日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,275 |
1,315 |
1,231 |
1,299 |
+4.17% |
91,800 |
2024/4/25 |
1,189 |
1,283 |
1,186 |
1,247 |
+2.72% |
110,200 |
2024/4/24 |
1,161 |
1,214 |
1,157 |
1,214 |
+5.29% |
63,700 |
2024/4/23 |
1,132 |
1,173 |
1,118 |
1,153 |
+2.58% |
42,500 |
2024/4/22 |
1,122 |
1,152 |
1,112 |
1,124 |
+0.99% |
38,500 |
2024/4/19 |
1,150 |
1,158 |
1,084 |
1,113 |
-4.22% |
132,400 |
2024/4/18 |
1,127 |
1,170 |
1,125 |
1,162 |
+2.83% |
77,200 |
2024/4/17 |
1,144 |
1,164 |
1,103 |
1,130 |
-1.40% |
136,600 |
2024/4/16 |
1,161 |
1,188 |
1,140 |
1,146 |
-2.72% |
113,500 |
2024/4/15 |
1,165 |
1,224 |
1,162 |
1,178 |
+2.17% |
107,200 |
2024/4/12 |
1,230 |
1,233 |
1,144 |
1,153 |
-5.49% |
205,400 |
2024/4/11 |
1,225 |
1,240 |
1,201 |
1,220 |
-1.21% |
69,700 |
2024/4/10 |
1,280 |
1,292 |
1,235 |
1,235 |
-1.20% |
98,500 |
2024/4/9 |
1,280 |
1,299 |
1,227 |
1,250 |
-2.42% |
140,000 |
2024/4/8 |
1,245 |
1,291 |
1,208 |
1,281 |
+2.97% |
92,800 |
2024/4/5 |
1,201 |
1,275 |
1,186 |
1,244 |
-0.56% |
122,500 |
2024/4/4 |
1,284 |
1,313 |
1,245 |
1,251 |
-2.57% |
127,800 |
2024/4/3 |
1,348 |
1,348 |
1,243 |
1,284 |
-5.52% |
181,700 |
2024/4/2 |
1,348 |
1,383 |
1,258 |
1,359 |
-1.16% |
204,000 |
2024/4/1 |
1,401 |
1,489 |
1,360 |
1,375 |
+5.36% |
424,700 |
2024/3/29 |
1,168 |
1,400 |
1,151 |
1,305 |
+14.37% |
473,200 |
2024/3/28 |
1,152 |
1,169 |
1,130 |
1,141 |
+1.42% |
115,300 |
2024/3/27 |
1,208 |
1,208 |
1,121 |
1,125 |
-7.71% |
239,900 |
2024/3/26 |
1,199 |
1,255 |
1,192 |
1,219 |
+5.45% |
143,000 |
2024/3/25 |
1,221 |
1,243 |
1,155 |
1,156 |
-2.94% |
112,100 |
2024/3/22 |
1,197 |
1,212 |
1,162 |
1,191 |
-0.08% |
52,800 |
2024/3/21 |
1,185 |
1,208 |
1,150 |
1,192 |
+2.32% |
91,000 |
2024/3/19 |
1,185 |
1,192 |
1,153 |
1,165 |
-2.10% |
67,600 |
2024/3/18 |
1,200 |
1,214 |
1,148 |
1,190 |
+1.80% |
73,900 |
2024/3/15 |
1,160 |
1,173 |
1,131 |
1,169 |
+0.69% |
57,800 |
2024/3/14 |
1,263 |
1,263 |
1,128 |
1,161 |
-8.29% |
181,600 |
2024/3/13 |
1,387 |
1,400 |
1,262 |
1,266 |
-7.93% |
107,100 |
2024/3/12 |
1,382 |
1,439 |
1,336 |
1,375 |
+1.70% |
65,600 |
2024/3/11 |
1,380 |
1,380 |
1,335 |
1,352 |
-2.10% |
42,700 |
2024/3/8 |
1,300 |
1,423 |
1,281 |
1,381 |
+6.15% |
42,500 |
2024/3/7 |
1,329 |
1,369 |
1,286 |
1,301 |
+0.85% |
32,500 |
2024/3/6 |
1,216 |
1,321 |
1,216 |
1,290 |
+4.79% |
26,700 |
2024/3/5 |
1,225 |
1,260 |
1,196 |
1,231 |
+1.57% |
23,800 |
2024/3/4 |
1,240 |
1,249 |
1,190 |
1,212 |
-2.34% |
36,200 |
2024/3/1 |
1,269 |
1,270 |
1,227 |
1,241 |
+0.16% |
10,700 |
2024/2/29 |
1,271 |
1,272 |
1,226 |
1,239 |
-3.65% |
21,900 |
2024/2/28 |
1,287 |
1,321 |
1,286 |
1,286 |
-0.54% |
9,100 |
2024/2/27 |
1,337 |
1,337 |
1,270 |
1,293 |
-1.07% |
16,100 |
2024/2/26 |
1,277 |
1,323 |
1,257 |
1,307 |
+5.40% |
30,900 |
2024/2/22 |
1,315 |
1,318 |
1,240 |
1,240 |
-4.91% |
35,100 |
2024/2/21 |
1,352 |
1,394 |
1,284 |
1,304 |
-2.69% |
