日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,437 |
1,571 |
1,392 |
1,532 |
+6.91% |
316,600 |
2024/4/18 |
1,368 |
1,447 |
1,358 |
1,433 |
+4.67% |
73,100 |
2024/4/17 |
1,419 |
1,428 |
1,355 |
1,369 |
-2.63% |
113,500 |
2024/4/16 |
1,420 |
1,420 |
1,367 |
1,406 |
-1.47% |
131,500 |
2024/4/15 |
1,420 |
1,450 |
1,394 |
1,427 |
+0.07% |
83,100 |
2024/4/12 |
1,495 |
1,520 |
1,410 |
1,426 |
-4.74% |
258,700 |
2024/4/11 |
1,601 |
1,623 |
1,492 |
1,497 |
-13.22% |
372,800 |
2024/4/10 |
1,711 |
1,758 |
1,699 |
1,725 |
+0.88% |
147,700 |
2024/4/9 |
1,675 |
1,710 |
1,657 |
1,710 |
+2.21% |
62,100 |
2024/4/8 |
1,668 |
1,673 |
1,630 |
1,673 |
+2.76% |
81,900 |
2024/4/5 |
1,584 |
1,660 |
1,565 |
1,628 |
+0.93% |
105,800 |
2024/4/4 |
1,700 |
1,713 |
1,596 |
1,613 |
-4.50% |
127,400 |
2024/4/3 |
1,701 |
1,723 |
1,684 |
1,689 |
-2.03% |
72,700 |
2024/4/2 |
1,795 |
1,795 |
1,724 |
1,724 |
-3.96% |
76,700 |
2024/4/1 |
1,800 |
1,836 |
1,788 |
1,795 |
+0.84% |
65,600 |
2024/3/29 |
1,799 |
1,817 |
1,765 |
1,780 |
-0.11% |
84,300 |
2024/3/28 |
1,790 |
1,817 |
1,765 |
1,782 |
-0.34% |
39,300 |
2024/3/27 |
1,834 |
1,834 |
1,785 |
1,788 |
-2.03% |
60,800 |
2024/3/26 |
1,819 |
1,835 |
1,803 |
1,825 |
+0.50% |
59,900 |
2024/3/25 |
1,826 |
1,866 |
1,816 |
1,816 |
-1.63% |
82,500 |
2024/3/22 |
1,850 |
1,853 |
1,816 |
1,846 |
-0.11% |
59,600 |
2024/3/21 |
1,888 |
1,888 |
1,845 |
1,848 |
-0.59% |
94,100 |
2024/3/19 |
1,835 |
1,871 |
1,800 |
1,859 |
+0.87% |
160,600 |
2024/3/18 |
1,748 |
1,843 |
1,738 |
1,843 |
+7.90% |
196,500 |
2024/3/15 |
1,710 |
1,716 |
1,684 |
1,708 |
-0.93% |
62,300 |
2024/3/14 |
1,696 |
1,725 |
1,692 |
1,724 |
+2.19% |
39,400 |
2024/3/13 |
1,731 |
1,731 |
1,669 |
1,687 |
-2.43% |
78,100 |
2024/3/12 |
1,694 |
1,739 |
1,673 |
1,729 |
+2.07% |
47,300 |
2024/3/11 |
1,688 |
1,711 |
1,653 |
1,694 |
-1.51% |
101,600 |
2024/3/8 |
1,737 |
1,760 |
1,718 |
1,720 |
-1.83% |
59,600 |
2024/3/7 |
1,808 |
1,818 |
1,740 |
1,752 |
+0.86% |
119,100 |
2024/3/6 |
1,683 |
1,743 |
1,671 |
1,737 |
+0.06% |
98,800 |
2024/3/5 |
1,790 |
1,797 |
1,736 |
1,736 |
-3.02% |
118,500 |
2024/3/4 |
1,775 |
1,810 |
1,760 |
1,790 |
+0.73% |
69,600 |
2024/3/1 |
1,777 |
1,808 |
1,756 |
1,777 |
+0.62% |
72,600 |
2024/2/29 |
1,787 |
1,818 |
1,750 |
1,766 |
-1.34% |
68,800 |
2024/2/28 |
1,810 |
1,824 |
1,774 |
1,790 |
-0.28% |
78,400 |
2024/2/27 |
1,725 |
1,810 |
1,713 |
1,795 |
+4.36% |
102,300 |
2024/2/26 |
1,713 |
1,740 |
1,666 |
1,720 |
+0.82% |
79,500 |
2024/2/22 |
1,680 |
1,726 |
1,662 |
1,706 |
+1.07% |
73,100 |
2024/2/21 |
1,690 |
1,730 |
1,679 |
1,688 |
-0.82% |
89,400 |
