| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/23 |
1,900 |
1,908 |
1,771 |
1,771 |
-5.95% |
328,600 |
| 2024/4/22 |
1,850 |
1,910 |
1,818 |
1,883 |
+2.39% |
369,600 |
| 2024/4/19 |
1,830 |
1,890 |
1,778 |
1,839 |
+1.21% |
649,600 |
| 2024/4/18 |
1,773 |
1,863 |
1,742 |
1,817 |
+1.85% |
659,200 |
| 2024/4/17 |
1,966 |
1,975 |
1,691 |
1,784 |
-9.58% |
1,474,200 |
| 2024/4/16 |
1,955 |
2,165 |
1,930 |
1,973 |
-0.60% |
1,578,000 |
| 2024/4/15 |
2,018 |
2,055 |
1,883 |
1,985 |
-6.28% |
909,600 |
| 2024/4/12 |
2,215 |
2,275 |
2,085 |
2,118 |
-6.24% |
851,700 |
| 2024/4/11 |
2,350 |
2,370 |
2,182 |
2,259 |
-6.69% |
789,800 |
| 2024/4/10 |
2,453 |
2,499 |
2,389 |
2,421 |
-3.78% |
551,700 |
| 2024/4/9 |
2,584 |
2,715 |
2,476 |
2,516 |
-4.33% |
1,063,600 |
| 2024/4/8 |
2,344 |
2,694 |
2,323 |
2,630 |
+9.36% |
1,262,500 |
| 2024/4/5 |
2,177 |
2,443 |
2,130 |
2,405 |
+12.91% |
1,416,800 |
| 2024/4/4 |
2,280 |
2,280 |
2,064 |
2,130 |
-4.48% |
468,800 |
| 2024/4/3 |
2,472 |
2,472 |
2,150 |
2,230 |
-10.26% |
710,500 |
| 2024/4/2 |
2,483 |
2,593 |
2,394 |
2,485 |
+2.14% |
769,700 |
| 2024/4/1 |
2,330 |
2,451 |
2,298 |
2,433 |
+5.14% |
381,000 |
| 2024/3/29 |
2,358 |
2,424 |
2,283 |
2,314 |
-2.28% |
328,600 |
| 2024/3/28 |
2,429 |
2,555 |
2,360 |
2,368 |
-1.54% |
639,000 |
| 2024/3/27 |
2,309 |
2,670 |
2,308 |
2,405 |
+3.40% |
1,194,900 |
| 2024/3/26 |
2,400 |
2,432 |
2,305 |
2,326 |
-3.61% |
417,700 |
| 2024/3/25 |
2,458 |
2,537 |
2,390 |
2,413 |
-3.67% |
452,200 |
| 2024/3/22 |
2,530 |
2,570 |
2,457 |
2,505 |
-6.53% |
668,500 |
| 2024/3/21 |
2,900 |
2,947 |
2,667 |
2,680 |
-2.90% |
1,668,200 |
| 2024/3/19 |
2,905 |
3,195 |
2,619 |
2,760 |
-4.20% |
3,139,600 |
| 2024/3/18 |
2,430 |
2,881 |
2,384 |
2,881 |
+21.00% |
3,271,200 |
| 2024/3/15 |
2,470 |
2,690 |
2,178 |
2,381 |
-10.82% |
2,832,100 |
| 2024/3/14 |
3,160 |
3,300 |
2,670 |
2,670 |
-20.77% |
3,546,000 |
| 2024/3/13 |
3,145 |
3,405 |
2,953 |
3,370 |
+16.09% |
6,875,100 |
| 2024/3/12 |
2,649 |
2,903 |
2,425 |
2,903 |
+20.81% |
6,308,900 |
| 2024/3/11 |
2,173 |
3,240 |
2,173 |
2,403 |
-10.10% |
12,752,700 |
| 2024/3/8 |
2,673 |
2,673 |
2,673 |
2,673 |
+23.01% |
72,800 |
| 2024/3/7 |
2,173 |
2,173 |
2,173 |
2,173 |
+22.56% |
62,800 |
| 2024/3/6 |
1,773 |
1,773 |
1,670 |
1,773 |
+20.37% |
1,376,500 |
| 2024/3/5 |
1,143 |
1,473 |
1,081 |
1,473 |
+25.58% |
558,000 |
| 2024/3/4 |
1,192 |
1,257 |
1,153 |
1,173 |
-0.68% |
647,200 |
| 2024/3/1 |
1,179 |
1,206 |
1,142 |
1,181 |
+1.11% |
422,400 |
| 2024/2/29 |
1,255 |
1,261 |
1,157 |
1,168 |
-6.56% |
900,700 |
| 2024/2/28 |
1,209 |
1,269 |
1,171 |
1,250 |
+0.89% |
1,351,400 |
| 2024/2/27 |
