| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
2,203 |
2,238 |
2,170 |
2,229 |
+0.68% |
399,900 |
| 2024/4/17 |
2,193 |
2,233 |
2,183 |
2,214 |
+1.89% |
520,600 |
| 2024/4/16 |
2,244 |
2,276 |
2,173 |
2,173 |
-1.45% |
564,100 |
| 2024/4/15 |
2,180 |
2,221 |
2,172 |
2,205 |
-0.32% |
293,100 |
| 2024/4/12 |
2,192 |
2,221 |
2,178 |
2,212 |
+1.61% |
327,500 |
| 2024/4/11 |
2,170 |
2,197 |
2,162 |
2,177 |
-0.37% |
298,900 |
| 2024/4/10 |
2,200 |
2,211 |
2,184 |
2,185 |
-1.09% |
289,900 |
| 2024/4/9 |
2,210 |
2,238 |
2,194 |
2,209 |
+0.91% |
363,500 |
| 2024/4/8 |
2,157 |
2,202 |
2,148 |
2,189 |
+2.10% |
410,200 |
| 2024/4/5 |
2,141 |
2,158 |
2,104 |
2,144 |
-0.83% |
414,600 |
| 2024/4/4 |
2,145 |
2,177 |
2,131 |
2,162 |
+1.84% |
259,300 |
| 2024/4/3 |
2,110 |
2,138 |
2,075 |
2,123 |
-0.33% |
404,500 |
| 2024/4/2 |
2,153 |
2,182 |
2,111 |
2,130 |
-1.11% |
498,200 |
| 2024/4/1 |
2,188 |
2,212 |
2,142 |
2,154 |
-0.37% |
620,700 |
| 2024/3/29 |
2,143 |
2,173 |
2,122 |
2,162 |
+1.89% |
415,700 |
| 2024/3/28 |
2,105 |
2,158 |
2,105 |
2,122 |
-0.56% |
482,200 |
| 2024/3/27 |
2,161 |
2,182 |
2,116 |
2,134 |
-1.25% |
729,400 |
| 2024/3/26 |
2,139 |
2,175 |
2,134 |
2,161 |
-0.46% |
684,100 |
| 2024/3/25 |
2,125 |
2,205 |
2,120 |
2,171 |
+7.48% |
2,236,100 |
| 2024/3/22 |
1,999 |
2,020 |
1,973 |
2,020 |
+1.46% |
411,100 |
| 2024/3/21 |
1,998 |
2,016 |
1,984 |
1,991 |
+1.17% |
513,400 |
| 2024/3/19 |
1,936 |
1,975 |
1,927 |
1,968 |
+1.23% |
458,900 |
| 2024/3/18 |
1,874 |
1,949 |
1,872 |
1,944 |
+4.91% |
664,000 |
| 2024/3/15 |
1,846 |
1,871 |
1,838 |
1,853 |
+0.05% |
292,400 |
| 2024/3/14 |
1,841 |
1,857 |
1,838 |
1,852 |
+0.65% |
188,800 |
| 2024/3/13 |
1,900 |
1,907 |
1,828 |
1,840 |
-2.34% |
430,500 |
| 2024/3/12 |
1,862 |
1,885 |
1,843 |
1,884 |
+1.78% |
437,300 |
| 2024/3/11 |
1,857 |
1,874 |
1,842 |
1,851 |
-2.06% |
407,800 |
| 2024/3/8 |
1,860 |
1,929 |
1,847 |
1,890 |
+0.80% |
386,900 |
| 2024/3/7 |
1,891 |
1,907 |
1,864 |
1,875 |
-0.53% |
399,500 |
| 2024/3/6 |
1,876 |
1,892 |
1,867 |
1,885 |
+0.11% |
265,700 |
| 2024/3/5 |
1,888 |
1,903 |
1,864 |
1,883 |
-0.16% |
281,500 |
| 2024/3/4 |
1,925 |
1,929 |
1,875 |
1,886 |
-1.31% |
504,000 |
| 2024/3/1 |
1,910 |
1,920 |
1,887 |
1,911 |
+0.21% |
388,200 |
| 2024/2/29 |
1,885 |
1,908 |
1,879 |
1,907 |
+0.47% |
373,700 |
| 2024/2/28 |
1,845 |
1,909 |
1,843 |
1,898 |
+2.87% |
603,900 |
| 2024/2/27 |
1,822 |
1,855 |
1,820 |
1,845 |
+1.21% |
370,300 |
| 2024/2/26 |
1,849 |
1,857 |
1,823 |
1,823 |
-0.55% |
354,000 |
| 2024/2/22 |
1,838 |
1,841 |
1,812 |
1,833 |
+0.22% |
496,600 |
| 2024/2/21 |
1,850 |
1,851 |
1,818 |
1,829 |
-0.71% |
322,900 |
| 2024/2/20 |
1,885 |
1,896 |
1,838 |
1,842 |
-1.18% |
427,900 |
