日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,730 |
1,731 |
1,691 |
1,712 |
-2.39% |
152,800 |
2024/4/25 |
1,776 |
1,777 |
1,739 |
1,754 |
-0.62% |
69,100 |
2024/4/24 |
1,770 |
1,788 |
1,752 |
1,765 |
-0.68% |
99,100 |
2024/4/23 |
1,767 |
1,818 |
1,757 |
1,777 |
+2.90% |
190,100 |
2024/4/22 |
1,696 |
1,741 |
1,678 |
1,727 |
+3.35% |
142,500 |
2024/4/19 |
1,724 |
1,724 |
1,628 |
1,671 |
-3.41% |
326,700 |
2024/4/18 |
1,701 |
1,738 |
1,666 |
1,730 |
+0.87% |
221,500 |
2024/4/17 |
1,725 |
1,760 |
1,702 |
1,715 |
-0.29% |
346,700 |
2024/4/16 |
1,788 |
1,788 |
1,706 |
1,720 |
-5.23% |
402,500 |
2024/4/15 |
1,781 |
1,817 |
1,771 |
1,815 |
+0.22% |
149,000 |
2024/4/12 |
1,888 |
1,895 |
1,803 |
1,811 |
-2.48% |
269,900 |
2024/4/11 |
1,880 |
1,882 |
1,800 |
1,857 |
-0.59% |
237,000 |
2024/4/10 |
1,806 |
1,907 |
1,786 |
1,868 |
+4.30% |
273,400 |
2024/4/9 |
1,849 |
1,849 |
1,785 |
1,791 |
-1.76% |
138,400 |
2024/4/8 |
1,815 |
1,834 |
1,767 |
1,823 |
-0.38% |
275,500 |
2024/4/5 |
1,730 |
1,845 |
1,727 |
1,830 |
+5.35% |
298,000 |
2024/4/4 |
1,794 |
1,794 |
1,735 |
1,737 |
-1.64% |
147,000 |
2024/4/3 |
1,758 |
1,794 |
1,739 |
1,766 |
-0.84% |
127,500 |
2024/4/2 |
1,834 |
1,840 |
1,771 |
1,781 |
-1.38% |
191,400 |
2024/4/1 |
1,952 |
1,965 |
1,802 |
1,806 |
-6.57% |
236,000 |
2024/3/29 |
1,822 |
1,942 |
1,822 |
1,933 |
+7.03% |
214,900 |
2024/3/28 |
1,843 |
1,849 |
1,788 |
1,806 |
-1.69% |
104,400 |
2024/3/27 |
1,815 |
1,860 |
1,792 |
1,837 |
+0.00% |
110,900 |
2024/3/26 |
1,825 |
1,875 |
1,815 |
1,837 |
-0.97% |
103,200 |
2024/3/25 |
1,875 |
1,906 |
1,834 |
1,855 |
+0.16% |
139,200 |
2024/3/22 |
1,806 |
1,866 |
1,787 |
1,852 |
+2.77% |
145,200 |
2024/3/21 |
1,773 |
1,807 |
1,739 |
1,802 |
+3.62% |
140,300 |
2024/3/19 |
1,701 |
1,740 |
1,691 |
1,739 |
+1.40% |
74,100 |
2024/3/18 |
1,680 |
1,732 |
1,665 |
1,715 |
+3.00% |
97,900 |
2024/3/15 |
1,664 |
1,690 |
1,645 |
1,665 |
-0.89% |
69,900 |
2024/3/14 |
1,679 |
1,690 |
1,627 |
1,680 |
+0.48% |
84,700 |
2024/3/13 |
1,715 |
1,748 |
1,643 |
1,672 |
+2.26% |
262,400 |
2024/3/12 |
1,611 |
1,637 |
1,595 |
1,635 |
+0.55% |
72,200 |
2024/3/11 |
1,635 |
1,672 |
1,605 |
1,626 |
-1.16% |
121,600 |
2024/3/8 |
1,658 |
1,673 |
1,626 |
1,645 |
-0.36% |
89,800 |
2024/3/7 |
1,710 |
1,715 |
1,645 |
1,651 |
-2.54% |
75,500 |
2024/3/6 |
1,653 |
1,713 |
1,646 |
1,694 |
+1.26% |
101,000 |
2024/3/5 |
1,683 |
1,684 |
1,659 |
1,673 |
-1.12% |
78,800 |
2024/3/4 |
1,735 |
1,736 |
1,673 |
1,692 |
-2.48% |
124,400 |
2024/3/1 |
1,734 |
1,774 |
1,704 |
1,735 |
+1.28% |
130,700 |
2024/2/29 |
1,760 |
1,760 |
1,696 |
1,713 |
-2.67% |
136,900 |
