日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,500 |
1,513 |
1,480 |
1,488 |
-0.27% |
85,900 |
2024/4/23 |
1,506 |
1,525 |
1,483 |
1,492 |
-1.39% |
68,700 |
2024/4/22 |
1,474 |
1,513 |
1,460 |
1,513 |
+3.14% |
87,500 |
2024/4/19 |
1,484 |
1,495 |
1,447 |
1,467 |
-2.46% |
138,700 |
2024/4/18 |
1,485 |
1,542 |
1,478 |
1,504 |
+0.53% |
69,500 |
2024/4/17 |
1,515 |
1,521 |
1,469 |
1,496 |
-1.19% |
160,500 |
2024/4/16 |
1,550 |
1,550 |
1,506 |
1,514 |
-3.57% |
79,200 |
2024/4/15 |
1,540 |
1,594 |
1,538 |
1,570 |
+0.45% |
46,200 |
2024/4/12 |
1,520 |
1,571 |
1,519 |
1,563 |
+2.16% |
82,600 |
2024/4/11 |
1,522 |
1,536 |
1,494 |
1,530 |
-1.03% |
107,000 |
2024/4/10 |
1,545 |
1,575 |
1,535 |
1,546 |
+0.59% |
80,800 |
2024/4/9 |
1,510 |
1,544 |
1,499 |
1,537 |
+1.59% |
67,500 |
2024/4/8 |
1,532 |
1,534 |
1,496 |
1,513 |
-1.43% |
87,400 |
2024/4/5 |
1,530 |
1,544 |
1,516 |
1,535 |
-1.73% |
117,100 |
2024/4/4 |
1,560 |
1,576 |
1,536 |
1,562 |
+2.02% |
177,200 |
2024/4/3 |
1,550 |
1,558 |
1,522 |
1,531 |
-4.19% |
245,500 |
2024/4/2 |
1,610 |
1,625 |
1,598 |
1,598 |
-1.90% |
140,900 |
2024/4/1 |
1,662 |
1,669 |
1,617 |
1,629 |
-1.57% |
131,500 |
2024/3/29 |
1,631 |
1,667 |
1,622 |
1,655 |
+1.47% |
92,600 |
2024/3/28 |
1,638 |
1,674 |
1,614 |
1,631 |
-0.43% |
89,500 |
2024/3/27 |
1,655 |
1,661 |
1,630 |
1,638 |
-1.27% |
147,700 |
2024/3/26 |
1,699 |
1,710 |
1,656 |
1,659 |
-2.81% |
163,600 |
2024/3/25 |
1,700 |
1,748 |
1,698 |
1,707 |
-1.33% |
149,200 |
2024/3/22 |
1,702 |
1,742 |
1,681 |
1,730 |
+1.23% |
172,700 |
2024/3/21 |
1,764 |
1,768 |
1,701 |
1,709 |
-2.06% |
172,300 |
2024/3/19 |
1,699 |
1,765 |
1,663 |
1,745 |
+4.37% |
315,700 |
2024/3/18 |
1,625 |
1,689 |
1,600 |
1,672 |
+2.89% |
157,100 |
2024/3/15 |
1,633 |
1,665 |
1,597 |
1,625 |
+0.12% |
182,100 |
2024/3/14 |
1,610 |
1,636 |
1,592 |
1,623 |
-0.61% |
235,000 |
2024/3/13 |
1,685 |
1,686 |
1,621 |
1,633 |
-2.74% |
159,300 |
2024/3/12 |
1,635 |
1,680 |
1,611 |
1,679 |
+1.70% |
249,100 |
2024/3/11 |
1,690 |
1,692 |
1,623 |
1,651 |
-4.84% |
442,600 |
2024/3/8 |
1,757 |
1,790 |
1,734 |
1,735 |
-1.81% |
246,300 |
2024/3/7 |
1,844 |
1,844 |
1,765 |
1,767 |
-4.18% |
419,900 |
2024/3/6 |
1,795 |
1,868 |
1,782 |
1,844 |
+1.32% |
190,400 |
2024/3/5 |
1,801 |
1,845 |
1,781 |
1,820 |
+0.05% |
319,700 |
2024/3/4 |
1,888 |
1,889 |
1,812 |
1,819 |
-5.26% |
445,400 |
2024/3/1 |
2,057 |
2,057 |
1,852 |
1,920 |
-7.29% |
1,115,400 |
2024/2/29 |
1,970 |
2,102 |
1,955 |
2,071 |
+3.34% |
490,500 |
2024/2/28 |
1,892 |
2,024 |
1,865 |
2,004 |
+5.92% |
533,900 |
2024/2/27 |
1,855 |
1,893 |
1,815 |
1,892 |