2024/2/20 |
1,730 |
1,766 |
1,694 |
1,702 |
-1.56% |
75,400 |
2024/2/19 |
1,727 |
1,765 |
1,659 |
1,729 |
-0.52% |
239,800 |
2024/2/16 |
1,651 |
1,770 |
1,632 |
1,738 |
+5.27% |
232,400 |
2024/2/15 |
1,527 |
1,678 |
1,527 |
1,651 |
+9.41% |
304,700 |
2024/2/14 |
1,537 |
1,542 |
1,506 |
1,509 |
-2.83% |
128,700 |
2024/2/13 |
1,602 |
1,609 |
1,549 |
1,553 |
-3.90% |
144,700 |
2024/2/9 |
1,555 |
1,623 |
1,555 |
1,616 |
+3.59% |
165,200 |
2024/2/8 |
1,568 |
1,577 |
1,518 |
1,560 |
+0.06% |
155,100 |
2024/2/7 |
1,575 |
1,603 |
1,534 |
1,559 |
+0.32% |
136,300 |
2024/2/6 |
1,598 |
1,598 |
1,543 |
1,554 |
-2.14% |
106,000 |
2024/2/5 |
1,527 |
1,590 |
1,503 |
1,588 |
+4.06% |
117,400 |
2024/2/2 |
1,500 |
1,557 |
1,475 |
1,526 |
+3.81% |
112,800 |
2024/2/1 |
1,500 |
1,512 |
1,465 |
1,470 |
-2.97% |
94,200 |
2024/1/31 |
1,540 |
1,540 |
1,488 |
1,515 |
-1.43% |
92,800 |
2024/1/30 |
1,516 |
1,551 |
1,513 |
1,537 |
+1.59% |
96,800 |
2024/1/29 |
1,635 |
1,635 |
1,511 |
1,513 |
-8.14% |
265,000 |
2024/1/26 |
1,602 |
1,652 |
1,598 |
1,647 |
+1.42% |
87,300 |
2024/1/25 |
1,589 |
1,666 |
1,564 |
1,624 |
+1.69% |
157,200 |
2024/1/24 |
1,584 |
1,608 |
1,555 |
1,597 |
-0.31% |
143,800 |
2024/1/23 |
1,636 |
1,675 |
1,602 |
1,602 |
-2.85% |
156,200 |
2024/1/22 |
1,620 |
1,669 |
1,567 |
1,649 |
+2.74% |
157,200 |
2024/1/19 |
1,530 |
1,634 |
1,521 |
1,605 |
+5.31% |
242,200 |
2024/1/18 |
1,512 |
1,562 |
1,511 |
1,524 |
-1.80% |
212,700 |
2024/1/17 |
1,723 |
1,743 |
1,550 |
1,552 |
-7.95% |
526,800 |
2024/1/16 |
1,694 |
1,729 |
1,630 |
1,686 |
+1.93% |
590,300 |
2024/1/15 |
1,654 |
1,654 |
1,574 |
1,654 |
+22.16% |
823,300 |
2024/1/12 |
1,332 |
1,356 |
1,301 |
1,354 |
+1.50% |
125,700 |
2024/1/11 |
1,306 |
1,342 |
1,285 |
1,334 |
+3.57% |
108,900 |
2024/1/10 |
1,289 |
1,309 |
1,279 |
1,288 |
-0.23% |
65,500 |
2024/1/9 |
1,279 |
1,319 |
1,260 |
1,291 |
-1.68% |
251,500 |
2024/1/5 |
1,460 |
1,468 |
1,308 |
1,313 |
-6.35% |
415,000 |
2024/1/4 |
1,395 |
1,420 |
1,344 |
1,402 |
+0.86% |
129,600 |
2023/12/29 |
1,340 |
1,392 |
1,334 |
1,390 |
+3.58% |
159,900 |
2023/12/28 |
1,306 |
1,350 |
1,286 |
1,342 |
+2.84% |
155,000 |
2023/12/27 |
1,237 |
1,306 |
1,235 |
1,305 |
+6.36% |
154,600 |
2023/12/26 |
1,230 |
1,251 |
1,218 |
1,227 |
-0.73% |
64,800 |
2023/12/25 |
1,217 |
1,244 |
1,195 |
1,236 |
+3.09% |
73,800 |
2023/12/22 |
1,198 |
1,217 |
1,176 |
1,199 |
+1.27% |
90,900 |
2023/12/21 |
1,158 |
1,193 |
1,152 |
1,184 |
+1.11% |
51,500 |
2023/12/20 |
1,180 |
1,194 |
1,151 |
1,171 |
+0.69% |
91,000 |
2023/12/19 |
1,132 |
1,190 |
1,124 |
1,163 |
+3.38% |
100,100 |
2023/12/18 |