2024/2/28 |
1,770 |
1,777 |
1,740 |
1,760 |
-1.62% |
142,500 |
2024/2/27 |
1,817 |
1,819 |
1,761 |
1,789 |
-0.22% |
193,000 |
2024/2/26 |
1,692 |
1,794 |
1,660 |
1,793 |
+8.54% |
255,900 |
2024/2/22 |
1,692 |
1,705 |
1,652 |
1,652 |
-0.66% |
119,300 |
2024/2/21 |
1,689 |
1,698 |
1,648 |
1,663 |
-2.12% |
144,100 |
2024/2/20 |
1,729 |
1,729 |
1,682 |
1,699 |
-0.12% |
114,300 |
2024/2/19 |
1,683 |
1,740 |
1,680 |
1,701 |
+1.07% |
215,700 |
2024/2/16 |
1,691 |
1,716 |
1,641 |
1,683 |
+0.30% |
498,700 |
2024/2/15 |
1,627 |
1,725 |
1,622 |
1,678 |
+13.53% |
1,187,800 |
2024/2/14 |
1,519 |
1,520 |
1,459 |
1,478 |
-2.70% |
165,000 |
2024/2/13 |
1,491 |
1,530 |
1,490 |
1,519 |
+2.77% |
148,700 |
2024/2/9 |
1,473 |
1,491 |
1,463 |
1,478 |
+0.34% |
95,600 |
2024/2/8 |
1,510 |
1,526 |
1,472 |
1,473 |
-2.13% |
197,700 |
2024/2/7 |
1,537 |
1,545 |
1,497 |
1,505 |
-1.31% |
113,900 |
2024/2/6 |
1,543 |
1,543 |
1,502 |
1,525 |
-0.52% |
88,100 |
2024/2/5 |
1,559 |
1,568 |
1,533 |
1,533 |
-0.45% |
88,100 |
2024/2/2 |
1,545 |
1,559 |
1,529 |
1,540 |
-0.52% |
57,800 |
2024/2/1 |
1,563 |
1,563 |
1,525 |
1,548 |
-1.84% |
125,200 |
2024/1/31 |
1,565 |
1,594 |
1,541 |
1,577 |
+0.77% |
160,500 |
2024/1/30 |
1,648 |
1,653 |
1,559 |
1,565 |
-2.31% |
350,000 |
2024/1/29 |
1,602 |
1,610 |
1,583 |
1,602 |
+0.19% |
87,800 |
2024/1/26 |
1,621 |
1,646 |
1,598 |
1,599 |
-1.36% |
95,500 |
2024/1/25 |
1,610 |
1,645 |
1,605 |
1,621 |
+0.31% |
107,600 |
2024/1/24 |
1,650 |
1,650 |
1,599 |
1,616 |
-2.06% |
159,200 |
2024/1/23 |
1,625 |
1,671 |
1,621 |
1,650 |
+2.80% |
275,800 |
2024/1/22 |
1,552 |
1,619 |
1,540 |
1,605 |
+4.49% |
168,200 |
2024/1/19 |
1,550 |
1,552 |
1,521 |
1,536 |
-0.90% |
123,400 |
2024/1/18 |
1,529 |
1,559 |
1,518 |
1,550 |
+0.78% |
160,400 |
2024/1/17 |
1,595 |
1,600 |
1,529 |
1,538 |
-3.81% |
246,900 |
2024/1/16 |
1,610 |
1,632 |
1,593 |
1,599 |
-0.81% |
87,900 |
2024/1/15 |
1,581 |
1,615 |
1,577 |
1,612 |
+0.69% |
119,000 |
2024/1/12 |
1,627 |
1,633 |
1,564 |
1,601 |
-2.32% |
343,500 |
2024/1/11 |
1,692 |
1,724 |
1,626 |
1,639 |
-2.03% |
281,800 |
2024/1/10 |
1,650 |
1,690 |
1,646 |
1,673 |
+0.97% |
150,000 |
2024/1/9 |
1,648 |
1,660 |
1,621 |
1,657 |
+0.18% |
246,900 |
2024/1/5 |
1,719 |
1,747 |
1,652 |
1,654 |
-3.16% |
305,900 |
2024/1/4 |
1,723 |
1,733 |
1,659 |
1,708 |
-2.18% |
354,000 |
2023/12/29 |
1,734 |
1,775 |
1,710 |
1,746 |
+0.63% |
191,100 |
2023/12/28 |
1,770 |
1,788 |
1,718 |
1,735 |
-4.14% |
217,200 |
2023/12/27 |
1,755 |
1,815 |
1,731 |
1,810 |
+3.78% |
230,500 |
2023/12/26 |
1,745 |
1,769 |
1,710 |
1,744 |
-0.51% |
210,800 |
2023/12/25 |
1,819 |
