日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,010 |
2,063 |
1,996 |
2,045 |
+1.59% |
351,100 |
2024/4/17 |
2,065 |
2,070 |
2,010 |
2,013 |
-2.42% |
496,800 |
2024/4/16 |
2,120 |
2,137 |
2,047 |
2,063 |
-4.18% |
499,700 |
2024/4/15 |
2,120 |
2,173 |
2,114 |
2,153 |
+0.23% |
279,400 |
2024/4/12 |
2,199 |
2,205 |
2,131 |
2,148 |
-2.05% |
274,300 |
2024/4/11 |
2,185 |
2,196 |
2,147 |
2,193 |
-0.77% |
229,900 |
2024/4/10 |
2,189 |
2,232 |
2,186 |
2,210 |
-0.41% |
180,700 |
2024/4/9 |
2,203 |
2,225 |
2,174 |
2,219 |
+1.23% |
261,400 |
2024/4/8 |
2,202 |
2,233 |
2,176 |
2,192 |
+1.86% |
358,300 |
2024/4/5 |
2,174 |
2,192 |
2,128 |
2,152 |
-4.01% |
458,100 |
2024/4/4 |
2,210 |
2,291 |
2,207 |
2,242 |
+3.37% |
395,700 |
2024/4/3 |
2,150 |
2,201 |
2,136 |
2,169 |
-0.96% |
337,200 |
2024/4/2 |
2,201 |
2,213 |
2,166 |
2,190 |
-0.90% |
350,700 |
2024/4/1 |
2,269 |
2,273 |
2,188 |
2,210 |
-2.51% |
294,600 |
2024/3/29 |
2,230 |
2,287 |
2,226 |
2,267 |
+2.26% |
245,500 |
2024/3/28 |
2,268 |
2,270 |
2,203 |
2,217 |
-2.21% |
206,800 |
2024/3/27 |
2,267 |
2,288 |
2,247 |
2,267 |
+0.67% |
291,700 |
2024/3/26 |
2,282 |
2,293 |
2,244 |
2,252 |
-1.23% |
320,300 |
2024/3/25 |
2,325 |
2,340 |
2,272 |
2,280 |
-1.89% |
306,700 |
2024/3/22 |
2,355 |
2,360 |
2,297 |
2,324 |
+0.00% |
425,200 |
2024/3/21 |
2,305 |
2,335 |
2,273 |
2,324 |
+2.51% |
454,200 |
2024/3/19 |
2,194 |
2,270 |
2,184 |
2,267 |
+2.35% |
608,600 |
2024/3/18 |
2,151 |
2,216 |
2,151 |
2,215 |
+3.65% |
377,100 |
2024/3/15 |
2,105 |
2,159 |
2,093 |
2,137 |
+0.52% |
547,000 |
2024/3/14 |
2,145 |
2,148 |
2,087 |
2,126 |
+0.76% |
286,500 |
2024/3/13 |
2,168 |
2,196 |
2,083 |
2,110 |
-1.22% |
391,300 |
2024/3/12 |
2,068 |
2,142 |
2,038 |
2,136 |
+3.29% |
565,500 |
2024/3/11 |
2,100 |
2,130 |
2,023 |
2,068 |
-4.92% |
775,300 |
2024/3/8 |
2,109 |
2,253 |
2,102 |
2,175 |
+1.73% |
814,000 |
2024/3/7 |
2,195 |
2,241 |
2,113 |
2,138 |
-3.78% |
1,036,900 |
2024/3/6 |
2,077 |
2,379 |
2,063 |
2,222 |
+4.47% |
3,302,200 |
2024/3/5 |
2,107 |
2,137 |
2,096 |
2,127 |
+2.80% |
407,000 |
2024/3/4 |
2,170 |
2,196 |
2,067 |
2,069 |
-3.32% |
528,100 |
2024/3/1 |
2,135 |
2,150 |
2,095 |
2,140 |
-0.93% |
461,800 |
2024/2/29 |
2,150 |
2,172 |
2,115 |
2,160 |
+0.75% |
524,500 |
2024/2/28 |
2,155 |
2,177 |
2,133 |
2,144 |
+0.19% |
347,800 |
2024/2/27 |
2,160 |
2,201 |
2,116 |
2,140 |
-1.25% |
572,200 |
2024/2/26 |
2,164 |
2,208 |
2,142 |
2,167 |
+2.07% |
401,200 |
2024/2/22 |
2,123 |
2,146 |
2,094 |
2,123 |
+0.28% |
306,600 |
2024/2/21 |
2,088 |
2,119 |
2,085 |
2,117 |
+1.29% |
356,400 |
2024/2/20 |
2,069 |
2,118 |
2,067 |
2,090 |
-0.48% |