| 2024/2/19 |
1,830 |
1,866 |
1,830 |
1,864 |
+1.86% |
285,000 |
| 2024/2/16 |
1,827 |
1,855 |
1,814 |
1,830 |
+0.72% |
551,900 |
| 2024/2/15 |
1,812 |
1,819 |
1,784 |
1,817 |
+1.06% |
481,200 |
| 2024/2/14 |
1,777 |
1,807 |
1,774 |
1,798 |
+1.07% |
457,500 |
| 2024/2/13 |
1,772 |
1,779 |
1,743 |
1,779 |
+1.25% |
420,500 |
| 2024/2/9 |
1,756 |
1,791 |
1,749 |
1,757 |
+0.00% |
365,400 |
| 2024/2/8 |
1,774 |
1,780 |
1,744 |
1,757 |
-1.07% |
435,800 |
| 2024/2/7 |
1,759 |
1,791 |
1,751 |
1,776 |
+1.14% |
353,400 |
| 2024/2/6 |
1,815 |
1,815 |
1,756 |
1,756 |
-3.46% |
552,800 |
| 2024/2/5 |
1,791 |
1,822 |
1,737 |
1,819 |
+2.31% |
789,800 |
| 2024/2/2 |
1,807 |
1,858 |
1,778 |
1,778 |
-1.60% |
949,100 |
| 2024/2/1 |
1,817 |
1,879 |
1,783 |
1,807 |
+6.11% |
2,171,800 |
| 2024/1/31 |
1,667 |
1,706 |
1,662 |
1,703 |
+2.41% |
772,700 |
| 2024/1/30 |
1,706 |
1,708 |
1,663 |
1,663 |
-1.95% |
438,300 |
| 2024/1/29 |
1,681 |
1,705 |
1,675 |
1,696 |
+1.44% |
369,000 |
| 2024/1/26 |
1,685 |
1,691 |
1,670 |
1,672 |
-1.24% |
264,800 |
| 2024/1/25 |
1,660 |
1,696 |
1,660 |
1,693 |
+1.50% |
331,000 |
| 2024/1/24 |
1,670 |
1,678 |
1,654 |
1,668 |
-0.36% |
308,000 |
| 2024/1/23 |
1,717 |
1,717 |
1,671 |
1,674 |
-1.53% |
285,000 |
| 2024/1/22 |
1,686 |
1,704 |
1,677 |
1,700 |
+1.67% |
267,700 |
| 2024/1/19 |
1,671 |
1,694 |
1,663 |
1,672 |
+1.27% |
359,200 |
| 2024/1/18 |
1,648 |
1,661 |
1,642 |
1,651 |
+0.06% |
306,200 |
| 2024/1/17 |
1,697 |
1,697 |
1,650 |
1,650 |
-2.19% |
479,600 |
| 2024/1/16 |
1,710 |
1,710 |
1,679 |
1,687 |
-1.80% |
426,100 |
| 2024/1/15 |
1,690 |
1,720 |
1,685 |
1,718 |
+1.84% |
320,000 |
| 2024/1/12 |
1,727 |
1,740 |
1,675 |
1,687 |
-2.71% |
704,800 |
| 2024/1/11 |
1,746 |
1,758 |
1,728 |
1,734 |
+0.23% |
401,700 |
| 2024/1/10 |
1,780 |
1,781 |
1,729 |
1,730 |
-2.04% |
505,000 |
| 2024/1/9 |
1,751 |
1,777 |
1,748 |
1,766 |
+2.38% |
616,800 |
| 2024/1/5 |
1,727 |
1,738 |
1,716 |
1,725 |
+0.88% |
400,600 |
| 2024/1/4 |
1,681 |
1,718 |
1,656 |
1,710 |
+1.66% |
492,500 |
| 2023/12/29 |
1,690 |
1,696 |
1,666 |
1,682 |
+0.00% |
312,000 |
| 2023/12/28 |
1,670 |
1,685 |
1,665 |
1,682 |
+0.84% |
241,700 |
| 2023/12/27 |
1,658 |
1,672 |
1,655 |
1,668 |
+0.85% |
310,300 |
| 2023/12/26 |
1,649 |
1,656 |
1,641 |
1,654 |
+0.12% |
250,200 |
| 2023/12/25 |
1,665 |
1,669 |
1,649 |
1,652 |
-0.66% |
278,500 |
| 2023/12/22 |
1,651 |
1,678 |
1,651 |
1,663 |
+0.97% |
246,600 |
| 2023/12/21 |
1,651 |
1,658 |
1,643 |
1,647 |
-1.67% |
249,400 |
| 2023/12/20 |
1,677 |
1,691 |
1,671 |
1,675 |
+0.72% |
327,000 |
| 2023/12/19 |
1,645 |
1,663 |
1,629 |
1,663 |
+1.40% |
379,900 |
| 2023/12/18 |
1,629 |
1,645 |
1,610 |
1,640 |
-0.61% |
262,800 |
| 2023/12/15 |
1,655 |
