日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,430 |
1,493 |
1,419 |
1,467 |
+4.79% |
1,085,100 |
2024/4/23 |
1,425 |
1,444 |
1,393 |
1,400 |
-0.36% |
761,000 |
2024/4/22 |
1,392 |
1,409 |
1,357 |
1,405 |
+2.33% |
1,195,700 |
2024/4/19 |
1,402 |
1,408 |
1,361 |
1,373 |
-2.00% |
1,452,100 |
2024/4/18 |
1,401 |
1,425 |
1,388 |
1,401 |
+1.52% |
1,084,800 |
2024/4/17 |
1,444 |
1,451 |
1,379 |
1,380 |
-4.50% |
1,531,500 |
2024/4/16 |
1,374 |
1,462 |
1,373 |
1,445 |
+2.41% |
2,593,400 |
2024/4/15 |
1,468 |
1,479 |
1,406 |
1,411 |
-8.08% |
2,689,200 |
2024/4/12 |
1,682 |
1,724 |
1,530 |
1,535 |
-8.74% |
2,784,000 |
2024/4/11 |
1,725 |
1,735 |
1,664 |
1,682 |
-3.50% |
1,616,100 |
2024/4/10 |
1,770 |
1,791 |
1,739 |
1,743 |
-1.69% |
569,300 |
2024/4/9 |
1,738 |
1,778 |
1,730 |
1,773 |
+2.37% |
775,300 |
2024/4/8 |
1,749 |
1,764 |
1,715 |
1,732 |
+0.64% |
730,500 |
2024/4/5 |
1,690 |
1,727 |
1,670 |
1,721 |
+0.06% |
880,300 |
2024/4/4 |
1,680 |
1,743 |
1,680 |
1,720 |
+3.61% |
994,300 |
2024/4/3 |
1,675 |
1,696 |
1,646 |
1,660 |
-1.83% |
729,300 |
2024/4/2 |
1,707 |
1,726 |
1,687 |
1,691 |
-2.14% |
881,500 |
2024/4/1 |
1,775 |
1,775 |
1,722 |
1,728 |
-1.65% |
500,200 |
2024/3/29 |
1,711 |
1,760 |
1,711 |
1,757 |
+1.44% |
476,500 |
2024/3/28 |
1,792 |
1,792 |
1,731 |
1,732 |
-0.40% |
555,300 |
2024/3/27 |
1,755 |
1,763 |
1,732 |
1,739 |
+0.52% |
568,500 |
2024/3/26 |
1,737 |
1,762 |
1,721 |
1,730 |
-1.48% |
824,200 |
2024/3/25 |
1,824 |
1,824 |
1,746 |
1,756 |
-1.95% |
900,600 |
2024/3/22 |
1,785 |
1,807 |
1,752 |
1,791 |
+0.39% |
773,600 |
2024/3/21 |
1,801 |
1,820 |
1,782 |
1,784 |
-0.89% |
820,000 |
2024/3/19 |
1,776 |
1,800 |
1,731 |
1,800 |
+2.56% |
607,200 |
2024/3/18 |
1,697 |
1,767 |
1,685 |
1,755 |
+1.62% |
652,000 |
2024/3/15 |
1,740 |
1,756 |
1,719 |
1,727 |
-0.69% |
694,500 |
2024/3/14 |
1,752 |
1,760 |
1,722 |
1,739 |
-0.63% |
407,800 |
2024/3/13 |
1,772 |
1,802 |
1,739 |
1,750 |
-0.68% |
745,800 |
2024/3/12 |
1,699 |
1,771 |
1,699 |
1,762 |
+2.09% |
783,600 |
2024/3/11 |
1,660 |
1,728 |
1,659 |
1,726 |
+2.37% |
855,300 |
2024/3/8 |
1,703 |
1,721 |
1,663 |
1,686 |
-2.49% |
1,146,100 |
2024/3/7 |
1,750 |
1,780 |
1,714 |
1,729 |
-1.09% |
1,001,200 |
2024/3/6 |
1,746 |
1,787 |
1,714 |
1,748 |
-0.79% |
1,013,200 |
2024/3/5 |
1,789 |
1,805 |
1,728 |
1,762 |
-2.33% |
1,211,200 |
2024/3/4 |
1,824 |
1,853 |
1,792 |
1,804 |
-0.11% |
761,400 |
2024/3/1 |
1,795 |
1,815 |
1,775 |
1,806 |
+1.40% |
1,220,600 |
2024/2/29 |
1,766 |
1,808 |
1,756 |
1,781 |
+0.45% |
1,963,700 |
2024/2/28 |
1,703 |
1,807 |
1,693 |
1,773 |
+5.10% |
1,891,800 |
2024/2/27 |
1,648 |
1,708 |
1,646 |
1,687 |
+2.43% |
1,862,600 |
2024/2/26 |
