% |
311,700 |
2024/4/22 |
1,450 |
1,710 |
1,422 |
1,676 |
+14.95% |
450,100 |
2024/4/19 |
1,506 |
1,529 |
1,405 |
1,458 |
-4.20% |
105,600 |
2024/4/18 |
1,480 |
1,570 |
1,441 |
1,522 |
+2.22% |
127,300 |
2024/4/17 |
1,430 |
1,536 |
1,386 |
1,489 |
+2.48% |
199,400 |
2024/4/16 |
1,530 |
1,793 |
1,425 |
1,453 |
-4.22% |
493,800 |
2024/4/15 |
1,422 |
1,539 |
1,415 |
1,517 |
+4.55% |
108,300 |
2024/4/12 |
1,470 |
1,496 |
1,416 |
1,451 |
-0.48% |
73,000 |
2024/4/11 |
1,482 |
1,515 |
1,398 |
1,458 |
-5.87% |
186,500 |
2024/4/10 |
1,500 |
1,577 |
1,479 |
1,549 |
+0.58% |
125,800 |
2024/4/9 |
1,474 |
1,556 |
1,461 |
1,540 |
+1.72% |
142,100 |
2024/4/8 |
1,501 |
1,520 |
1,441 |
1,514 |
-1.75% |
137,100 |
2024/4/5 |
1,574 |
1,606 |
1,508 |
1,541 |
-4.46% |
125,100 |
2024/4/4 |
1,700 |
1,870 |
1,580 |
1,613 |
-3.24% |
436,700 |
2024/4/3 |
1,747 |
1,747 |
1,649 |
1,667 |
-7.54% |
151,900 |
2024/4/2 |
1,837 |
1,915 |
1,803 |
1,803 |
-5.11% |
90,300 |
2024/4/1 |
1,917 |
1,934 |
1,816 |
1,900 |
-0.99% |
123,400 |
2024/3/29 |
2,068 |
2,068 |
1,910 |
1,919 |
-9.40% |
191,700 |
2024/3/28 |
2,100 |
2,175 |
2,021 |
2,118 |
+0.52% |
132,700 |
2024/3/27 |
2,212 |
2,256 |
2,102 |
2,107 |
-7.59% |
176,000 |
2024/3/26 |
2,600 |
2,600 |
2,260 |
2,280 |
-8.98% |
444,100 |
2024/3/25 |
2,262 |
2,683 |
2,231 |
2,505 |
+11.83% |
2,432,100 |
2024/3/22 |
2,442 |
2,460 |
2,215 |
2,240 |
-6.82% |
309,700 |
2024/3/21 |
2,557 |
2,560 |
2,400 |
2,404 |
-2.75% |
236,500 |
2024/3/19 |
2,735 |
2,950 |
2,400 |
2,472 |
-6.19% |
773,500 |
2024/3/18 |
2,375 |
2,829 |
2,345 |
2,635 |
-13.46% |
1,662,400 |
2024/3/15 |
2,960 |
3,400 |
2,862 |
3,045 |
-3.94% |
230,700 |
2024/3/14 |
3,500 |
3,500 |
3,050 |
3,170 |
-12.91% |
225,800 |
2024/3/13 |
3,905 |
3,940 |
3,605 |
3,640 |
-6.43% |
85,400 |
2024/3/12 |
3,660 |
3,995 |
3,520 |
3,890 |
+6.28% |
112,500 |
2024/3/11 |
3,635 |
4,035 |
3,600 |
3,660 |
-6.51% |
122,100 |
2024/3/8 |
3,950 |
4,450 |
3,750 |
3,915 |
+0.38% |
422,000 |
2024/3/7 |
4,150 |
4,260 |
3,815 |
3,900 |
-6.02% |
130,500 |
2024/3/6 |
4,185 |
4,285 |
4,085 |
4,150 |
-2.01% |
126,200 |
2024/3/5 |
4,535 |
4,540 |
4,025 |
4,235 |
-5.15% |
427,900 |
2024/3/4 |
3,930 |
4,465 |
3,700 |
4,465 |
+18.59% |
615,800 |
2024/3/1 |
3,950 |
3,960 |
3,525 |
3,765 |
-3.71% |
256,300 |
2024/2/29 |
4,110 |
4,110 |
3,720 |
3,910 |
-5.78% |
216,400 |
