日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,509 |
1,533 |
1,502 |
1,515 |
+0.33% |
42,100 |
2024/4/17 |
1,535 |
1,551 |
1,509 |
1,510 |
-0.79% |
74,900 |
2024/4/16 |
1,581 |
1,581 |
1,522 |
1,522 |
-3.79% |
92,000 |
2024/4/15 |
1,561 |
1,590 |
1,555 |
1,582 |
-0.13% |
39,700 |
2024/4/12 |
1,586 |
1,600 |
1,576 |
1,584 |
-0.06% |
38,200 |
2024/4/11 |
1,591 |
1,600 |
1,556 |
1,585 |
-1.92% |
112,300 |
2024/4/10 |
1,576 |
1,630 |
1,568 |
1,616 |
+2.60% |
70,000 |
2024/4/9 |
1,580 |
1,598 |
1,567 |
1,575 |
-0.19% |
84,300 |
2024/4/8 |
1,615 |
1,633 |
1,578 |
1,578 |
-1.99% |
105,500 |
2024/4/5 |
1,614 |
1,628 |
1,593 |
1,610 |
-2.01% |
94,400 |
2024/4/4 |
1,700 |
1,703 |
1,641 |
1,643 |
-3.35% |
73,000 |
2024/4/3 |
1,685 |
1,727 |
1,671 |
1,700 |
+0.47% |
74,200 |
2024/4/2 |
1,743 |
1,756 |
1,663 |
1,692 |
-1.91% |
104,900 |
2024/4/1 |
1,730 |
1,769 |
1,708 |
1,725 |
+0.70% |
149,600 |
2024/3/29 |
1,674 |
1,724 |
1,668 |
1,713 |
+2.76% |
93,800 |
2024/3/28 |
1,645 |
1,683 |
1,643 |
1,667 |
-0.30% |
112,600 |
2024/3/27 |
1,654 |
1,690 |
1,644 |
1,672 |
+1.21% |
174,300 |
2024/3/26 |
1,652 |
1,664 |
1,638 |
1,652 |
-0.36% |
91,600 |
2024/3/25 |
1,660 |
1,671 |
1,645 |
1,658 |
-0.30% |
95,800 |
2024/3/22 |
1,659 |
1,682 |
1,637 |
1,663 |
+0.30% |
86,700 |
2024/3/21 |
1,625 |
1,683 |
1,625 |
1,658 |
+4.61% |
231,500 |
2024/3/19 |
1,550 |
1,585 |
1,543 |
1,585 |
+1.28% |
105,500 |
2024/3/18 |
1,565 |
1,584 |
1,543 |
1,565 |
+0.13% |
107,300 |
2024/3/15 |
1,560 |
1,570 |
1,541 |
1,563 |
-0.32% |
59,900 |
2024/3/14 |
1,557 |
1,578 |
1,547 |
1,568 |
+0.38% |
80,900 |
2024/3/13 |
1,609 |
1,613 |
1,547 |
1,562 |
-1.08% |
82,900 |
2024/3/12 |
1,584 |
1,601 |
1,549 |
1,579 |
-0.88% |
83,500 |
2024/3/11 |
1,610 |
1,631 |
1,569 |
1,593 |
-2.39% |
140,000 |
2024/3/8 |
1,563 |
1,632 |
1,563 |
1,632 |
+3.49% |
112,200 |
2024/3/7 |
1,586 |
1,588 |
1,552 |
1,577 |
+0.45% |
153,400 |
2024/3/6 |
1,499 |
1,570 |
1,490 |
1,570 |
+4.53% |
145,400 |
2024/3/5 |
1,473 |
1,503 |
1,467 |
1,502 |
+1.97% |
104,100 |
2024/3/4 |
1,486 |
1,489 |
1,459 |
1,473 |
-0.81% |
119,600 |
2024/3/1 |
1,486 |
1,500 |
1,464 |
1,485 |
+0.47% |
158,200 |
2024/2/29 |
1,484 |
1,491 |
1,460 |
1,478 |
-0.87% |
108,800 |
2024/2/28 |
1,495 |
1,509 |
1,486 |
1,491 |
-1.13% |
142,100 |
2024/2/27 |
1,528 |
1,528 |
1,495 |
1,508 |
-1.44% |
123,400 |
2024/2/26 |
1,475 |
1,534 |
1,450 |
1,530 |
+4.72% |
222,300 |
2024/2/22 |
1,477 |
1,491 |
1,450 |
1,461 |
+0.00% |
115,400 |
2024/2/21 |
1,484 |
1,484 |
1,445 |
1,461 |
-1.62% |
137,800 |
2024/2/20 |
1,500 |
1,508 |
1,478 |
1,485 |
+0.34% |
113,500 |