1,544 |
1,647 |
1,525 |
1,647 |
+7.58% |
1,712,900 |
2024/2/22 |
1,501 |
1,535 |
1,494 |
1,531 |
+2.55% |
969,100 |
2024/2/21 |
1,528 |
1,529 |
1,472 |
1,493 |
-1.39% |
586,500 |
2024/2/20 |
1,530 |
1,533 |
1,494 |
1,514 |
+0.13% |
592,300 |
2024/2/19 |
1,479 |
1,524 |
1,471 |
1,512 |
+0.40% |
1,106,600 |
2024/2/16 |
1,390 |
1,519 |
1,375 |
1,506 |
+8.35% |
1,706,200 |
2024/2/15 |
1,396 |
1,435 |
1,375 |
1,390 |
+0.94% |
990,500 |
2024/2/14 |
1,425 |
1,434 |
1,371 |
1,377 |
-4.84% |
1,340,500 |
2024/2/13 |
1,507 |
1,508 |
1,443 |
1,447 |
-2.89% |
900,200 |
2024/2/9 |
1,450 |
1,505 |
1,447 |
1,490 |
+4.05% |
1,234,800 |
2024/2/8 |
1,419 |
1,447 |
1,385 |
1,432 |
+1.63% |
708,600 |
2024/2/7 |
1,419 |
1,431 |
1,385 |
1,409 |
-1.26% |
839,400 |
2024/2/6 |
1,460 |
1,461 |
1,427 |
1,427 |
-3.65% |
1,170,400 |
2024/2/5 |
1,412 |
1,482 |
1,388 |
1,481 |
+6.39% |
1,389,900 |
2024/2/2 |
1,401 |
1,404 |
1,372 |
1,392 |
-0.57% |
911,500 |
2024/2/1 |
1,361 |
1,412 |
1,360 |
1,400 |
+0.65% |
878,600 |
2024/1/31 |
1,396 |
1,417 |
1,369 |
1,391 |
-0.64% |
570,600 |
2024/1/30 |
1,399 |
1,409 |
1,368 |
1,400 |
+1.30% |
872,600 |
2024/1/29 |
1,377 |
1,403 |
1,377 |
1,382 |
-0.29% |
607,500 |
2024/1/26 |
1,367 |
1,410 |
1,364 |
1,386 |
+0.07% |
777,400 |
2024/1/25 |
1,375 |
1,396 |
1,372 |
1,385 |
-1.00% |
631,900 |
2024/1/24 |
1,430 |
1,432 |
1,391 |
1,399 |
-0.92% |
743,900 |
2024/1/23 |
1,417 |
1,429 |
1,407 |
1,412 |
+0.50% |
931,600 |
2024/1/22 |
1,369 |
1,408 |
1,363 |
1,405 |
+4.85% |
2,062,000 |
2024/1/19 |
1,294 |
1,352 |
1,291 |
1,340 |
+3.96% |
2,131,800 |
2024/1/18 |
1,330 |
1,331 |
1,270 |
1,289 |
-3.73% |
2,182,900 |
2024/1/17 |
1,422 |
1,438 |
1,332 |
1,339 |
-6.36% |
2,106,000 |
2024/1/16 |
1,430 |
1,446 |
1,414 |
1,430 |
+0.00% |
1,702,800 |
2024/1/15 |
1,495 |
1,495 |
1,345 |
1,430 |
-4.41% |
4,541,000 |
2024/1/12 |
1,494 |
1,507 |
1,463 |
1,496 |
+0.74% |
1,823,900 |
2024/1/11 |
1,505 |
1,515 |
1,485 |
1,485 |
-0.67% |
1,153,900 |
2024/1/10 |
1,481 |
1,503 |
1,466 |
1,495 |
+1.29% |
1,157,200 |
2024/1/9 |
1,499 |
1,509 |
1,441 |
1,476 |
+0.41% |
1,332,100 |
2024/1/5 |
1,554 |
1,564 |
1,470 |
1,470 |
-6.43% |
1,723,000 |
2024/1/4 |
1,571 |
1,573 |
1,529 |
1,571 |
-1.75% |
947,300 |
2023/12/29 |
1,590 |
1,607 |
1,581 |
1,599 |
-0.50% |
582,400 |
2023/12/28 |
1,600 |
1,609 |
1,589 |
1,607 |
+0.19% |
422,500 |
2023/12/27 |
1,604 |
1,610 |
1,590 |
1,604 |
+0.94% |
489,500 |
2023/12/26 |
1,613 |
1,636 |
1,585 |
1,589 |
-1.30% |
745,000 |
2023/12/25 |
1,620 |
1,621 |
1,601 |
1,610 |
+0.25% |
361,400 |
2023/12/22 |
1,611 |
1,636 |
1,597 |
1,606 |
-0.06% |
867,900 |
2023/12/21 |
1,592 |
1,618 |
1,588 |
1,607 |