2024/2/28 |
4,360 |
4,935 |
4,035 |
4,150 |
-4.60% |
557,000 |
2024/2/27 |
5,000 |
5,210 |
4,300 |
4,350 |
-14.71% |
578,300 |
2024/2/26 |
5,620 |
5,900 |
5,060 |
5,100 |
-12.37% |
333,200 |
2024/2/22 |
6,590 |
6,800 |
5,550 |
5,820 |
-4.43% |
763,600 |
2024/2/21 |
6,090 |
6,090 |
6,090 |
6,090 |
+19.65% |
96,500 |
2024/2/20 |
4,850 |
5,090 |
4,850 |
5,090 |
+16.08% |
261,300 |
2024/2/19 |
4,525 |
4,580 |
4,270 |
4,385 |
-0.79% |
232,700 |
2024/2/16 |
4,055 |
4,610 |
3,910 |
4,420 |
+2.91% |
755,700 |
2024/2/15 |
4,770 |
4,865 |
3,910 |
4,295 |
-4.56% |
640,700 |
2024/2/14 |
3,305 |
4,705 |
3,305 |
4,500 |
+12.36% |
421,300 |
2024/2/13 |
4,005 |
4,005 |
4,005 |
4,005 |
+21.18% |
37,000 |
2024/2/9 |
3,305 |
3,305 |
3,210 |
3,305 |
+17.87% |
123,300 |
2024/2/8 |
2,804 |
2,804 |
2,523 |
2,804 |
+21.70% |
934,800 |
2024/2/7 |
2,304 |
2,304 |
2,304 |
2,304 |
+21.01% |
33,900 |
2024/2/6 |
1,464 |
1,904 |
1,464 |
1,904 |
+26.60% |
1,360,100 |
2024/2/5 |
1,270 |
1,630 |
1,219 |
1,504 |
+13.08% |
4,695,000 |
2024/2/2 |
1,150 |
1,330 |
1,143 |
1,330 |
+29.13% |
805,200 |
2024/2/1 |
925 |
1,030 |
905 |
1,030 |
+17.05% |
2,376,900 |
2024/1/31 |
863 |
897 |
841 |
880 |
+2.44% |
175,000 |
2024/1/30 |
845 |
859 |
829 |
859 |
+0.00% |
65,900 |
2024/1/29 |
852 |
875 |
852 |
859 |
+0.94% |
61,200 |
2024/1/26 |
869 |
870 |
850 |
851 |
-2.07% |
53,400 |
2024/1/25 |
870 |
893 |
863 |
869 |
-0.80% |
84,200 |
2024/1/24 |
895 |
965 |
876 |
876 |
+2.70% |
699,700 |
2024/1/23 |
865 |
894 |
845 |
853 |
-2.96% |
106,900 |
2024/1/22 |
881 |
903 |
845 |
879 |
-0.79% |
179,100 |
2024/1/19 |
895 |
918 |
851 |
886 |
+0.23% |
206,700 |
2024/1/18 |
849 |
939 |
832 |
884 |
+3.76% |
447,100 |
2024/1/17 |
1,000 |
1,000 |
838 |
852 |
-10.22% |
1,111,000 |
2024/1/16 |
888 |
949 |
885 |
949 |
+18.77% |
515,900 |
2024/1/15 |
802 |
841 |
789 |
799 |
-2.20% |
188,400 |
2024/1/12 |
840 |
913 |
798 |
817 |
-4.44% |
556,900 |
2024/1/11 |
875 |
1,025 |
851 |
855 |
-7.07% |
2,310,600 |
2024/1/10 |
782 |
920 |
760 |
920 |
+19.48% |
632,400 |
2024/1/9 |
780 |
804 |
752 |
770 |
-4.58% |
360,800 |
2024/1/5 |
868 |
997 |
806 |
807 |
-9.63% |
736,300 |
2024/1/4 |
970 |
1,041 |
893 |
893 |
+0.22% |
1,757,700 |
2023/12/29 |
741 |
891 |
712 |
891 |
+20.24% |
909,100 |
2023/12/28 |
741 |
741 |
711 |
741 |
+15.60% |
532,900 |
2023/12/27 |
641 |
641 |