408,400 |
2024/2/19 |
2,030 |
2,100 |
2,024 |
2,100 |
+3.30% |
404,600 |
2024/2/16 |
2,022 |
2,063 |
2,016 |
2,033 |
+1.50% |
290,300 |
2024/2/15 |
2,024 |
2,028 |
1,992 |
2,003 |
+0.75% |
274,600 |
2024/2/14 |
2,005 |
2,035 |
1,968 |
1,988 |
-1.83% |
319,700 |
2024/2/13 |
1,985 |
2,025 |
1,961 |
2,025 |
+3.53% |
363,100 |
2024/2/9 |
1,939 |
1,983 |
1,931 |
1,956 |
+0.20% |
279,200 |
2024/2/8 |
1,936 |
1,971 |
1,905 |
1,952 |
+0.26% |
424,200 |
2024/2/7 |
1,942 |
1,965 |
1,932 |
1,947 |
+0.10% |
335,100 |
2024/2/6 |
1,975 |
1,988 |
1,938 |
1,945 |
-1.77% |
303,700 |
2024/2/5 |
2,019 |
2,024 |
1,958 |
1,980 |
-1.83% |
468,700 |
2024/2/2 |
2,000 |
2,042 |
1,983 |
2,017 |
+1.31% |
789,900 |
2024/2/1 |
2,090 |
2,111 |
1,991 |
1,991 |
+5.29% |
1,488,000 |
2024/1/31 |
1,894 |
1,894 |
1,856 |
1,891 |
+2.00% |
563,400 |
2024/1/30 |
1,862 |
1,884 |
1,847 |
1,854 |
-0.96% |
460,600 |
2024/1/29 |
1,782 |
1,898 |
1,778 |
1,872 |
+7.46% |
1,003,500 |
2024/1/26 |
1,735 |
1,757 |
1,730 |
1,742 |
-0.29% |
292,800 |
2024/1/25 |
1,730 |
1,755 |
1,721 |
1,747 |
+0.29% |
281,100 |
2024/1/24 |
1,761 |
1,771 |
1,742 |
1,742 |
-1.86% |
298,000 |
2024/1/23 |
1,791 |
1,810 |
1,761 |
1,775 |
-0.84% |
275,000 |
2024/1/22 |
1,783 |
1,795 |
1,759 |
1,790 |
+1.94% |
438,400 |
2024/1/19 |
1,751 |
1,766 |
1,742 |
1,756 |
+1.15% |
284,200 |
2024/1/18 |
1,738 |
1,764 |
1,727 |
1,736 |
-0.40% |
352,300 |
2024/1/17 |
1,796 |
1,811 |
1,743 |
1,743 |
-3.06% |
502,700 |
2024/1/16 |
1,819 |
1,819 |
1,789 |
1,798 |
-0.94% |
224,900 |
2024/1/15 |
1,790 |
1,819 |
1,781 |
1,815 |
+0.95% |
317,000 |
2024/1/12 |
1,787 |
1,816 |
1,773 |
1,798 |
+2.63% |
572,800 |
2024/1/11 |
1,770 |
1,776 |
1,737 |
1,752 |
-0.17% |
427,700 |
2024/1/10 |
1,711 |
1,785 |
1,711 |
1,755 |
+0.75% |
791,400 |
2024/1/9 |
1,706 |
1,747 |
1,702 |
1,742 |
+3.02% |
538,200 |
2024/1/5 |
1,725 |
1,737 |
1,690 |
1,691 |
-1.00% |
404,100 |
2024/1/4 |
1,658 |
1,712 |
1,638 |
1,708 |
+3.02% |
480,000 |
2023/12/29 |
1,649 |
1,672 |
1,643 |
1,658 |
+0.00% |
386,500 |
2023/12/28 |
1,649 |
1,684 |
1,640 |
1,658 |
-0.36% |
494,900 |
2023/12/27 |
1,669 |
1,688 |
1,652 |
1,664 |
-1.83% |
803,500 |
2023/12/26 |
1,715 |
1,715 |
1,635 |
1,695 |
+2.85% |
1,785,400 |
2023/12/25 |
1,690 |
1,690 |
1,641 |
1,648 |
-0.54% |
288,200 |
2023/12/22 |
1,645 |
1,686 |
1,631 |
1,657 |
+2.22% |
371,600 |
2023/12/21 |
1,613 |
1,628 |
1,605 |
1,621 |
-1.10% |
220,700 |
2023/12/20 |
1,635 |
1,652 |
1,623 |
1,639 |
+1.24% |
284,200 |
2023/12/19 |
1,615 |
1,633 |
1,599 |
1,619 |
+1.06% |
239,300 |
2023/12/18 |
1,594 |
1,633 |
1,579 |
1,602 |
-1.23% |
479,500 |
2023/12/15 |