1,823 |
1,730 |
1,753 |
-2.61% |
265,300 |
2023/12/22 |
1,703 |
1,806 |
1,703 |
1,800 |
+5.14% |
226,200 |
2023/12/21 |
1,702 |
1,764 |
1,695 |
1,712 |
-0.12% |
173,000 |
2023/12/20 |
1,742 |
1,773 |
1,696 |
1,714 |
-1.44% |
278,200 |
2023/12/19 |
1,705 |
1,745 |
1,692 |
1,739 |
+1.52% |
234,600 |
2023/12/18 |
1,782 |
1,866 |
1,702 |
1,713 |
-3.87% |
425,500 |
2023/12/15 |
1,790 |
1,836 |
1,767 |
1,782 |
+2.47% |
304,300 |
2023/12/14 |
1,825 |
1,854 |
1,728 |
1,739 |
-3.82% |
401,400 |
2023/12/13 |
1,835 |
1,882 |
1,804 |
1,808 |
-2.59% |
375,300 |
2023/12/12 |
1,981 |
2,019 |
1,856 |
1,856 |
-7.25% |
529,600 |
2023/12/11 |
1,908 |
2,030 |
1,906 |
2,001 |
+5.37% |
746,700 |
2023/12/8 |
1,850 |
1,953 |
1,821 |
1,899 |
+1.82% |
704,600 |
2023/12/7 |
2,003 |
2,048 |
1,850 |
1,865 |
-10.77% |
1,463,200 |
2023/12/6 |
2,208 |
2,228 |
2,053 |
2,090 |
-4.74% |
2,079,900 |
2023/12/5 |
2,046 |
2,220 |
2,025 |
2,194 |
+4.68% |
2,913,300 |
2023/12/4 |
2,172 |
2,455 |
2,065 |
2,096 |
+2.44% |
6,937,400 |
2023/12/1 |
1,844 |
2,060 |
1,762 |
2,046 |
+12.11% |
1,999,500 |
2023/11/30 |
1,982 |
2,041 |
1,821 |
1,825 |
-7.92% |
1,401,300 |
2023/11/29 |
2,030 |
2,105 |
1,818 |
1,982 |
+3.44% |
4,000,700 |
2023/11/28 |
1,850 |
1,916 |
1,820 |
1,916 |
+26.39% |
1,448,000 |
2023/11/27 |
1,660 |
1,679 |
1,500 |
1,516 |
-5.01% |
854,800 |
2023/11/24 |
1,484 |
1,616 |
1,468 |
1,596 |
+9.77% |
864,500 |
2023/11/22 |
1,420 |
1,458 |
1,375 |
1,454 |
+3.19% |
319,800 |
2023/11/21 |
1,390 |
1,436 |
1,378 |
1,409 |
+2.85% |
376,900 |
2023/11/20 |
1,438 |
1,438 |
1,370 |
1,370 |
-5.45% |
403,000 |
2023/11/17 |
1,455 |
1,477 |
1,420 |
1,449 |
-2.42% |
403,600 |
2023/11/16 |
1,587 |
1,596 |
1,442 |
1,485 |
-9.29% |
637,200 |
2023/11/15 |
1,727 |
1,749 |
1,617 |
1,637 |
-22.67% |
566,500 |
2023/11/14 |
2,224 |
2,245 |
2,116 |
2,117 |
-4.81% |
67,100 |
2023/11/13 |
2,264 |
2,299 |
2,213 |
2,224 |
+0.45% |
40,200 |
2023/11/10 |
2,233 |
2,245 |
2,153 |
2,214 |
-2.47% |
49,300 |
2023/11/9 |
2,350 |
2,351 |
2,235 |
2,270 |
-3.45% |
59,000 |
2023/11/8 |
2,526 |
2,526 |
2,351 |
2,351 |
-5.13% |
52,100 |
2023/11/7 |
2,474 |
2,515 |
2,460 |
2,478 |
+0.28% |
26,400 |
2023/11/6 |
2,601 |
2,642 |
2,460 |
2,471 |
-4.04% |
92,000 |
2023/11/2 |
2,514 |
2,575 |
2,491 |
2,575 |
+2.43% |
20,200 |
2023/11/1 |
2,518 |
2,599 |
2,491 |
2,514 |
+0.32% |
40,600 |
2023/10/31 |
2,522 |
2,539 |
2,475 |
2,506 |
-0.71% |
46,100 |
2023/10/30 |
2,526 |
2,539 |
2,506 |
2,524 |
-1.94% |
18,400 |
2023/10/27 |
2,511 |
2,577 |
2,501 |
2,574 |
+2.92% |
20,600 |
2023/10/26 |
2,599 |
2,650 |
2,501 |
2,501 |
-5.27% |
55,700 |
|