641 |
641 |
+18.48% |
17,200 |
2023/12/26 |
557 |
587 |
532 |
541 |
-1.81% |
89,300 |
2023/12/25 |
589 |
589 |
516 |
551 |
-4.84% |
146,000 |
2023/12/22 |
690 |
698 |
564 |
579 |
-12.54% |
632,900 |
2023/12/21 |
595 |
662 |
578 |
662 |
+17.79% |
656,900 |
2023/12/20 |
509 |
562 |
509 |
562 |
+16.60% |
123,500 |
2023/12/19 |
483 |
484 |
470 |
482 |
+1.47% |
15,300 |
2023/12/18 |
490 |
490 |
469 |
475 |
-1.04% |
13,200 |
2023/12/15 |
511 |
511 |
470 |
480 |
-7.87% |
69,800 |
2023/12/14 |
547 |
551 |
521 |
521 |
-16.10% |
182,900 |
2023/12/13 |
587 |
621 |
579 |
621 |
+8.57% |
82,800 |
2023/12/12 |
568 |
578 |
565 |
572 |
+0.70% |
10,100 |
2023/12/11 |
585 |
587 |
567 |
568 |
-0.53% |
8,200 |
2023/12/8 |
586 |
586 |
561 |
571 |
-2.89% |
20,100 |
2023/12/7 |
599 |
599 |
587 |
588 |
-1.84% |
9,000 |
2023/12/6 |
607 |
615 |
599 |
599 |
-1.80% |
5,300 |
2023/12/5 |
618 |
618 |
605 |
610 |
-1.61% |
6,900 |
2023/12/4 |
593 |
620 |
590 |
620 |
+4.55% |
22,800 |
2023/12/1 |
599 |
600 |
591 |
593 |
-0.50% |
12,400 |
2023/11/30 |
602 |
603 |
594 |
596 |
-0.67% |
11,700 |
2023/11/29 |
600 |
600 |
581 |
600 |
+0.33% |
20,800 |
2023/11/28 |
596 |
598 |
592 |
598 |
-0.17% |
5,200 |
2023/11/27 |
616 |
618 |
585 |
599 |
-3.23% |
32,800 |
2023/11/24 |
613 |
626 |
607 |
619 |
+0.49% |
17,200 |
2023/11/22 |
620 |
621 |
610 |
616 |
-0.65% |
9,100 |
2023/11/21 |
635 |
635 |
615 |
620 |
-2.05% |
10,100 |
2023/11/20 |
603 |
637 |
602 |
633 |
+4.28% |
31,700 |
2023/11/17 |
616 |
616 |
605 |
607 |
-0.65% |
14,900 |
2023/11/16 |
614 |
620 |
608 |
611 |
-1.29% |
21,500 |
2023/11/15 |
661 |
661 |
615 |
619 |
-5.78% |
68,200 |
2023/11/14 |
667 |
671 |
657 |
657 |
-1.50% |
10,300 |
2023/11/13 |
696 |
696 |
667 |
667 |
-2.91% |
17,400 |
2023/11/10 |
655 |
690 |
654 |
687 |
+3.31% |
26,100 |
2023/11/9 |
682 |
682 |
652 |
665 |
-3.34% |
46,400 |
2023/11/8 |
733 |
733 |
688 |
688 |
-6.01% |
29,700 |
2023/11/7 |
720 |
735 |
716 |
732 |
-0.14% |
24,600 |
2023/11/6 |
731 |
740 |
708 |
733 |
+2.23% |
57,000 |
2023/11/2 |
672 |
733 |
667 |
717 |
+6.38% |
92,200 |
2023/11/1 |
695 |
708 |
672 |
674 |
-2.46% |
58,100 |
2023/10/31 |
700 |
705 |
676 |
691 |
-0.43% |
64,200 |
2023/10/30 |
703 |
708 |
677 |
694 |
-5.19% |
152,700 |
2023/10/27 |
762 |
762 |
730 |
732 |
-4.69% |
115,400 |
2023/10/26 |
830 |
840 |
768 |
768 |
-7.47% |
339,700 |
|