日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,759 |
1,783 |
1,749 |
1,761 |
+0.86% |
154,600 |
2024/4/25 |
1,780 |
1,780 |
1,733 |
1,746 |
-1.91% |
52,600 |
2024/4/24 |
1,737 |
1,790 |
1,735 |
1,780 |
+4.89% |
81,300 |
2024/4/23 |
1,690 |
1,708 |
1,677 |
1,697 |
-0.24% |
50,000 |
2024/4/22 |
1,697 |
1,712 |
1,686 |
1,701 |
+2.66% |
73,100 |
2024/4/19 |
1,707 |
1,716 |
1,650 |
1,657 |
-2.70% |
71,000 |
2024/4/18 |
1,663 |
1,711 |
1,663 |
1,703 |
+3.65% |
69,000 |
2024/4/17 |
1,665 |
1,678 |
1,633 |
1,643 |
-2.72% |
89,900 |
2024/4/16 |
1,688 |
1,718 |
1,668 |
1,689 |
-0.06% |
96,700 |
2024/4/15 |
1,750 |
1,763 |
1,690 |
1,690 |
-5.48% |
148,100 |
2024/4/12 |
1,778 |
1,795 |
1,773 |
1,788 |
+1.48% |
58,800 |
2024/4/11 |
1,785 |
1,793 |
1,761 |
1,762 |
-2.17% |
58,300 |
2024/4/10 |
1,826 |
1,855 |
1,799 |
1,801 |
+0.17% |
41,000 |
2024/4/9 |
1,839 |
1,845 |
1,797 |
1,798 |
-2.23% |
75,800 |
2024/4/8 |
1,805 |
1,844 |
1,800 |
1,839 |
+2.05% |
70,600 |
2024/4/5 |
1,754 |
1,807 |
1,754 |
1,802 |
+2.74% |
65,800 |
2024/4/4 |
1,791 |
1,791 |
1,728 |
1,754 |
-2.07% |
125,500 |
2024/4/3 |
1,740 |
1,811 |
1,735 |
1,791 |
+0.73% |
134,500 |
2024/4/2 |
1,865 |
1,866 |
1,773 |
1,778 |
-4.82% |
190,300 |
2024/4/1 |
1,878 |
1,890 |
1,847 |
1,868 |
-0.53% |
79,400 |
2024/3/29 |
1,895 |
1,990 |
1,854 |
1,878 |
+2.96% |
240,300 |
2024/3/28 |
1,816 |
1,899 |
1,795 |
1,824 |
-4.10% |
138,300 |
2024/3/27 |
1,841 |
1,909 |
1,834 |
1,902 |
+3.88% |
61,400 |
2024/3/26 |
1,810 |
1,838 |
1,792 |
1,831 |
+0.55% |
79,300 |
2024/3/25 |
1,850 |
1,857 |
1,805 |
1,821 |
-1.94% |
113,300 |
2024/3/22 |
1,890 |
1,902 |
1,857 |
1,857 |
-2.93% |
107,800 |
2024/3/21 |
1,959 |
1,960 |
1,912 |
1,913 |
-2.10% |
95,300 |
2024/3/19 |
1,934 |
1,958 |
1,910 |
1,954 |
+0.98% |
135,600 |
2024/3/18 |
1,835 |
1,944 |
1,835 |
1,935 |
+5.51% |
213,900 |
2024/3/15 |
1,827 |
1,881 |
1,800 |
1,834 |
+0.38% |
132,400 |
2024/3/14 |
1,780 |
1,834 |
1,760 |
1,827 |
+1.50% |
76,700 |
2024/3/13 |
1,793 |
1,852 |
1,777 |
1,800 |
+1.18% |
127,200 |
2024/3/12 |
1,755 |
1,800 |
1,725 |
1,779 |
+1.89% |
123,800 |
2024/3/11 |
1,800 |
1,800 |
1,726 |
1,746 |
-4.43% |
191,600 |
2024/3/8 |
1,795 |
1,854 |
1,776 |
1,827 |
+1.44% |
152,000 |
2024/3/7 |
1,850 |
1,858 |
1,793 |
1,801 |
-2.86% |
161,100 |
2024/3/6 |
1,818 |
1,885 |
1,802 |
1,854 |
+2.15% |
160,100 |
2024/3/5 |
1,863 |
1,864 |
1,789 |
1,815 |
-2.58% |
223,500 |
2024/3/4 |
1,888 |
1,908 |
1,831 |
1,863 |
-1.27% |
317,900 |
2024/3/1 |
1,904 |
1,928 |
1,877 |
1,887 |
-1.05% |
220,700 |
2024/2/29 |
2,000 |
2,000 |
1,906 |
1,907 |
-5.50% |