1,635 |
1,659 |
1,607 |
1,622 |
-0.73% |
527,700 |
2023/12/14 |
1,651 |
1,666 |
1,614 |
1,634 |
-2.04% |
450,300 |
2023/12/13 |
1,681 |
1,700 |
1,645 |
1,668 |
+0.79% |
459,000 |
2023/12/12 |
1,650 |
1,684 |
1,640 |
1,655 |
+1.35% |
740,800 |
2023/12/11 |
1,640 |
1,652 |
1,621 |
1,633 |
+2.45% |
385,000 |
2023/12/8 |
1,600 |
1,620 |
1,571 |
1,594 |
-2.27% |
979,800 |
2023/12/7 |
1,629 |
1,660 |
1,615 |
1,631 |
+0.06% |
660,400 |
2023/12/6 |
1,558 |
1,638 |
1,556 |
1,630 |
+4.89% |
779,900 |
2023/12/5 |
1,570 |
1,579 |
1,531 |
1,554 |
-1.83% |
652,100 |
2023/12/4 |
1,559 |
1,595 |
1,533 |
1,583 |
+1.02% |
659,100 |
2023/12/1 |
1,552 |
1,585 |
1,547 |
1,567 |
+1.69% |
592,700 |
2023/11/30 |
1,472 |
1,549 |
1,465 |
1,541 |
+4.47% |
605,300 |
2023/11/29 |
1,490 |
1,500 |
1,471 |
1,475 |
-1.60% |
212,500 |
2023/11/28 |
1,483 |
1,504 |
1,474 |
1,499 |
+0.81% |
229,300 |
2023/11/27 |
1,504 |
1,522 |
1,485 |
1,487 |
+0.20% |
509,200 |
2023/11/24 |
1,485 |
1,494 |
1,468 |
1,484 |
+0.68% |
238,800 |
2023/11/22 |
1,446 |
1,482 |
1,439 |
1,474 |
+2.29% |
258,300 |
2023/11/21 |
1,429 |
1,446 |
1,423 |
1,441 |
+0.98% |
216,600 |
2023/11/20 |
1,438 |
1,464 |
1,424 |
1,427 |
-1.86% |
348,300 |
2023/11/17 |
1,417 |
1,455 |
1,414 |
1,454 |
+2.04% |
275,400 |
2023/11/16 |
1,440 |
1,455 |
1,420 |
1,425 |
-2.73% |
510,900 |
2023/11/15 |
1,467 |
1,472 |
1,446 |
1,465 |
+0.41% |
245,700 |
2023/11/14 |
1,462 |
1,464 |
1,426 |
1,459 |
+0.07% |
366,100 |
2023/11/13 |
1,477 |
1,477 |
1,445 |
1,458 |
-0.95% |
291,500 |
2023/11/10 |
1,482 |
1,503 |
1,449 |
1,472 |
+3.30% |
787,800 |
2023/11/9 |
1,409 |
1,432 |
1,400 |
1,425 |
+1.57% |
452,600 |
2023/11/8 |
1,455 |
1,462 |
1,394 |
1,403 |
-3.71% |
1,005,500 |
2023/11/7 |
1,451 |
1,469 |
1,443 |
1,457 |
-1.55% |
526,900 |
2023/11/6 |
1,485 |
1,493 |
1,446 |
1,480 |
+1.44% |
791,700 |
2023/11/2 |
1,514 |
1,526 |
1,442 |
1,459 |
-2.34% |
1,207,800 |
2023/11/1 |
1,462 |
1,512 |
1,425 |
1,494 |
+10.10% |
2,121,200 |
2023/10/31 |
1,360 |
1,360 |
1,325 |
1,357 |
+1.12% |
689,300 |
2023/10/30 |
1,341 |
1,359 |
1,333 |
1,342 |
-1.40% |
1,184,100 |
2023/10/27 |
1,335 |
1,361 |
1,333 |
1,361 |
+3.11% |
501,900 |
2023/10/26 |
1,322 |
1,349 |
1,318 |
1,320 |
-0.83% |
369,100 |
2023/10/25 |
1,340 |
1,346 |
1,322 |
1,331 |
+0.83% |
342,200 |
2023/10/24 |
1,318 |
1,327 |
1,277 |
1,320 |
+1.69% |
571,200 |
2023/10/23 |
1,317 |
1,331 |
1,297 |
1,298 |
-1.44% |
518,600 |
2023/10/20 |
1,302 |
1,325 |
1,301 |
1,317 |
+0.53% |
384,500 |
2023/10/19 |
1,320 |
1,332 |
1,304 |
1,310 |
-2.02% |
444,600 |
2023/10/18 |
1,345 |
1,352 |
1,326 |
1,337 |
-0.07% |
307,700 |
|