+3.61% |
491,800 |
2024/2/26 |
1,840 |
1,854 |
1,788 |
1,826 |
-2.20% |
380,400 |
2024/2/22 |
1,765 |
1,870 |
1,733 |
1,867 |
+6.56% |
533,900 |
2024/2/21 |
1,891 |
1,896 |
1,746 |
1,752 |
-8.08% |
769,600 |
2024/2/20 |
1,978 |
2,030 |
1,904 |
1,906 |
-3.25% |
227,800 |
2024/2/19 |
2,000 |
2,026 |
1,935 |
1,970 |
-0.30% |
241,200 |
2024/2/16 |
1,900 |
1,999 |
1,832 |
1,976 |
+4.05% |
659,600 |
2024/2/15 |
1,930 |
1,940 |
1,833 |
1,899 |
-4.24% |
873,500 |
2024/2/14 |
1,983 |
1,983 |
1,983 |
1,983 |
-20.14% |
51,600 |
2024/2/13 |
2,416 |
2,549 |
2,393 |
2,483 |
+3.33% |
179,300 |
2024/2/9 |
2,411 |
2,461 |
2,402 |
2,403 |
-0.33% |
74,200 |
2024/2/8 |
2,500 |
2,500 |
2,408 |
2,411 |
-3.17% |
102,300 |
2024/2/7 |
2,509 |
2,530 |
2,426 |
2,490 |
-2.20% |
82,400 |
2024/2/6 |
2,532 |
2,547 |
2,472 |
2,546 |
+2.25% |
61,600 |
2024/2/5 |
2,518 |
2,570 |
2,480 |
2,490 |
-0.52% |
87,600 |
2024/2/2 |
2,450 |
2,512 |
2,450 |
2,503 |
+2.58% |
68,300 |
2024/2/1 |
2,410 |
2,467 |
2,381 |
2,440 |
+0.41% |
63,500 |
2024/1/31 |
2,414 |
2,435 |
2,368 |
2,430 |
-0.49% |
55,000 |
2024/1/30 |
2,426 |
2,464 |
2,374 |
2,442 |
+0.99% |
62,300 |
2024/1/29 |
2,443 |
2,443 |
2,376 |
2,418 |
+0.96% |
57,400 |
2024/1/26 |
2,417 |
2,530 |
2,388 |
2,395 |
-1.92% |
83,700 |
2024/1/25 |
2,500 |
2,505 |
2,395 |
2,442 |
-1.41% |
61,400 |
2024/1/24 |
2,471 |
2,523 |
2,441 |
2,477 |
+0.86% |
91,400 |
2024/1/23 |
2,536 |
2,570 |
2,426 |
2,456 |
-2.81% |
176,400 |
2024/1/22 |
2,360 |
2,527 |
2,358 |
2,527 |
+7.17% |
182,100 |
2024/1/19 |
2,416 |
2,480 |
2,326 |
2,358 |
-0.34% |
291,000 |
2024/1/18 |
2,359 |
2,381 |
2,331 |
2,366 |
+0.30% |
94,600 |
2024/1/17 |
2,360 |
2,388 |
2,305 |
2,359 |
-0.42% |
131,500 |
2024/1/16 |
2,330 |
2,412 |
2,315 |
2,369 |
+3.81% |
138,700 |
2024/1/15 |
2,199 |
2,299 |
2,188 |
2,282 |
+3.73% |
59,800 |
2024/1/12 |
2,230 |
2,244 |
2,166 |
2,200 |
-2.65% |
92,500 |
2024/1/11 |
2,287 |
2,300 |
2,233 |
2,260 |
-0.26% |
64,700 |
2024/1/10 |
2,247 |
2,284 |
2,205 |
2,266 |
+1.12% |
47,900 |
2024/1/9 |
2,259 |
2,275 |
2,201 |
2,241 |
+0.27% |
64,700 |
2024/1/5 |
2,300 |
2,322 |
2,230 |
2,235 |
-4.49% |
96,800 |
2024/1/4 |
2,238 |
2,342 |
2,193 |
2,340 |
+3.36% |
104,100 |
2023/12/29 |
2,295 |
2,300 |
2,228 |
2,264 |
-1.35% |
63,600 |
2023/12/28 |
2,262 |
2,304 |
2,223 |
2,295 |
-0.04% |
66,400 |
2023/12/27 |
2,226 |
2,327 |
2,217 |
2,296 |
+2.87% |
153,200 |
2023/12/26 |
2,194 |
2,258 |
2,187 |
2,232 |
+2.72% |
108,400 |
2023/12/25 |
2,150 |
2,190 |
2,119 |
2,173 |
+2.65% |
99,300 |
2023/12/22 |
2,160 |
2,231 |
2,100 |
2,117 |
-0.70% |
145,200 |
2023/12/21 |
