| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
1,510 |
1,572 |
1,352 |
1,404 |
-7.93% |
9,732,200 |
| 2024/4/18 |
1,348 |
1,533 |
1,308 |
1,525 |
+14.23% |
15,981,100 |
| 2024/4/17 |
1,496 |
1,525 |
1,285 |
1,335 |
-5.45% |
13,073,500 |
| 2024/4/16 |
1,412 |
1,412 |
1,412 |
1,412 |
+26.98% |
337,000 |
| 2024/4/15 |
1,122 |
1,153 |
1,091 |
1,112 |
-1.42% |
1,665,200 |
| 2024/4/12 |
1,173 |
1,173 |
1,124 |
1,128 |
-3.51% |
1,831,300 |
| 2024/4/11 |
1,220 |
1,220 |
1,141 |
1,169 |
-2.18% |
2,665,100 |
| 2024/4/10 |
1,232 |
1,275 |
1,175 |
1,195 |
-2.92% |
4,879,300 |
| 2024/4/9 |
1,142 |
1,331 |
1,130 |
1,231 |
+10.01% |
11,024,600 |
| 2024/4/8 |
1,140 |
1,182 |
1,109 |
1,119 |
-4.03% |
2,760,500 |
| 2024/4/5 |
1,170 |
1,231 |
1,138 |
1,166 |
-0.93% |
3,341,800 |
| 2024/4/4 |
1,310 |
1,365 |
1,156 |
1,177 |
-10.97% |
5,203,500 |
| 2024/4/3 |
1,229 |
1,397 |
1,225 |
1,322 |
+5.68% |
7,875,500 |
| 2024/4/2 |
1,351 |
1,358 |
1,248 |
1,251 |
-6.71% |
2,649,200 |
| 2024/4/1 |
1,398 |
1,399 |
1,321 |
1,341 |
-2.76% |
2,146,900 |
| 2024/3/29 |
1,512 |
1,524 |
1,364 |
1,379 |
-5.42% |
4,256,900 |
| 2024/3/28 |
1,517 |
1,565 |
1,454 |
1,458 |
-7.55% |
2,793,400 |
| 2024/3/27 |
1,671 |
1,671 |
1,545 |
1,577 |
-5.51% |
2,261,100 |
| 2024/3/26 |
1,681 |
1,734 |
1,635 |
1,669 |
+0.06% |
2,103,900 |
| 2024/3/25 |
1,768 |
1,778 |
1,662 |
1,668 |
-9.74% |
2,851,900 |
| 2024/3/22 |
1,865 |
1,968 |
1,823 |
1,848 |
-5.28% |
3,112,200 |
| 2024/3/21 |
2,078 |
2,125 |
1,951 |
1,951 |
-1.86% |
4,881,000 |
| 2024/3/19 |
2,125 |
2,215 |
1,869 |
1,988 |
+3.11% |
18,976,900 |
| 2024/3/18 |
1,618 |
1,936 |
1,617 |
1,928 |
+18.14% |
11,900,900 |
| 2024/3/15 |
1,870 |
1,906 |
1,603 |
1,632 |
-18.40% |
12,002,800 |
| 2024/3/14 |
2,050 |
2,228 |
1,973 |
2,000 |
-0.40% |
12,416,600 |
| 2024/3/13 |
2,231 |
2,435 |
1,959 |
2,008 |
-27.51% |
20,019,100 |
| 2024/3/12 |
2,770 |
2,770 |
2,770 |
2,770 |
-20.17% |
74,200 |
| 2024/3/11 |
3,470 |
3,470 |
3,470 |
3,470 |
-16.79% |
104,800 |
| 2024/3/8 |
5,000 |
5,000 |
4,170 |
4,170 |
-22.49% |
471,700 |
| 2024/3/7 |
5,570 |
5,570 |
5,370 |
5,380 |
+10.59% |
593,900 |
| 2024/3/6 |
4,435 |
4,865 |
4,165 |
4,865 |
+16.81% |
1,912,400 |
| 2024/3/5 |
3,605 |
4,165 |
3,575 |
4,165 |
+20.20% |
3,878,700 |
| 2024/3/4 |
3,110 |
3,465 |
3,070 |
3,465 |
+16.98% |
4,045,000 |
| 2024/3/1 |
2,701 |
3,060 |
2,701 |
2,962 |
+6.43% |
4,741,100 |
| 2024/2/29 |
2,512 |
2,865 |
2,507 |
2,783 |
+12.44% |
6,192,200 |
| 2024/2/28 |
2,307 |
2,483 |
2,260 |
2,475 |
+9.66% |
2,682,000 |
| 2024/2/27 |
2,290 |
2,333 |
2,192 |
2,257 |
-2.12% |
1,584,200 |
| 2024/2/26 |
2,181 |
2,370 |
2,168 |
2,306 |
+7.61% |
3,016,200 |
| 2024/2/22 |
2,100 |
2,170 |
