日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,125 |
2,183 |
2,111 |
2,123 |
-0.79% |
149,300 |
2024/4/25 |
2,180 |
2,236 |
2,132 |
2,140 |
-1.92% |
211,200 |
2024/4/24 |
2,075 |
2,212 |
2,074 |
2,182 |
+7.07% |
384,000 |
2024/4/23 |
1,986 |
2,061 |
1,970 |
2,038 |
+3.87% |
309,700 |
2024/4/22 |
1,862 |
1,980 |
1,830 |
1,962 |
+4.92% |
322,000 |
2024/4/19 |
1,941 |
1,941 |
1,810 |
1,870 |
-5.12% |
449,100 |
2024/4/18 |
1,911 |
2,000 |
1,908 |
1,971 |
+2.60% |
235,300 |
2024/4/17 |
1,937 |
1,964 |
1,888 |
1,921 |
-0.21% |
172,000 |
2024/4/16 |
2,039 |
2,039 |
1,883 |
1,925 |
-6.01% |
348,700 |
2024/4/15 |
1,988 |
2,068 |
1,981 |
2,048 |
+1.39% |
116,600 |
2024/4/12 |
1,997 |
2,110 |
1,986 |
2,020 |
+0.40% |
279,900 |
2024/4/11 |
2,034 |
2,036 |
1,980 |
2,012 |
-1.18% |
165,200 |
2024/4/10 |
2,061 |
2,122 |
1,991 |
2,036 |
-1.17% |
236,100 |
2024/4/9 |
2,133 |
2,133 |
2,052 |
2,060 |
-1.95% |
131,000 |
2024/4/8 |
2,210 |
2,225 |
2,033 |
2,101 |
-2.73% |
381,900 |
2024/4/5 |
2,192 |
2,227 |
2,091 |
2,160 |
-3.66% |
334,100 |
2024/4/4 |
2,273 |
2,320 |
2,222 |
2,242 |
-0.93% |
341,900 |
2024/4/3 |
2,075 |
2,282 |
2,029 |
2,263 |
+5.70% |
435,600 |
2024/4/2 |
2,111 |
2,160 |
2,063 |
2,141 |
+1.90% |
223,200 |
2024/4/1 |
2,179 |
2,219 |
2,090 |
2,101 |
-3.36% |
247,800 |
2024/3/29 |
2,070 |
2,187 |
2,036 |
2,174 |
+6.57% |
319,200 |
2024/3/28 |
1,981 |
2,062 |
1,973 |
2,040 |
+4.51% |
209,700 |
2024/3/27 |
1,981 |
1,990 |
1,931 |
1,952 |
+0.31% |
197,500 |
2024/3/26 |
2,032 |
2,050 |
1,911 |
1,946 |
-4.61% |
361,100 |
2024/3/25 |
2,060 |
2,150 |
2,026 |
2,040 |
+0.39% |
300,500 |
2024/3/22 |
2,036 |
2,087 |
2,031 |
2,032 |
-0.64% |
193,100 |
2024/3/21 |
1,963 |
2,089 |
1,943 |
2,045 |
+5.25% |
434,100 |
2024/3/19 |
1,920 |
1,955 |
1,861 |
1,943 |
+0.94% |
810,400 |
2024/3/18 |
1,973 |
1,997 |
1,884 |
1,925 |
-2.58% |
868,400 |
2024/3/15 |
1,940 |
1,986 |
1,857 |
1,976 |
+1.07% |
1,424,600 |
2024/3/14 |
1,702 |
1,955 |
1,690 |
1,955 |
+25.72% |
3,359,700 |
2024/3/13 |
1,649 |
1,649 |
1,524 |
1,555 |
-2.93% |
522,900 |
2024/3/12 |
1,570 |
1,612 |
1,545 |
1,602 |
+0.12% |
231,600 |
2024/3/11 |
1,595 |
1,617 |
1,540 |
1,600 |
-4.48% |
337,400 |
2024/3/8 |
1,633 |
1,702 |
1,623 |
1,675 |
+3.20% |
248,500 |
2024/3/7 |
1,631 |
1,631 |
1,588 |
1,623 |
-0.92% |
179,700 |