2,110 |
2,152 |
2,087 |
2,132 |
+0.42% |
118,000 |
2023/12/20 |
2,254 |
2,264 |
2,123 |
2,123 |
-5.18% |
187,800 |
2023/12/19 |
2,181 |
2,253 |
2,152 |
2,239 |
+2.00% |
165,900 |
2023/12/18 |
2,207 |
2,274 |
2,146 |
2,195 |
+1.67% |
234,900 |
2023/12/15 |
1,955 |
2,174 |
1,934 |
2,159 |
+12.27% |
289,200 |
2023/12/14 |
1,940 |
2,015 |
1,883 |
1,923 |
+0.94% |
157,500 |
2023/12/13 |
1,940 |
1,959 |
1,889 |
1,905 |
-1.60% |
114,200 |
2023/12/12 |
2,010 |
2,015 |
1,900 |
1,936 |
-2.66% |
171,300 |
2023/12/11 |
1,985 |
2,014 |
1,967 |
1,989 |
+0.96% |
70,600 |
2023/12/8 |
1,955 |
2,019 |
1,955 |
1,970 |
-1.25% |
87,500 |
2023/12/7 |
2,029 |
2,044 |
1,955 |
1,995 |
-1.82% |
153,600 |
2023/12/6 |
2,043 |
2,074 |
2,030 |
2,032 |
-0.68% |
90,000 |
2023/12/5 |
2,140 |
2,140 |
2,046 |
2,046 |
-5.28% |
127,100 |
2023/12/4 |
2,151 |
2,192 |
2,145 |
2,160 |
-0.69% |
74,900 |
2023/12/1 |
2,240 |
2,240 |
2,159 |
2,175 |
-3.16% |
122,600 |
2023/11/30 |
2,342 |
2,342 |
2,226 |
2,246 |
-4.26% |
143,700 |
2023/11/29 |
2,377 |
2,409 |
2,339 |
2,346 |
-1.35% |
67,500 |
2023/11/28 |
2,436 |
2,436 |
2,341 |
2,378 |
-2.66% |
75,600 |
2023/11/27 |
2,410 |
2,490 |
2,385 |
2,443 |
+1.08% |
72,900 |
2023/11/24 |
2,402 |
2,450 |
2,380 |
2,417 |
+0.71% |
67,400 |
2023/11/22 |
2,420 |
2,427 |
2,367 |
2,400 |
-0.99% |
88,900 |
2023/11/21 |
2,458 |
2,458 |
2,369 |
2,424 |
-0.12% |
63,800 |
2023/11/20 |
2,339 |
2,459 |
2,339 |
2,427 |
+2.88% |
84,000 |
2023/11/17 |
2,328 |
2,364 |
2,315 |
2,359 |
+1.24% |
49,800 |
2023/11/16 |
2,342 |
2,350 |
2,255 |
2,330 |
-0.51% |
104,900 |
2023/11/15 |
2,406 |
2,464 |
2,330 |
2,342 |
-0.59% |
129,700 |
2023/11/14 |
2,426 |
2,515 |
2,343 |
2,356 |
-4.38% |
126,700 |
2023/11/13 |
2,499 |
2,600 |
2,450 |
2,464 |
+3.01% |
161,100 |
2023/11/10 |
2,335 |
2,419 |
2,272 |
2,392 |
-1.60% |
127,100 |
2023/11/9 |
2,315 |
2,465 |
2,315 |
2,431 |
+3.40% |
91,700 |
2023/11/8 |
2,390 |
2,404 |
2,310 |
2,351 |
+0.47% |
125,900 |
2023/11/7 |
2,362 |
2,380 |
2,313 |
2,340 |
-1.68% |
65,300 |
2023/11/6 |
2,388 |
2,422 |
2,377 |
2,380 |
+3.70% |
75,400 |
2023/11/2 |
2,241 |
2,335 |
2,215 |
2,295 |
+4.41% |
65,600 |
2023/11/1 |
2,292 |
2,292 |
2,187 |
2,198 |
-2.01% |
51,800 |
2023/10/31 |
2,230 |
2,251 |
2,175 |
2,243 |
-0.31% |
82,300 |
2023/10/30 |
2,190 |
2,288 |
2,190 |
2,250 |
+0.49% |
85,700 |
2023/10/27 |
2,200 |
2,247 |
2,183 |
2,239 |
+2.47% |
75,500 |
2023/10/26 |
2,166 |
2,245 |
2,165 |
2,185 |
-2.89% |
128,300 |
2023/10/25 |
2,205 |
2,289 |
2,203 |
2,250 |
+2.04% |
88,200 |
2023/10/24 |
2,103 |
2,216 |
1,993 |
2,205 |
+3.23% |
181,600 |
|