日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,670 |
1,737 |
1,647 |
1,731 |
+3.96% |
264,300 |
2024/4/25 |
1,670 |
1,681 |
1,641 |
1,665 |
-0.30% |
223,900 |
2024/4/24 |
1,655 |
1,698 |
1,640 |
1,670 |
+2.52% |
333,500 |
2024/4/23 |
1,690 |
1,712 |
1,620 |
1,629 |
-1.27% |
398,400 |
2024/4/22 |
1,578 |
1,650 |
1,567 |
1,650 |
+3.77% |
400,700 |
2024/4/19 |
1,647 |
1,650 |
1,586 |
1,590 |
-4.45% |
461,500 |
2024/4/18 |
1,648 |
1,685 |
1,626 |
1,664 |
+0.73% |
294,200 |
2024/4/17 |
1,704 |
1,705 |
1,644 |
1,652 |
-3.62% |
365,000 |
2024/4/16 |
1,707 |
1,742 |
1,692 |
1,714 |
-0.92% |
314,300 |
2024/4/15 |
1,739 |
1,758 |
1,707 |
1,730 |
-0.52% |
237,100 |
2024/4/12 |
1,743 |
1,754 |
1,718 |
1,739 |
+0.40% |
387,300 |
2024/4/11 |
1,793 |
1,799 |
1,724 |
1,732 |
-5.30% |
548,700 |
2024/4/10 |
1,835 |
1,842 |
1,795 |
1,829 |
+0.00% |
353,200 |
2024/4/9 |
1,805 |
1,852 |
1,763 |
1,829 |
+1.33% |
687,500 |
2024/4/8 |
1,844 |
1,844 |
1,793 |
1,805 |
-1.90% |
498,500 |
2024/4/5 |
1,852 |
1,862 |
1,822 |
1,840 |
-3.11% |
403,700 |
2024/4/4 |
1,920 |
1,942 |
1,882 |
1,899 |
+0.37% |
416,700 |
2024/4/3 |
1,925 |
1,928 |
1,883 |
1,892 |
-3.47% |
632,100 |
2024/4/2 |
1,976 |
1,988 |
1,935 |
1,960 |
-2.58% |
462,500 |
2024/4/1 |
2,086 |
2,086 |
2,012 |
2,012 |
-3.36% |
382,100 |
2024/3/29 |
2,112 |
2,129 |
2,071 |
2,082 |
-1.42% |
274,100 |
2024/3/28 |
2,103 |
2,138 |
2,076 |
2,112 |
+0.43% |
231,200 |
2024/3/27 |
2,082 |
2,157 |
2,079 |
2,103 |
+1.15% |
423,900 |
2024/3/26 |
2,093 |
2,105 |
2,067 |
2,079 |
-1.42% |
366,500 |
2024/3/25 |
2,236 |
2,236 |
2,109 |
2,109 |
-5.76% |
657,100 |
2024/3/22 |
2,235 |
2,239 |
2,170 |
2,238 |
-0.71% |
542,100 |
2024/3/21 |
2,243 |
2,280 |
2,215 |
2,254 |
+0.62% |
460,800 |
2024/3/19 |
2,288 |
2,288 |
2,194 |
2,240 |
-3.28% |
575,500 |
2024/3/18 |
2,346 |
2,452 |
2,292 |
2,316 |
-1.24% |
825,400 |
2024/3/15 |
2,420 |
2,500 |
2,345 |
2,345 |
-17.57% |
802,400 |
2024/3/14 |
2,849 |
2,880 |
2,780 |
2,845 |
-0.52% |
231,700 |
2024/3/13 |
2,965 |
2,993 |
2,857 |
2,860 |
-2.22% |
189,000 |
2024/3/12 |
2,854 |
2,925 |
2,818 |
2,925 |
+4.32% |
217,300 |
2024/3/11 |
2,769 |
2,814 |
2,735 |
2,804 |
-0.25% |
166,400 |
2024/3/8 |
2,793 |
2,840 |
2,773 |
2,811 |
+0.90% |