2024/3/6 |
1,592 |
1,644 |
1,570 |
1,638 |
+1.17% |
197,200 |
2024/3/5 |
1,660 |
1,660 |
1,583 |
1,619 |
-2.41% |
169,400 |
2024/3/4 |
1,668 |
1,685 |
1,643 |
1,659 |
+1.34% |
182,400 |
2024/3/1 |
1,627 |
1,641 |
1,602 |
1,637 |
-0.43% |
97,600 |
2024/2/29 |
1,669 |
1,688 |
1,626 |
1,644 |
-0.66% |
115,500 |
2024/2/28 |
1,640 |
1,677 |
1,633 |
1,655 |
+1.60% |
165,400 |
2024/2/27 |
1,655 |
1,655 |
1,601 |
1,629 |
-0.67% |
147,700 |
2024/2/26 |
1,575 |
1,679 |
1,575 |
1,640 |
+5.81% |
286,800 |
2024/2/22 |
1,600 |
1,639 |
1,550 |
1,550 |
-3.67% |
186,100 |
2024/2/21 |
1,560 |
1,623 |
1,555 |
1,609 |
+1.90% |
270,600 |
2024/2/20 |
1,562 |
1,580 |
1,530 |
1,579 |
+1.48% |
200,200 |
2024/2/19 |
1,451 |
1,580 |
1,451 |
1,556 |
+7.38% |
453,600 |
2024/2/16 |
1,446 |
1,478 |
1,433 |
1,449 |
-1.23% |
151,800 |
2024/2/15 |
1,430 |
1,478 |
1,399 |
1,467 |
+1.95% |
257,600 |
2024/2/14 |
1,450 |
1,505 |
1,439 |
1,439 |
+0.63% |
207,400 |
2024/2/13 |
1,435 |
1,480 |
1,420 |
1,430 |
-0.21% |
201,800 |
2024/2/9 |
1,420 |
1,471 |
1,416 |
1,433 |
+0.70% |
99,100 |
2024/2/8 |
1,450 |
1,450 |
1,399 |
1,423 |
-1.18% |
113,800 |
2024/2/7 |
1,425 |
1,459 |
1,365 |
1,440 |
+2.49% |
232,300 |
2024/2/6 |
1,416 |
1,437 |
1,388 |
1,405 |
-1.75% |
149,300 |
2024/2/5 |
1,445 |
1,497 |
1,424 |
1,430 |
+0.00% |
241,500 |
2024/2/2 |
1,470 |
1,498 |
1,430 |
1,430 |
-0.83% |
212,700 |
2024/2/1 |
1,480 |
1,496 |
1,434 |
1,442 |
-3.87% |
207,800 |
2024/1/31 |
1,515 |
1,540 |
1,475 |
1,500 |
-2.79% |
303,800 |
2024/1/30 |
1,480 |
1,548 |
1,479 |
1,543 |
+3.70% |
373,300 |
2024/1/29 |
1,468 |
1,505 |
1,445 |
1,488 |
-0.53% |
276,700 |
2024/1/26 |
1,410 |
1,519 |
1,400 |
1,496 |
+6.86% |
592,500 |
2024/1/25 |
1,401 |
1,441 |
1,391 |
1,400 |
+0.00% |
263,500 |
2024/1/24 |
1,440 |
1,451 |
1,378 |
1,400 |
-3.51% |
316,300 |
2024/1/23 |
1,449 |
1,480 |
1,420 |
1,451 |
+0.14% |
497,700 |
2024/1/22 |
1,331 |
1,449 |
1,320 |
1,449 |
+8.87% |
553,100 |
2024/1/19 |
1,424 |
1,424 |
1,316 |
1,331 |
-6.66% |
498,600 |
2024/1/18 |
1,339 |
1,426 |
1,326 |
1,426 |
+6.02% |
427,500 |
2024/1/17 |
1,363 |
1,410 |
1,326 |
1,345 |
-1.25% |
302,700 |
2024/1/16 |
1,390 |
1,433 |
1,352 |
1,362 |
-2.01% |
556,200 |
2024/1/15 |
1,334 |
1,390 |
1,329 |
1,390 |
+6.60% |
348,700 |
2024/1/12 |
1,344 |
1,364 |
1,304 |
1,304 |
-4.75% |