1,120 |
1,257 |
1,067 |
1,239 |
+13.46% |
2,634,200 |
| 2024/2/26 |
927 |
1,092 |
922 |
1,092 |
+15.92% |
1,383,500 |
| 2024/2/22 |
981 |
1,018 |
925 |
942 |
-2.59% |
1,352,700 |
| 2024/2/21 |
1,020 |
1,089 |
963 |
967 |
-9.63% |
2,370,000 |
| 2024/2/20 |
1,060 |
1,139 |
1,000 |
1,070 |
+6.57% |
3,840,400 |
| 2024/2/19 |
868 |
1,004 |
848 |
1,004 |
+17.56% |
1,750,800 |
| 2024/2/16 |
806 |
861 |
806 |
854 |
+5.96% |
779,400 |
| 2024/2/15 |
843 |
844 |
802 |
806 |
-4.39% |
300,900 |
| 2024/2/14 |
841 |
853 |
829 |
843 |
-0.59% |
149,400 |
| 2024/2/13 |
848 |
871 |
837 |
848 |
+0.71% |
470,800 |
| 2024/2/9 |
851 |
859 |
840 |
842 |
-0.94% |
112,900 |
| 2024/2/8 |
858 |
869 |
846 |
850 |
-1.05% |
119,300 |
| 2024/2/7 |
865 |
876 |
848 |
859 |
-0.58% |
123,700 |
| 2024/2/6 |
876 |
876 |
846 |
864 |
-1.37% |
137,400 |
| 2024/2/5 |
852 |
891 |
850 |
876 |
-0.45% |
185,100 |
| 2024/2/2 |
876 |
896 |
874 |
880 |
-0.11% |
139,100 |
| 2024/2/1 |
910 |
911 |
880 |
881 |
-4.03% |
153,700 |
| 2024/1/31 |
917 |
922 |
894 |
918 |
-0.22% |
192,000 |
| 2024/1/30 |
931 |
940 |
909 |
920 |
-0.76% |
94,800 |
| 2024/1/29 |
935 |
944 |
922 |
927 |
-1.59% |
106,900 |
| 2024/1/26 |
933 |
953 |
931 |
942 |
+1.29% |
151,800 |
| 2024/1/25 |
959 |
959 |
922 |
930 |
-4.12% |
283,900 |
| 2024/1/24 |
989 |
1,016 |
956 |
970 |
+0.41% |
774,300 |
| 2024/1/23 |
959 |
979 |
952 |
966 |
+1.36% |
117,300 |
| 2024/1/22 |
965 |
965 |
923 |
953 |
+0.11% |
165,300 |
| 2024/1/19 |
966 |
990 |
948 |
952 |
-2.06% |
162,400 |
| 2024/1/18 |
990 |
998 |
964 |
972 |
-2.80% |
174,600 |
| 2024/1/17 |
1,029 |
1,050 |
995 |
1,000 |
-3.94% |
186,100 |
| 2024/1/16 |
1,066 |
1,075 |
1,035 |
1,041 |
-0.67% |
128,000 |
| 2024/1/15 |
1,042 |
1,058 |
1,015 |
1,048 |
+0.58% |
133,500 |
| 2024/1/12 |
1,086 |
1,101 |
1,031 |
1,042 |
-5.27% |
325,500 |
| 2024/1/11 |
1,187 |
1,220 |
1,087 |
1,100 |
+2.80% |
1,082,800 |
| 2024/1/10 |
1,061 |
1,070 |
1,046 |
1,070 |
+0.38% |
47,600 |
| 2024/1/9 |
1,059 |
1,077 |
1,042 |
1,066 |
+1.14% |
59,300 |
| 2024/1/5 |
1,111 |
1,117 |
1,050 |
1,054 |
-5.72% |
178,700 |
| 2024/1/4 |
1,119 |
1,128 |
1,085 |
1,118 |
-2.70% |
85,400 |
| 2023/12/29 |
1,193 |
1,195 |
1,138 |
1,149 |
-2.54% |
117,600 |
| 2023/12/28 |
1,149 |
1,183 |
1,111 |
1,179 |
+4.15% |
111,900 |
| 2023/12/27 |
1,052 |
1,147 |
1,052 |
1,132 |
+7.60% |
173,600 |
| 2023/12/26 |
994 |
1,072 |
994 |
1,052 |
+5.20% |
209,700 |
| 2023/12/25 |
1,009 |
1,024 |
993 |
1,000 |
-1.19% |
108,000 |
| 2023/12/22 |
1,020 |
1,036 |
1,011 |
1,012 |
-1.46% |
106,000 |
| 2023/12/21 |
1,032 |
1,042 |
1,009 |
1,027 |
-2.28% |
102,400 |
| 2023/12/20 |
1,050 |
1,087 |