2,056 |
2,143 |
+2.88% |
1,363,600 |
| 2024/2/21 |
2,160 |
2,172 |
2,056 |
2,083 |
-2.16% |
990,200 |
| 2024/2/20 |
2,167 |
2,218 |
2,083 |
2,129 |
-0.09% |
1,563,700 |
| 2024/2/19 |
2,004 |
2,163 |
1,990 |
2,131 |
+6.60% |
2,108,500 |
| 2024/2/16 |
2,029 |
2,083 |
1,970 |
1,999 |
-0.30% |
1,282,900 |
| 2024/2/15 |
2,028 |
2,069 |
1,965 |
2,005 |
-2.39% |
1,154,700 |
| 2024/2/14 |
2,142 |
2,210 |
2,031 |
2,054 |
-5.69% |
2,316,900 |
| 2024/2/13 |
2,161 |
2,248 |
2,021 |
2,178 |
+2.78% |
3,888,000 |
| 2024/2/9 |
1,900 |
2,171 |
1,897 |
2,119 |
+10.36% |
5,323,900 |
| 2024/2/8 |
1,804 |
1,972 |
1,793 |
1,920 |
+6.96% |
4,124,500 |
| 2024/2/7 |
1,811 |
1,822 |
1,775 |
1,795 |
+0.39% |
1,078,000 |
| 2024/2/6 |
1,803 |
1,864 |
1,787 |
1,788 |
-1.38% |
1,459,200 |
| 2024/2/5 |
1,860 |
1,860 |
1,782 |
1,813 |
-3.56% |
2,059,800 |
| 2024/2/2 |
1,730 |
1,888 |
1,730 |
1,880 |
+8.99% |
3,556,900 |
| 2024/2/1 |
1,700 |
1,925 |
1,600 |
1,725 |
+0.41% |
7,306,100 |
| 2024/1/31 |
1,737 |
1,743 |
1,692 |
1,718 |
-1.26% |
1,003,400 |
| 2024/1/30 |
1,703 |
1,755 |
1,668 |
1,740 |
+2.78% |
1,365,100 |
| 2024/1/29 |
1,776 |
1,797 |
1,686 |
1,693 |
-4.89% |
1,481,900 |
| 2024/1/26 |
1,836 |
1,880 |
1,765 |
1,780 |
-2.63% |
2,522,300 |
| 2024/1/25 |
1,833 |
1,864 |
1,760 |
1,828 |
-0.05% |
2,695,000 |
| 2024/1/24 |
1,841 |
1,926 |
1,811 |
1,829 |
-1.14% |
4,436,200 |
| 2024/1/23 |
1,722 |
1,850 |
1,721 |
1,850 |
+6.81% |
4,625,100 |
| 2024/1/22 |
1,709 |
1,753 |
1,651 |
1,732 |
+3.65% |
2,468,500 |
| 2024/1/19 |
1,701 |
1,780 |
1,626 |
1,671 |
-8.24% |
5,152,900 |
| 2024/1/18 |
1,588 |
1,825 |
1,569 |
1,821 |
+16.88% |
11,597,400 |
| 2024/1/17 |
1,760 |
1,884 |
1,536 |
1,558 |
-14.11% |
11,060,100 |
| 2024/1/16 |
1,924 |
1,977 |
1,703 |
1,814 |
+7.72% |
16,774,700 |
| 2024/1/15 |
1,438 |
1,684 |
1,425 |
1,684 |
+21.68% |
12,169,000 |
| 2024/1/12 |
1,271 |
1,390 |
1,252 |
1,384 |
+9.84% |
9,183,900 |
| 2024/1/11 |
1,167 |
1,289 |
1,163 |
1,260 |
+10.43% |
5,704,700 |
| 2024/1/10 |
1,114 |
1,164 |
1,096 |
1,141 |
+4.20% |
2,014,700 |
| 2024/1/9 |
1,115 |
1,128 |
1,081 |
1,095 |
-4.20% |
2,011,400 |
| 2024/1/5 |
1,171 |
1,200 |
1,142 |
1,143 |
-2.31% |
3,124,000 |
| 2024/1/4 |
1,120 |
1,200 |
1,109 |
1,170 |
+6.85% |
3,704,200 |
| 2023/12/29 |
1,080 |
1,095 |
1,064 |
1,095 |
+1.20% |
1,432,900 |
| 2023/12/28 |
1,064 |
1,100 |
1,055 |
1,082 |
+2.37% |
1,830,100 |
| 2023/12/27 |
1,043 |
1,071 |
1,034 |
1,057 |
+1.34% |
999,000 |
| 2023/12/26 |
1,031 |
1,051 |
1,016 |
1,043 |
+0.68% |
883,700 |
| 2023/12/25 |
1,043 |
1,058 |
1,012 |
1,036 |
-0.77% |
1,193,700 |
| 2023/12/22 |
1,099 |
1,109 |
1,019 |
1,044 |
-4.04% |
2,097,100 |
| 2023/12/21 |
1,133 |
1,151 |