1,663 |
1,636 |
1,650 |
-0.72% |
386,100 |
| 2023/12/14 |
1,672 |
1,675 |
1,654 |
1,662 |
-0.06% |
387,900 |
| 2023/12/13 |
1,680 |
1,688 |
1,654 |
1,663 |
-1.42% |
368,900 |
| 2023/12/12 |
1,700 |
1,710 |
1,678 |
1,687 |
-0.18% |
383,600 |
| 2023/12/11 |
1,666 |
1,694 |
1,661 |
1,690 |
+3.05% |
570,500 |
| 2023/12/8 |
1,656 |
1,682 |
1,636 |
1,640 |
-2.32% |
705,500 |
| 2023/12/7 |
1,681 |
1,685 |
1,660 |
1,679 |
-0.94% |
474,100 |
| 2023/12/6 |
1,650 |
1,700 |
1,645 |
1,695 |
+3.04% |
849,900 |
| 2023/12/5 |
1,623 |
1,661 |
1,621 |
1,645 |
+0.37% |
572,800 |
| 2023/12/4 |
1,658 |
1,665 |
1,639 |
1,639 |
-0.67% |
449,100 |
| 2023/12/1 |
1,645 |
1,667 |
1,632 |
1,650 |
+1.35% |
765,700 |
| 2023/11/30 |
1,614 |
1,638 |
1,608 |
1,628 |
+1.43% |
2,035,300 |
| 2023/11/29 |
1,613 |
1,622 |
1,589 |
1,605 |
-0.74% |
1,157,000 |
| 2023/11/28 |
1,640 |
1,647 |
1,594 |
1,617 |
-0.98% |
1,455,200 |
| 2023/11/27 |
1,670 |
1,672 |
1,619 |
1,633 |
-1.21% |
600,900 |
| 2023/11/24 |
1,643 |
1,663 |
1,630 |
1,653 |
+0.92% |
956,100 |
| 2023/11/22 |
1,615 |
1,652 |
1,595 |
1,638 |
+3.74% |
1,569,700 |
| 2023/11/21 |
1,525 |
1,584 |
1,507 |
1,579 |
+4.50% |
1,793,400 |
| 2023/11/20 |
1,494 |
1,522 |
1,489 |
1,511 |
+2.72% |
1,073,900 |
| 2023/11/17 |
1,473 |
1,510 |
1,448 |
1,471 |
-0.81% |
1,122,800 |
| 2023/11/16 |
1,472 |
1,502 |
1,470 |
1,483 |
+0.75% |
473,600 |
| 2023/11/15 |
1,501 |
1,510 |
1,470 |
1,472 |
-1.60% |
735,400 |
| 2023/11/14 |
1,485 |
1,502 |
1,479 |
1,496 |
+0.88% |
526,600 |
| 2023/11/13 |
1,493 |
1,498 |
1,479 |
1,483 |
-0.47% |
503,300 |
| 2023/11/10 |
1,478 |
1,496 |
1,459 |
1,490 |
+0.74% |
494,900 |
| 2023/11/9 |
1,488 |
1,488 |
1,465 |
1,479 |
+0.41% |
559,000 |
| 2023/11/8 |
1,495 |
1,498 |
1,464 |
1,473 |
-0.81% |
539,700 |
| 2023/11/7 |
1,485 |
1,505 |
1,474 |
1,485 |
-0.40% |
565,700 |
| 2023/11/6 |
1,497 |
1,520 |
1,488 |
1,491 |
+0.20% |
1,238,200 |
| 2023/11/2 |
1,473 |
1,498 |
1,467 |
1,488 |
+1.22% |
1,182,500 |
| 2023/11/1 |
1,405 |
1,470 |
1,404 |
1,470 |
+3.59% |
2,208,300 |
| 2023/10/31 |
1,382 |
1,423 |
1,371 |
1,419 |
+1.79% |
1,013,100 |
| 2023/10/30 |
1,382 |
1,394 |
1,371 |
1,394 |
+1.23% |
850,000 |
| 2023/10/27 |
1,338 |
1,377 |
1,321 |
1,377 |
+6.66% |
1,687,000 |
| 2023/10/26 |
1,281 |
1,302 |
1,281 |
1,291 |
-0.31% |
331,200 |
| 2023/10/25 |
1,309 |
1,311 |
1,293 |
1,295 |
+0.39% |
528,400 |
| 2023/10/24 |
1,263 |
1,295 |
1,227 |
1,290 |
+1.98% |
633,100 |
| 2023/10/23 |
1,265 |
1,276 |
1,264 |
1,265 |
-0.63% |
367,800 |
| 2023/10/20 |
1,280 |
1,289 |
1,268 |
1,273 |
-1.85% |
423,800 |
| 2023/10/19 |
1,287 |
1,303 |
1,287 |
1,297 |
-0.69% |
219,700 |
| 2023/10/18 |
1,314 |
1,315 |
1,288 |
1,306 |
-0.31% |
375,200 |
|