46,900 |
2024/2/20 |
1,289 |
1,378 |
1,261 |
1,340 |
+6.43% |
54,400 |
2024/2/19 |
1,193 |
1,278 |
1,193 |
1,259 |
+4.66% |
47,500 |
2024/2/16 |
1,207 |
1,254 |
1,190 |
1,203 |
-0.66% |
30,700 |
2024/2/15 |
1,182 |
1,240 |
1,168 |
1,211 |
+1.68% |
55,400 |
2024/2/14 |
1,283 |
1,310 |
1,187 |
1,191 |
-16.89% |
133,100 |
2024/2/13 |
1,357 |
1,450 |
1,333 |
1,433 |
+5.60% |
63,600 |
2024/2/9 |
1,350 |
1,384 |
1,336 |
1,357 |
+3.67% |
34,300 |
2024/2/8 |
1,400 |
1,400 |
1,244 |
1,309 |
-6.43% |
118,600 |
2024/2/7 |
1,457 |
1,457 |
1,370 |
1,399 |
-3.98% |
81,700 |
2024/2/6 |
1,451 |
1,479 |
1,446 |
1,457 |
-0.68% |
16,100 |
2024/2/5 |
1,421 |
1,471 |
1,407 |
1,467 |
+2.59% |
28,400 |
2024/2/2 |
1,455 |
1,461 |
1,426 |
1,430 |
-0.69% |
29,600 |
2024/2/1 |
1,499 |
1,500 |
1,431 |
1,440 |
-3.94% |
56,500 |
2024/1/31 |
1,552 |
1,552 |
1,476 |
1,499 |
-3.41% |
48,600 |
2024/1/30 |
1,550 |
1,557 |
1,497 |
1,552 |
+0.65% |
68,200 |
2024/1/29 |
1,570 |
1,619 |
1,526 |
1,542 |
+1.51% |
85,400 |
2024/1/26 |
1,560 |
1,579 |
1,499 |
1,519 |
-3.19% |
43,300 |
2024/1/25 |
1,583 |
1,629 |
1,567 |
1,569 |
-0.70% |
45,000 |
2024/1/24 |
1,556 |
1,607 |
1,538 |
1,580 |
+3.13% |
68,400 |
2024/1/23 |
1,536 |
1,569 |
1,522 |
1,532 |
+0.26% |
43,700 |
2024/1/22 |
1,517 |
1,552 |
1,500 |
1,528 |
+1.06% |
41,000 |
2024/1/19 |
1,547 |
1,547 |
1,489 |
1,512 |
+0.27% |
35,500 |
2024/1/18 |
1,485 |
1,530 |
1,485 |
1,508 |
+1.14% |
30,000 |
2024/1/17 |
1,591 |
1,619 |
1,491 |
1,491 |
-1.71% |
88,700 |
2024/1/16 |
1,566 |
1,566 |
1,514 |
1,517 |
-0.91% |
32,800 |
2024/1/15 |
1,526 |
1,575 |
1,526 |
1,531 |
+1.06% |
45,100 |
2024/1/12 |
1,540 |
1,543 |
1,489 |
1,515 |
-2.63% |
63,700 |
2024/1/11 |
1,648 |
1,648 |
1,540 |
1,556 |
-3.83% |
93,600 |
2024/1/10 |
1,654 |
1,677 |
1,584 |
1,618 |
-4.09% |
137,600 |
2024/1/9 |
1,725 |
1,775 |
1,656 |
1,687 |
+0.48% |
174,900 |
2024/1/5 |
1,580 |
1,739 |
1,578 |
1,679 |
+6.13% |
201,500 |
2024/1/4 |
1,614 |
1,625 |
1,576 |
1,582 |
+0.96% |
82,800 |
2023/12/29 |
1,483 |
1,602 |
1,483 |
1,567 |
+5.81% |
186,400 |
2023/12/28 |
1,514 |
1,550 |
1,480 |
1,481 |
-2.69% |
60,900 |
2023/12/27 |
1,580 |
1,580 |
1,460 |
1,522 |
-2.69% |
116,200 |
2023/12/26 |
1,514 |
1,580 |
1,498 |
1,564 |
+3.99% |
144,600 |
2023/12/25 |
1,520 |
1,520 |
1,456 |
1,504 |
-0.53% |
79,300 |
2023/12/22 |
1,463 |
1,516 |
1,421 |
1,512 |
+2.65% |
84,400 |
2023/12/21 |
1,499 |
1,518 |
1,457 |
1,473 |
-2.96% |
120,800 |
2023/12/20 |
1,534 |
1,587 |
1,497 |
1,518 |
+0.00% |
107,000 |
2023/12/19 |
1,470 |
1,566 |
1,460 |
1,518 |
+2.92% |
189,800 |
2023/12/18 |
1,626 |
1,631 |
1,474 |
1,475 |
-7.75% |
211,500 |
2023/12/15 |
1,689 |
1,691 |
1,588 |
1,599 |
-3.44% |
329,300 |
2023/12/14 |
1,960 |
1,980 |
1,600 |
1,656 |
-11.91% |
853,000 |
2023/12/13 |
1,979 |
2,169 |
1,880 |
1,880 |
-1.00% |
4,330,100 |
2023/12/12 |
2,023 |
2,200 |
1,852 |
1,899 |
--- |
5,400,400 |
|