1,086 |
1,088 |
-3.37% |
2,816,600 |
| 2023/12/20 |
1,065 |
1,140 |
1,063 |
1,126 |
+6.33% |
2,634,000 |
| 2023/12/19 |
1,047 |
1,069 |
1,028 |
1,059 |
+1.24% |
1,877,700 |
| 2023/12/18 |
1,035 |
1,106 |
1,030 |
1,046 |
+1.16% |
3,521,000 |
| 2023/12/15 |
988 |
1,061 |
984 |
1,034 |
+1.57% |
2,703,400 |
| 2023/12/14 |
1,153 |
1,159 |
1,004 |
1,018 |
-9.35% |
5,062,900 |
| 2023/12/13 |
1,083 |
1,163 |
1,067 |
1,123 |
+6.65% |
13,823,500 |
| 2023/12/12 |
1,049 |
1,133 |
1,020 |
1,053 |
+1.15% |
10,787,100 |
| 2023/12/11 |
1,012 |
1,080 |
993 |
1,041 |
-2.89% |
12,436,900 |
| 2023/12/8 |
1,081 |
1,306 |
980 |
1,072 |
+2.00% |
34,700,200 |
| 2023/12/7 |
905 |
1,051 |
900 |
1,051 |
+16.65% |
12,641,400 |
| 2023/12/6 |
808 |
920 |
801 |
901 |
+11.79% |
9,696,600 |
| 2023/12/5 |
780 |
812 |
777 |
806 |
+3.20% |
2,844,400 |
| 2023/12/4 |
791 |
823 |
777 |
781 |
-2.13% |
4,064,800 |
| 2023/12/1 |
775 |
816 |
757 |
798 |
+3.37% |
5,070,200 |
| 2023/11/30 |
782 |
791 |
745 |
772 |
-0.64% |
4,937,100 |
| 2023/11/29 |
780 |
822 |
754 |
777 |
-0.13% |
11,102,200 |
| 2023/11/28 |
705 |
788 |
703 |
778 |
+13.08% |
11,196,100 |
| 2023/11/27 |
656 |
696 |
641 |
688 |
+6.50% |
3,895,700 |
| 2023/11/24 |
689 |
695 |
642 |
646 |
-5.14% |
3,856,900 |
| 2023/11/22 |
660 |
710 |
658 |
681 |
+4.13% |
8,670,800 |
| 2023/11/21 |
642 |
659 |
627 |
654 |
+3.48% |
2,728,400 |
| 2023/11/20 |
599 |
638 |
597 |
632 |
+2.43% |
3,608,200 |
| 2023/11/17 |
566 |
624 |
553 |
617 |
+6.01% |
7,208,300 |
| 2023/11/16 |
634 |
634 |
582 |
582 |
-7.32% |
4,821,000 |
| 2023/11/15 |
644 |
652 |
623 |
628 |
-0.95% |
1,754,400 |
| 2023/11/14 |
658 |
677 |
607 |
634 |
-2.16% |
5,604,300 |
| 2023/11/13 |
641 |
669 |
631 |
648 |
-1.22% |
2,159,800 |
| 2023/11/10 |
698 |
715 |
632 |
656 |
-4.93% |
4,442,500 |
| 2023/11/9 |
699 |
699 |
642 |
690 |
-0.72% |
6,798,300 |
| 2023/11/8 |
641 |
697 |
631 |
695 |
+7.59% |
5,013,800 |
| 2023/11/7 |
632 |
650 |
618 |
646 |
+1.41% |
2,440,900 |
| 2023/11/6 |
588 |
638 |
574 |
637 |
+10.21% |
4,335,600 |
| 2023/11/2 |
596 |
618 |
561 |
578 |
-2.20% |
4,413,600 |
| 2023/11/1 |
541 |
591 |
525 |
591 |
+11.30% |
7,707,700 |
| 2023/10/31 |
518 |
537 |
508 |
531 |
+3.71% |
1,754,800 |
| 2023/10/30 |
497 |
518 |
493 |
512 |
+1.99% |
1,091,800 |
| 2023/10/27 |
509 |
509 |
496 |
502 |
-0.59% |
653,700 |
| 2023/10/26 |
514 |
517 |
504 |
505 |
-2.70% |
673,800 |
| 2023/10/25 |
496 |
523 |
495 |
519 |
+4.43% |
986,000 |
| 2023/10/24 |
478 |
499 |
471 |
497 |
+2.90% |
964,900 |
| 2023/10/23 |
502 |
503 |
481 |
483 |
-3.98% |
811,800 |
| 2023/10/20 |
507 |
512 |
487 |
503 |
-1.18% |
1,169,600 |
| 2023/10/19 |
518 |
533 |
509 |
509 |
-3.05% |
1,095,400 |
|