186,500 |
2024/2/28 |
1,982 |
2,023 |
1,975 |
2,018 |
+1.46% |
211,700 |
2024/2/27 |
2,057 |
2,057 |
1,980 |
1,989 |
-4.10% |
141,600 |
2024/2/26 |
2,058 |
2,094 |
2,024 |
2,074 |
+2.02% |
108,800 |
2024/2/22 |
2,092 |
2,099 |
2,000 |
2,033 |
-1.26% |
121,500 |
2024/2/21 |
2,145 |
2,145 |
2,056 |
2,059 |
-4.59% |
75,400 |
2024/2/20 |
2,131 |
2,172 |
2,110 |
2,158 |
+3.11% |
61,100 |
2024/2/19 |
2,065 |
2,118 |
2,032 |
2,093 |
+0.92% |
60,800 |
2024/2/16 |
2,028 |
2,098 |
2,007 |
2,074 |
+2.07% |
118,700 |
2024/2/15 |
2,115 |
2,138 |
2,004 |
2,032 |
-6.14% |
242,400 |
2024/2/14 |
2,188 |
2,198 |
2,123 |
2,165 |
+1.26% |
172,300 |
2024/2/13 |
2,170 |
2,209 |
2,095 |
2,138 |
-6.96% |
470,200 |
2024/2/9 |
2,332 |
2,383 |
2,252 |
2,298 |
-0.22% |
218,700 |
2024/2/8 |
2,302 |
2,327 |
2,243 |
2,303 |
-2.08% |
147,000 |
2024/2/7 |
2,425 |
2,425 |
2,340 |
2,352 |
-3.01% |
80,500 |
2024/2/6 |
2,460 |
2,460 |
2,411 |
2,425 |
-1.78% |
69,400 |
2024/2/5 |
2,470 |
2,489 |
2,447 |
2,469 |
-0.04% |
50,300 |
2024/2/2 |
2,440 |
2,513 |
2,438 |
2,470 |
+1.31% |
30,900 |
2024/2/1 |
2,435 |
2,454 |
2,410 |
2,438 |
-1.06% |
26,500 |
2024/1/31 |
2,453 |
2,472 |
2,419 |
2,464 |
-0.16% |
25,600 |
2024/1/30 |
2,458 |
2,506 |
2,445 |
2,468 |
+1.69% |
41,500 |
2024/1/29 |
2,439 |
2,444 |
2,408 |
2,427 |
-0.49% |
33,000 |
2024/1/26 |
2,444 |
2,464 |
2,424 |
2,439 |
+0.04% |
27,800 |
2024/1/25 |
2,430 |
2,449 |
2,415 |
2,438 |
-0.25% |
29,200 |
2024/1/24 |
2,454 |
2,482 |
2,435 |
2,444 |
-0.81% |
20,600 |
2024/1/23 |
2,499 |
2,499 |
2,445 |
2,464 |
-0.56% |
28,800 |
2024/1/22 |
2,436 |
2,485 |
2,405 |
2,478 |
+2.27% |
37,200 |
2024/1/19 |
2,390 |
2,478 |
2,390 |
2,423 |
+2.19% |
48,800 |
2024/1/18 |
2,413 |
2,435 |
2,351 |
2,371 |
-1.90% |
41,900 |
2024/1/17 |
2,425 |
2,455 |
2,402 |
2,417 |
+0.21% |
48,900 |
2024/1/16 |
2,458 |
2,469 |
2,410 |
2,412 |
-2.23% |
45,300 |
2024/1/15 |
2,443 |
2,510 |
2,387 |
2,467 |
+0.98% |
85,900 |
2024/1/12 |
2,475 |
2,483 |
2,411 |
2,443 |
-1.29% |
43,500 |
2024/1/11 |
2,442 |
2,485 |
2,433 |
2,475 |
+1.35% |
88,100 |
2024/1/10 |
2,480 |
2,484 |
2,434 |
2,442 |
-1.09% |
48,300 |
2024/1/9 |
2,410 |
2,469 |
2,402 |
2,469 |
+2.79% |
49,700 |
2024/1/5 |
2,470 |
2,475 |
2,401 |
2,402 |
-2.71% |
47,800 |
2024/1/4 |
2,557 |
2,559 |
2,418 |
2,469 |
+0.49% |
60,300 |
2023/12/29 |
2,423 |
2,468 |
2,416 |
2,457 |
+0.66% |
51,300 |
2023/12/28 |
2,418 |
2,442 |
2,400 |
2,441 |
-0.25% |
46,200 |
2023/12/27 |
2,384 |
2,457 |
2,384 |
2,447 |
+1.41% |
38,200 |
2023/12/26 |
2,409 |
2,443 |
2,390 |
2,413 |
+0.37% |
76,700 |
2023/12/25 |
2,449 |