246,600 |
2024/1/11 |
1,362 |
1,400 |
1,338 |
1,369 |
+1.26% |
382,500 |
2024/1/10 |
1,346 |
1,393 |
1,321 |
1,352 |
-0.95% |
470,000 |
2024/1/9 |
1,290 |
1,373 |
1,284 |
1,365 |
+7.82% |
576,500 |
2024/1/5 |
1,240 |
1,295 |
1,225 |
1,266 |
+3.09% |
138,200 |
2024/1/4 |
1,226 |
1,278 |
1,217 |
1,228 |
-0.81% |
216,600 |
2023/12/29 |
1,175 |
1,238 |
1,175 |
1,238 |
+6.17% |
201,600 |
2023/12/28 |
1,180 |
1,185 |
1,159 |
1,166 |
-1.27% |
129,200 |
2023/12/27 |
1,169 |
1,205 |
1,138 |
1,181 |
+1.11% |
240,900 |
2023/12/26 |
1,170 |
1,184 |
1,141 |
1,168 |
-0.26% |
150,600 |
2023/12/25 |
1,180 |
1,197 |
1,146 |
1,171 |
-0.68% |
267,600 |
2023/12/22 |
1,235 |
1,240 |
1,162 |
1,179 |
-6.13% |
342,100 |
2023/12/21 |
1,230 |
1,283 |
1,214 |
1,256 |
-0.48% |
141,600 |
2023/12/20 |
1,290 |
1,290 |
1,240 |
1,262 |
-2.32% |
120,600 |
2023/12/19 |
1,250 |
1,292 |
1,211 |
1,292 |
+1.10% |
189,500 |
2023/12/18 |
1,248 |
1,341 |
1,235 |
1,278 |
+3.48% |
460,900 |
2023/12/15 |
1,200 |
1,240 |
1,140 |
1,235 |
+11.56% |
824,000 |
2023/12/14 |
1,131 |
1,131 |
1,091 |
1,107 |
-1.95% |
98,100 |
2023/12/13 |
1,101 |
1,134 |
1,100 |
1,129 |
+1.80% |
69,900 |
2023/12/12 |
1,084 |
1,115 |
1,065 |
1,109 |
+2.31% |
113,000 |
2023/12/11 |
1,065 |
1,089 |
1,054 |
1,084 |
+2.36% |
80,000 |
2023/12/8 |
1,100 |
1,116 |
1,049 |
1,059 |
-4.34% |
138,700 |
2023/12/7 |
1,140 |
1,140 |
1,074 |
1,107 |
-2.72% |
179,500 |
2023/12/6 |
1,158 |
1,166 |
1,117 |
1,138 |
+0.89% |
121,400 |
2023/12/5 |
1,125 |
1,141 |
1,102 |
1,128 |
-1.48% |
98,300 |
2023/12/4 |
1,190 |
1,207 |
1,122 |
1,145 |
-2.97% |
187,500 |
2023/12/1 |
1,223 |
1,224 |
1,178 |
1,180 |
-2.88% |
147,200 |
2023/11/30 |
1,163 |
1,215 |
1,152 |
1,215 |
+5.47% |
212,800 |
2023/11/29 |
1,170 |
1,180 |
1,121 |
1,152 |
-2.04% |
329,000 |
2023/11/28 |
1,260 |
1,264 |
1,164 |
1,176 |
-5.54% |
379,700 |
2023/11/27 |
1,303 |
1,325 |
1,193 |
1,245 |
-2.35% |
1,002,600 |
2023/11/24 |
1,217 |
1,275 |
1,180 |
1,275 |
+9.25% |
862,000 |
2023/11/22 |
1,133 |
1,184 |
1,084 |
1,167 |
+5.80% |
672,100 |
2023/11/21 |
1,054 |
1,105 |
1,047 |
1,103 |
+7.71% |
555,000 |
2023/11/20 |
1,086 |
1,088 |
1,021 |
1,024 |
-5.71% |
435,600 |
2023/11/17 |
1,100 |
1,150 |
1,002 |
1,086 |
-2.25% |
1,913,900 |
2023/11/16 |
1,271 |
1,318 |
1,111 |
1,111 |
--- |
3,491,300 |
|