2024/2/19 |
1,427 |
1,486 |
1,423 |
1,480 |
+3.86% |
177,100 |
2024/2/16 |
1,414 |
1,430 |
1,392 |
1,425 |
+1.42% |
166,600 |
2024/2/15 |
1,427 |
1,439 |
1,385 |
1,405 |
-1.68% |
266,800 |
2024/2/14 |
1,449 |
1,458 |
1,413 |
1,429 |
-4.73% |
338,000 |
2024/2/13 |
1,521 |
1,570 |
1,481 |
1,500 |
+3.45% |
698,200 |
2024/2/9 |
1,448 |
1,480 |
1,430 |
1,450 |
-0.14% |
253,500 |
2024/2/8 |
1,462 |
1,472 |
1,441 |
1,452 |
-0.68% |
114,800 |
2024/2/7 |
1,450 |
1,463 |
1,438 |
1,462 |
+0.21% |
111,200 |
2024/2/6 |
1,441 |
1,460 |
1,423 |
1,459 |
+1.18% |
106,300 |
2024/2/5 |
1,428 |
1,444 |
1,408 |
1,442 |
+1.34% |
85,100 |
2024/2/2 |
1,432 |
1,454 |
1,414 |
1,423 |
-0.56% |
76,800 |
2024/2/1 |
1,449 |
1,456 |
1,431 |
1,431 |
-1.31% |
109,000 |
2024/1/31 |
1,412 |
1,457 |
1,401 |
1,450 |
+2.91% |
190,200 |
2024/1/30 |
1,408 |
1,414 |
1,382 |
1,409 |
+1.37% |
170,400 |
2024/1/29 |
1,387 |
1,412 |
1,387 |
1,390 |
-0.14% |
94,200 |
2024/1/26 |
1,406 |
1,410 |
1,384 |
1,392 |
-1.07% |
87,400 |
2024/1/25 |
1,398 |
1,416 |
1,388 |
1,407 |
+0.64% |
89,900 |
2024/1/24 |
1,384 |
1,407 |
1,376 |
1,398 |
+1.08% |
58,100 |
2024/1/23 |
1,392 |
1,399 |
1,377 |
1,383 |
-0.50% |
81,600 |
2024/1/22 |
1,401 |
1,406 |
1,385 |
1,390 |
+0.14% |
55,200 |
2024/1/19 |
1,387 |
1,394 |
1,375 |
1,388 |
+0.73% |
64,400 |
2024/1/18 |
1,380 |
1,395 |
1,377 |
1,378 |
-0.36% |
61,000 |
2024/1/17 |
1,415 |
1,420 |
1,383 |
1,383 |
-2.40% |
138,200 |
2024/1/16 |
1,429 |
1,429 |
1,410 |
1,417 |
-0.35% |
76,000 |
2024/1/15 |
1,383 |
1,430 |
1,383 |
1,422 |
+2.97% |
138,100 |
2024/1/12 |
1,400 |
1,402 |
1,373 |
1,381 |
-1.92% |
118,100 |
2024/1/11 |
1,410 |
1,425 |
1,393 |
1,408 |
+0.00% |
114,600 |
2024/1/10 |
1,431 |
1,431 |
1,400 |
1,408 |
-2.09% |
135,300 |
2024/1/9 |
1,423 |
1,441 |
1,412 |
1,438 |
+2.28% |
126,100 |
2024/1/5 |
1,427 |
1,431 |
1,403 |
1,406 |
-1.40% |
86,000 |
2024/1/4 |
1,391 |
1,435 |
1,390 |
1,426 |
+1.78% |
120,500 |
2023/12/29 |
1,388 |
1,418 |
1,382 |
1,401 |
+0.79% |
83,800 |
2023/12/28 |
1,338 |
1,399 |
1,332 |
1,390 |
+2.73% |
161,100 |
2023/12/27 |
1,320 |
1,360 |
1,319 |
1,353 |
+2.81% |
165,500 |
2023/12/26 |
1,328 |
1,346 |
1,316 |
1,316 |
-0.15% |
132,000 |
2023/12/25 |
1,350 |
1,350 |
1,306 |
1,318 |
-1.93% |
132,300 |
2023/12/22 |
1,327 |
1,366 |
1,324 |
1,344 |
+1.66% |
158,900 |
2023/12/21 |
1,331 |
1,340 |
1,316 |
1,322 |
-1.42% |
107,200 |
2023/12/20 |
1,360 |
1,380 |
1,341 |
1,341 |
-0.89% |
126,000 |
2023/12/19 |
1,366 |
1,368 |
1,341 |
1,353 |
-2.24% |
144,000 |
2023/12/18 |
1,371 |
1,393 |
1,364 |
1,384 |
+0.22% |
127,500 |
2023/12/15 |
1,330 |