1,036 |
1,051 |
+0.77% |
148,200 |
| 2023/12/19 |
1,134 |
1,155 |
1,026 |
1,043 |
-12.65% |
489,200 |
| 2023/12/18 |
1,186 |
1,202 |
1,171 |
1,194 |
+0.93% |
66,300 |
| 2023/12/15 |
1,160 |
1,197 |
1,157 |
1,183 |
+1.81% |
54,400 |
| 2023/12/14 |
1,200 |
1,233 |
1,162 |
1,162 |
-2.76% |
78,500 |
| 2023/12/13 |
1,194 |
1,210 |
1,185 |
1,195 |
-1.08% |
69,600 |
| 2023/12/12 |
1,240 |
1,243 |
1,192 |
1,208 |
-3.21% |
64,900 |
| 2023/12/11 |
1,226 |
1,263 |
1,226 |
1,248 |
+1.88% |
46,800 |
| 2023/12/8 |
1,205 |
1,232 |
1,201 |
1,225 |
+0.57% |
50,800 |
| 2023/12/7 |
1,280 |
1,281 |
1,210 |
1,218 |
-6.31% |
147,800 |
| 2023/12/6 |
1,300 |
1,317 |
1,291 |
1,300 |
+0.15% |
53,500 |
| 2023/12/5 |
1,294 |
1,302 |
1,279 |
1,298 |
-1.22% |
46,000 |
| 2023/12/4 |
1,320 |
1,326 |
1,279 |
1,314 |
-0.45% |
55,700 |
| 2023/12/1 |
1,340 |
1,340 |
1,308 |
1,320 |
-1.27% |
27,000 |
| 2023/11/30 |
1,337 |
1,347 |
1,306 |
1,337 |
-0.59% |
37,100 |
| 2023/11/29 |
1,274 |
1,346 |
1,274 |
1,345 |
+5.49% |
78,300 |
| 2023/11/28 |
1,325 |
1,329 |
1,260 |
1,275 |
-3.77% |
123,400 |
| 2023/11/27 |
1,346 |
1,358 |
1,310 |
1,325 |
-2.50% |
81,600 |
| 2023/11/24 |
1,400 |
1,416 |
1,344 |
1,359 |
-3.07% |
112,400 |
| 2023/11/22 |
1,400 |
1,413 |
1,397 |
1,402 |
-0.71% |
20,700 |
| 2023/11/21 |
1,427 |
1,427 |
1,385 |
1,412 |
-0.49% |
34,600 |
| 2023/11/20 |
1,384 |
1,446 |
1,383 |
1,419 |
+1.50% |
56,600 |
| 2023/11/17 |
1,352 |
1,415 |
1,352 |
1,398 |
+2.27% |
51,200 |
| 2023/11/16 |
1,411 |
1,411 |
1,351 |
1,367 |
-3.46% |
116,500 |
| 2023/11/15 |
1,431 |
1,469 |
1,412 |
1,416 |
-1.60% |
76,300 |
| 2023/11/14 |
1,473 |
1,481 |
1,434 |
1,439 |
-1.51% |
44,200 |
| 2023/11/13 |
1,478 |
1,498 |
1,456 |
1,461 |
-1.42% |
30,600 |
| 2023/11/10 |
1,509 |
1,509 |
1,465 |
1,482 |
-3.26% |
58,700 |
| 2023/11/9 |
1,513 |
1,535 |
1,505 |
1,532 |
+0.99% |
33,200 |
| 2023/11/8 |
1,538 |
1,551 |
1,517 |
1,517 |
-1.11% |
32,100 |
| 2023/11/7 |
1,531 |
1,536 |
1,496 |
1,534 |
+0.00% |
28,000 |
| 2023/11/6 |
1,532 |
1,569 |
1,526 |
1,534 |
+0.99% |
59,800 |
| 2023/11/2 |
1,475 |
1,526 |
1,475 |
1,519 |
+3.33% |
75,300 |
| 2023/11/1 |
1,466 |
1,483 |
1,439 |
1,470 |
+0.27% |
40,500 |
| 2023/10/31 |
1,483 |
1,483 |
1,437 |
1,466 |
-2.07% |
60,900 |
| 2023/10/30 |
1,451 |
1,504 |
1,451 |
1,497 |
+3.24% |
53,100 |
| 2023/10/27 |
1,419 |
1,463 |
1,416 |
1,450 |
+1.90% |
41,100 |
| 2023/10/26 |
1,395 |
1,444 |
1,394 |
1,423 |
+0.64% |
47,000 |
| 2023/10/25 |
1,427 |
1,439 |
1,397 |
1,414 |
-0.49% |
15,500 |
| 2023/10/24 |
1,380 |
1,430 |
1,353 |
1,421 |
+2.38% |
51,400 |
| 2023/10/23 |
1,417 |
1,439 |
1,371 |
1,388 |
-3.21% |
48,400 |
|