-0.56% |
709,400 |
2023/12/20 |
1,638 |
1,640 |
1,604 |
1,616 |
-1.22% |
1,101,000 |
2023/12/19 |
1,595 |
1,636 |
1,595 |
1,636 |
+1.18% |
1,091,000 |
2023/12/18 |
1,599 |
1,619 |
1,584 |
1,617 |
+0.37% |
690,200 |
2023/12/15 |
1,584 |
1,613 |
1,562 |
1,611 |
+3.73% |
1,213,700 |
2023/12/14 |
1,575 |
1,593 |
1,543 |
1,553 |
+3.33% |
1,076,900 |
2023/12/13 |
1,510 |
1,514 |
1,484 |
1,503 |
+0.47% |
741,000 |
2023/12/12 |
1,553 |
1,553 |
1,459 |
1,496 |
-1.71% |
1,289,700 |
2023/12/11 |
1,501 |
1,525 |
1,490 |
1,522 |
+2.49% |
768,000 |
2023/12/8 |
1,501 |
1,530 |
1,473 |
1,485 |
-3.00% |
1,196,400 |
2023/12/7 |
1,558 |
1,562 |
1,523 |
1,531 |
-2.67% |
1,199,900 |
2023/12/6 |
1,571 |
1,591 |
1,556 |
1,573 |
+0.32% |
770,800 |
2023/12/5 |
1,597 |
1,606 |
1,565 |
1,568 |
-1.82% |
1,620,200 |
2023/12/4 |
1,577 |
1,624 |
1,576 |
1,597 |
+2.77% |
1,579,300 |
2023/12/1 |
1,529 |
1,555 |
1,521 |
1,554 |
+0.52% |
1,182,900 |
2023/11/30 |
1,550 |
1,561 |
1,520 |
1,546 |
+2.05% |
2,051,600 |
2023/11/29 |
1,495 |
1,522 |
1,486 |
1,515 |
+3.06% |
1,735,800 |
2023/11/28 |
1,474 |
1,477 |
1,418 |
1,470 |
+0.68% |
1,028,900 |
2023/11/27 |
1,480 |
1,512 |
1,450 |
1,460 |
-0.88% |
922,800 |
2023/11/24 |
1,444 |
1,477 |
1,443 |
1,473 |
+2.01% |
937,100 |
2023/11/22 |
1,450 |
1,465 |
1,434 |
1,444 |
-2.10% |
1,268,400 |
2023/11/21 |
1,470 |
1,492 |
1,452 |
1,475 |
+1.44% |
1,274,900 |
2023/11/20 |
1,422 |
1,465 |
1,407 |
1,454 |
+4.23% |
1,673,100 |
2023/11/17 |
1,401 |
1,412 |
1,380 |
1,395 |
-0.85% |
919,200 |
2023/11/16 |
1,380 |
1,409 |
1,368 |
1,407 |
+0.07% |
986,000 |
2023/11/15 |
1,422 |
1,422 |
1,363 |
1,406 |
+3.84% |
1,420,200 |
2023/11/14 |
1,376 |
1,382 |
1,339 |
1,354 |
-0.73% |
1,190,400 |
2023/11/13 |
1,376 |
1,389 |
1,359 |
1,364 |
+0.81% |
1,036,900 |
2023/11/10 |
1,357 |
1,378 |
1,344 |
1,353 |
-3.36% |
1,192,500 |
2023/11/9 |
1,384 |
1,410 |
1,361 |
1,400 |
+1.67% |
1,243,900 |
2023/11/8 |
1,373 |
1,397 |
1,362 |
1,377 |
+2.46% |
1,071,500 |
2023/11/7 |
1,333 |
1,362 |
1,320 |
1,344 |
-0.88% |
1,007,000 |
2023/11/6 |
1,308 |
1,367 |
1,304 |
1,356 |
+6.10% |
2,173,000 |
2023/11/2 |
1,233 |
1,280 |
1,230 |
1,278 |
+6.23% |
1,474,300 |
2023/11/1 |
1,225 |
1,225 |
1,188 |
1,203 |
+1.18% |
1,077,000 |
2023/10/31 |
1,162 |
1,214 |
1,148 |
1,189 |
+2.81% |
1,141,100 |
2023/10/30 |
1,150 |
1,168.5 |
1,143.5 |
1,156.5 |
-0.64% |
1,171,100 |
2023/10/27 |
1,152.5 |
1,169 |
1,133.5 |
1,164 |
+2.51% |
1,121,700 |
2023/10/26 |
1,121.5 |
1,143 |
1,114 |
1,135.5 |
-1.39% |
1,383,400 |
2023/10/25 |
1,167 |
1,191.5 |
1,148 |
1,151.5 |
-0.73% |
1,657,000 |
2023/10/24 |
1,130 |
1,164.5 |
1,070.5 |
1,160 |
+5.45% |
2,439,500 |
|