1,184 |
1,210 |
1,122 |
1,125 |
-6.56% |
265,100 |
2023/12/15 |
1,083 |
1,348 |
1,083 |
1,204 |
+9.85% |
1,147,000 |
2023/12/14 |
1,097 |
1,123 |
1,056 |
1,096 |
+0.46% |
129,600 |
2023/12/13 |
1,077 |
1,098 |
1,068 |
1,091 |
+0.46% |
101,100 |
2023/12/12 |
1,135 |
1,152 |
1,086 |
1,086 |
-4.82% |
162,900 |
2023/12/11 |
1,136 |
1,155 |
1,121 |
1,141 |
+0.44% |
99,500 |
2023/12/8 |
1,183 |
1,196 |
1,125 |
1,136 |
-6.35% |
164,100 |
2023/12/7 |
1,211 |
1,239 |
1,210 |
1,213 |
-0.33% |
50,600 |
2023/12/6 |
1,200 |
1,227 |
1,191 |
1,217 |
+0.25% |
141,700 |
2023/12/5 |
1,254 |
1,254 |
1,208 |
1,214 |
-4.11% |
95,800 |
2023/12/4 |
1,262 |
1,290 |
1,253 |
1,266 |
-0.24% |
75,400 |
2023/12/1 |
1,330 |
1,333 |
1,269 |
1,269 |
-4.01% |
180,500 |
2023/11/30 |
1,353 |
1,385 |
1,307 |
1,322 |
-4.41% |
234,700 |
2023/11/29 |
1,401 |
1,444 |
1,383 |
1,383 |
-1.91% |
148,800 |
2023/11/28 |
1,434 |
1,450 |
1,410 |
1,410 |
-2.62% |
85,200 |
2023/11/27 |
1,447 |
1,473 |
1,416 |
1,448 |
+1.61% |
110,300 |
2023/11/24 |
1,572 |
1,572 |
1,413 |
1,425 |
-8.65% |
340,300 |
2023/11/22 |
1,495 |
1,571 |
1,490 |
1,560 |
+2.56% |
110,400 |
2023/11/21 |
1,559 |
1,571 |
1,502 |
1,521 |
-3.18% |
85,300 |
2023/11/20 |
1,587 |
1,611 |
1,568 |
1,571 |
-1.07% |
68,300 |
2023/11/17 |
1,540 |
1,594 |
1,521 |
1,588 |
+3.45% |
67,300 |
2023/11/16 |
1,530 |
1,568 |
1,516 |
1,535 |
+1.45% |
72,000 |
2023/11/15 |
1,520 |
1,531 |
1,501 |
1,513 |
-0.39% |
50,800 |
2023/11/14 |
1,573 |
1,573 |
1,506 |
1,519 |
-1.17% |
57,300 |
2023/11/13 |
1,498 |
1,545 |
1,485 |
1,537 |
+5.35% |
84,400 |
2023/11/10 |
1,429 |
1,459 |
1,411 |
1,459 |
+0.34% |
56,100 |
2023/11/9 |
1,468 |
1,475 |
1,440 |
1,454 |
-1.49% |
90,100 |
2023/11/8 |
1,495 |
1,513 |
1,465 |
1,476 |
-1.01% |
34,300 |
2023/11/7 |
1,480 |
1,502 |
1,469 |
1,491 |
-0.40% |
43,200 |
2023/11/6 |
1,521 |
1,540 |
1,482 |
1,497 |
-0.53% |
140,200 |
2023/11/2 |
1,460 |
1,508 |
1,460 |
1,505 |
+3.08% |
73,900 |
2023/11/1 |
1,445 |
1,494 |
1,433 |
1,460 |
+1.88% |
120,700 |
2023/10/31 |
1,369 |
1,433 |
1,351 |
1,433 |
+3.62% |
76,600 |
2023/10/30 |
1,333 |
1,400 |
1,322 |
1,383 |
+3.60% |
85,800 |
2023/10/27 |
1,277 |
1,335 |
1,271 |
1,335 |
+2.93% |
78,500 |
2023/10/26 |
1,285 |
1,329 |
1,281 |
1,297 |
-1.37% |
97,900 |
2023/10/25 |
1,365 |
1,375 |
1,304 |
1,315 |
-3.52% |
108,100 |
2023/10/24 |
1,343 |
1,369 |
1,259 |
1,363 |
+1.49% |
274,000 |
2023/10/23 |
1,380 |
1,401 |
1,340 |
1,343 |
-3.87% |
117,800 |
2023/10/20 |
1,409 |
1,433 |
1,379 |
1,397 |
-1.96% |
92,600 |
2023/10/19 |
1,430 |
1,465 |
1,407 |
1,425 |
-0.35% |
92,900 |
|