125,900 |
2024/3/7 |
2,888 |
2,900 |
2,786 |
2,786 |
-2.42% |
132,000 |
2024/3/6 |
2,808 |
2,865 |
2,784 |
2,855 |
-0.35% |
132,400 |
2024/3/5 |
2,842 |
2,870 |
2,802 |
2,865 |
-1.17% |
137,700 |
2024/3/4 |
2,972 |
2,998 |
2,887 |
2,899 |
-1.36% |
117,600 |
2024/3/1 |
3,040 |
3,045 |
2,933 |
2,939 |
-2.52% |
117,900 |
2024/2/29 |
3,030 |
3,055 |
2,966 |
3,015 |
-2.27% |
113,100 |
2024/2/28 |
3,050 |
3,140 |
3,020 |
3,085 |
+0.00% |
135,000 |
2024/2/27 |
2,936 |
3,085 |
2,936 |
3,085 |
+5.83% |
174,600 |
2024/2/26 |
2,830 |
2,953 |
2,810 |
2,915 |
+1.22% |
131,600 |
2024/2/22 |
2,900 |
2,947 |
2,847 |
2,880 |
+0.42% |
106,000 |
2024/2/21 |
2,940 |
2,940 |
2,862 |
2,868 |
-4.08% |
146,400 |
2024/2/20 |
3,090 |
3,120 |
2,972 |
2,990 |
-1.32% |
158,400 |
2024/2/19 |
3,045 |
3,075 |
2,976 |
3,030 |
-0.49% |
129,400 |
2024/2/16 |
2,950 |
3,050 |
2,900 |
3,045 |
+4.32% |
214,100 |
2024/2/15 |
2,878 |
2,945 |
2,847 |
2,919 |
+3.51% |
209,100 |
2024/2/14 |
2,792 |
2,849 |
2,772 |
2,820 |
-1.50% |
130,400 |
2024/2/13 |
2,846 |
2,890 |
2,839 |
2,863 |
+2.07% |
178,600 |
2024/2/9 |
2,798 |
2,862 |
2,785 |
2,805 |
+0.43% |
102,600 |
2024/2/8 |
2,800 |
2,816 |
2,740 |
2,793 |
-0.82% |
169,800 |
2024/2/7 |
2,853 |
2,863 |
2,802 |
2,816 |
-1.98% |
162,800 |
2024/2/6 |
2,971 |
2,972 |
2,870 |
2,873 |
-4.71% |
251,400 |
2024/2/5 |
2,935 |
3,020 |
2,901 |
3,015 |
+3.50% |
147,100 |
2024/2/2 |
2,972 |
2,991 |
2,913 |
2,913 |
-0.99% |
131,800 |
2024/2/1 |
2,977 |
2,996 |
2,939 |
2,942 |
-2.90% |
128,200 |
2024/1/31 |
3,035 |
3,060 |
2,947 |
3,030 |
-1.14% |
177,100 |
2024/1/30 |
3,100 |
3,125 |
3,020 |
3,065 |
+1.32% |
92,900 |
2024/1/29 |
3,055 |
3,055 |
2,995 |
3,025 |
+0.00% |
71,600 |
2024/1/26 |
3,025 |
3,080 |
2,989 |
3,025 |
-1.31% |
107,100 |
2024/1/25 |
3,030 |
3,095 |
2,990 |
3,065 |
-0.16% |
172,700 |
2024/1/24 |
3,110 |
3,180 |
3,050 |
3,070 |
-1.60% |
131,800 |
2024/1/23 |
3,140 |
3,285 |
3,105 |
3,120 |
+0.81% |
315,900 |
2024/1/22 |
2,938 |
3,110 |
2,890 |
3,095 |
+6.76% |
210,000 |
2024/1/19 |
2,891 |
2,948 |
2,872 |
2,899 |
+2.04% |
123,600 |
2024/1/18 |
2,898 |
2,941 |
2,819 |
2,841 |
-2.30% |
149,300 |
2024/1/17 |
2,933 |
2,979 |
2,904 |
2,908 |
-1.09% |
104,100 |
2024/1/16 |
2,999 |