1,388 |
1,330 |
1,381 |
+3.83% |
145,100 |
2023/12/14 |
1,350 |
1,376 |
1,316 |
1,330 |
-0.97% |
277,900 |
2023/12/13 |
1,377 |
1,387 |
1,339 |
1,343 |
-3.24% |
323,100 |
2023/12/12 |
1,423 |
1,447 |
1,375 |
1,388 |
-3.07% |
375,600 |
2023/12/11 |
1,447 |
1,469 |
1,411 |
1,432 |
-0.14% |
259,200 |
2023/12/8 |
1,450 |
1,475 |
1,417 |
1,434 |
-1.44% |
356,800 |
2023/12/7 |
1,495 |
1,522 |
1,451 |
1,455 |
-5.15% |
463,400 |
2023/12/6 |
1,555 |
1,637 |
1,506 |
1,534 |
-0.26% |
890,600 |
2023/12/5 |
1,557 |
1,589 |
1,523 |
1,538 |
-1.35% |
324,200 |
2023/12/4 |
1,549 |
1,596 |
1,522 |
1,559 |
-1.02% |
549,200 |
2023/12/1 |
1,492 |
1,597 |
1,475 |
1,575 |
+4.51% |
763,100 |
2023/11/30 |
1,401 |
1,514 |
1,401 |
1,507 |
+6.43% |
478,800 |
2023/11/29 |
1,437 |
1,499 |
1,414 |
1,416 |
-1.60% |
474,100 |
2023/11/28 |
1,512 |
1,520 |
1,420 |
1,439 |
-4.70% |
1,004,500 |
2023/11/27 |
1,447 |
1,533 |
1,441 |
1,510 |
+14.65% |
1,466,900 |
2023/11/24 |
1,380 |
1,380 |
1,316 |
1,317 |
-3.45% |
284,600 |
2023/11/22 |
1,363 |
1,407 |
1,333 |
1,364 |
+0.22% |
389,800 |
2023/11/21 |
1,353 |
1,370 |
1,331 |
1,361 |
+0.15% |
159,900 |
2023/11/20 |
1,346 |
1,377 |
1,344 |
1,359 |
+0.89% |
202,500 |
2023/11/17 |
1,292 |
1,347 |
1,287 |
1,347 |
+2.36% |
317,000 |
2023/11/16 |
1,375 |
1,375 |
1,295 |
1,316 |
-5.53% |
410,100 |
2023/11/15 |
1,321 |
1,393 |
1,320 |
1,393 |
+6.83% |
516,300 |
2023/11/14 |
1,334 |
1,399 |
1,283 |
1,304 |
-20.68% |
1,009,000 |
2023/11/13 |
1,656 |
1,669 |
1,597 |
1,644 |
-0.42% |
306,500 |
2023/11/10 |
1,640 |
1,664 |
1,622 |
1,651 |
-0.66% |
89,100 |
2023/11/9 |
1,625 |
1,675 |
1,620 |
1,662 |
+1.40% |
75,700 |
2023/11/8 |
1,695 |
1,699 |
1,626 |
1,639 |
-3.30% |
115,200 |
2023/11/7 |
1,711 |
1,741 |
1,688 |
1,695 |
-0.94% |
109,400 |
2023/11/6 |
1,697 |
1,711 |
1,667 |
1,711 |
+2.64% |
119,200 |
2023/11/2 |
1,714 |
1,729 |
1,638 |
1,667 |
-2.74% |
156,800 |
2023/11/1 |
1,673 |
1,741 |
1,655 |
1,714 |
+2.33% |
208,500 |
2023/10/31 |
1,604 |
1,675 |
1,584 |
1,675 |
+4.43% |
162,800 |
2023/10/30 |
1,631 |
1,674 |
1,577 |
1,604 |
-4.01% |
201,600 |
2023/10/27 |
1,555 |
1,674 |
1,536 |
1,671 |
+7.46% |
284,800 |
2023/10/26 |
1,628 |
1,657 |
1,505 |
1,555 |
-6.33% |
510,900 |
2023/10/25 |
1,556 |
1,717 |
1,543 |
1,660 |
+9.14% |
765,900 |
2023/10/24 |
1,540 |
1,547 |
1,498 |
1,521 |
-1.04% |
92,100 |
2023/10/23 |
1,586 |
1,598 |
1,535 |
1,537 |
-3.33% |
89,500 |
2023/10/20 |
1,580 |
1,600 |
1,549 |
1,590 |
-0.25% |
88,500 |
2023/10/19 |
1,620 |
1,621 |
1,594 |
1,594 |
-2.09% |
40,100 |
2023/10/18 |
1,632 |
1,640 |
1,612 |
1,628 |
+1.12% |
57,600 |
|