2,459 |
2,395 |
2,404 |
-0.78% |
61,700 |
2023/12/22 |
2,402 |
2,468 |
2,401 |
2,423 |
-0.98% |
58,100 |
2023/12/21 |
2,398 |
2,496 |
2,385 |
2,447 |
+0.82% |
128,300 |
2023/12/20 |
2,384 |
2,451 |
2,363 |
2,427 |
+3.85% |
115,500 |
2023/12/19 |
2,301 |
2,359 |
2,286 |
2,337 |
+2.14% |
118,300 |
2023/12/18 |
2,296 |
2,318 |
2,270 |
2,288 |
-0.17% |
110,600 |
2023/12/15 |
2,290 |
2,338 |
2,268 |
2,292 |
-1.04% |
100,200 |
2023/12/14 |
2,336 |
2,380 |
2,304 |
2,316 |
+0.35% |
111,600 |
2023/12/13 |
2,333 |
2,344 |
2,272 |
2,308 |
-0.52% |
100,300 |
2023/12/12 |
2,424 |
2,424 |
2,320 |
2,320 |
-2.56% |
119,500 |
2023/12/11 |
2,385 |
2,407 |
2,367 |
2,381 |
+0.04% |
105,900 |
2023/12/8 |
2,490 |
2,504 |
2,376 |
2,380 |
-4.80% |
147,300 |
2023/12/7 |
2,562 |
2,576 |
2,495 |
2,500 |
-2.76% |
138,300 |
2023/12/6 |
2,551 |
2,582 |
2,539 |
2,571 |
+0.98% |
109,600 |
2023/12/5 |
2,568 |
2,622 |
2,531 |
2,546 |
-0.86% |
104,400 |
2023/12/4 |
2,549 |
2,582 |
2,517 |
2,568 |
+2.03% |
138,200 |
2023/12/1 |
2,589 |
2,589 |
2,516 |
2,517 |
-2.59% |
145,100 |
2023/11/30 |
2,616 |
2,639 |
2,560 |
2,584 |
-0.39% |
168,800 |
2023/11/29 |
2,698 |
2,734 |
2,593 |
2,594 |
-3.39% |
265,300 |
2023/11/28 |
2,665 |
2,699 |
2,640 |
2,685 |
+1.28% |
99,400 |
2023/11/27 |
2,700 |
2,700 |
2,623 |
2,651 |
-1.45% |
95,700 |
2023/11/24 |
2,775 |
2,775 |
2,676 |
2,690 |
-2.92% |
124,200 |
2023/11/22 |
2,801 |
2,826 |
2,748 |
2,771 |
-2.22% |
118,100 |
2023/11/21 |
2,782 |
2,875 |
2,782 |
2,834 |
+3.66% |
165,000 |
2023/11/20 |
2,680 |
2,766 |
2,664 |
2,734 |
+3.21% |
157,700 |
2023/11/17 |
2,584 |
2,664 |
2,563 |
2,649 |
+3.07% |
120,100 |
2023/11/16 |
2,585 |
2,656 |
2,554 |
2,570 |
-0.89% |
151,000 |
2023/11/15 |
2,634 |
2,670 |
2,551 |
2,593 |
-1.18% |
279,100 |
2023/11/14 |
2,757 |
2,793 |
2,560 |
2,624 |
-6.22% |
349,600 |
2023/11/13 |
2,708 |
2,817 |
2,645 |
2,798 |
-3.78% |
534,300 |
2023/11/10 |
2,900 |
2,935 |
2,844 |
2,908 |
-0.89% |
259,000 |
2023/11/9 |
2,914 |
2,945 |
2,865 |
2,934 |
+0.45% |
102,800 |
2023/11/8 |
2,913 |
2,969 |
2,887 |
2,921 |
+1.42% |
79,900 |
2023/11/7 |
2,935 |
2,977 |
2,865 |
2,880 |
-1.87% |
137,800 |
2023/11/6 |
2,890 |
2,950 |
2,865 |
2,935 |
+3.05% |
112,000 |
2023/11/2 |
2,863 |
2,863 |
2,794 |
2,848 |
-0.14% |
118,200 |
2023/11/1 |
2,844 |
2,858 |
2,816 |
2,852 |
+1.39% |
69,800 |
2023/10/31 |
2,751 |
2,838 |
2,745 |
2,813 |
+1.19% |
145,700 |
2023/10/30 |
2,805 |
2,833 |
2,733 |
2,780 |
-3.30% |
666,600 |
2023/10/27 |
2,850 |
2,905 |
2,835 |
2,875 |
+0.00% |
86,600 |
2023/10/26 |
2,875 |
2,912 |
2,832 |
2,875 |
-0.76% |
121,500 |
|