3,030 |
2,932 |
2,940 |
-0.68% |
146,000 |
2024/1/15 |
3,145 |
3,150 |
2,936 |
2,960 |
-4.82% |
358,400 |
2024/1/12 |
3,110 |
3,135 |
3,040 |
3,110 |
+1.30% |
216,900 |
2024/1/11 |
3,180 |
3,190 |
3,065 |
3,070 |
-3.46% |
186,400 |
2024/1/10 |
3,210 |
3,235 |
3,160 |
3,180 |
-0.62% |
101,100 |
2024/1/9 |
3,200 |
3,240 |
3,140 |
3,200 |
+1.91% |
155,100 |
2024/1/5 |
3,270 |
3,280 |
3,140 |
3,140 |
-4.27% |
193,500 |
2024/1/4 |
3,325 |
3,330 |
3,245 |
3,280 |
-4.79% |
197,000 |
2023/12/29 |
3,410 |
3,465 |
3,360 |
3,445 |
+1.62% |
162,500 |
2023/12/28 |
3,400 |
3,430 |
3,350 |
3,390 |
-0.59% |
163,500 |
2023/12/27 |
3,270 |
3,415 |
3,255 |
3,410 |
+3.18% |
259,800 |
2023/12/26 |
3,170 |
3,330 |
3,170 |
3,305 |
+5.09% |
243,400 |
2023/12/25 |
3,245 |
3,260 |
3,105 |
3,145 |
-3.08% |
189,900 |
2023/12/22 |
3,320 |
3,350 |
3,235 |
3,245 |
-1.82% |
190,300 |
2023/12/21 |
3,130 |
3,360 |
3,130 |
3,305 |
+2.80% |
549,200 |
2023/12/20 |
3,330 |
3,335 |
3,200 |
3,215 |
-4.03% |
329,000 |
2023/12/19 |
3,310 |
3,450 |
3,280 |
3,350 |
+2.29% |
540,500 |
2023/12/18 |
3,065 |
3,330 |
3,055 |
3,275 |
+5.99% |
1,208,000 |
2023/12/15 |
3,090 |
3,090 |
3,090 |
3,090 |
+19.31% |
91,800 |
2023/12/14 |
2,577 |
2,628 |
2,504 |
2,590 |
+1.53% |
383,100 |
2023/12/13 |
2,610 |
2,614 |
2,520 |
2,551 |
-2.63% |
254,700 |
2023/12/12 |
2,728 |
2,738 |
2,615 |
2,620 |
-0.57% |
151,100 |
2023/12/11 |
2,625 |
2,652 |
2,584 |
2,635 |
+0.61% |
180,900 |
2023/12/8 |
2,636 |
2,664 |
2,591 |
2,619 |
-1.39% |
226,200 |
2023/12/7 |
2,763 |
2,763 |
2,636 |
2,656 |
-5.58% |
222,100 |
2023/12/6 |
2,756 |
2,816 |
2,747 |
2,813 |
+2.37% |
166,600 |
2023/12/5 |
2,832 |
2,862 |
2,745 |
2,748 |
-3.58% |
136,000 |
2023/12/4 |
2,791 |
2,859 |
2,727 |
2,850 |
+0.78% |
151,200 |
2023/12/1 |
2,893 |
2,895 |
2,816 |
2,828 |
-3.12% |
119,900 |
2023/11/30 |
2,915 |
2,929 |
2,858 |
2,919 |
+1.07% |
137,100 |
2023/11/29 |
2,810 |
2,899 |
2,797 |
2,888 |
+2.78% |
186,300 |
2023/11/28 |
2,818 |
2,835 |
2,760 |
2,810 |
-0.50% |
192,400 |
2023/11/27 |
2,908 |
2,935 |
2,812 |
2,824 |
-3.35% |
199,300 |
2023/11/24 |
2,950 |
2,960 |
2,902 |
2,922 |
-1.65% |
171,300 |
2023/11/22 |
2,968 |
2,979 |
2,880 |
2,971 |
-2.91% |
251,800 |
2023/11/21 |
2,952 |
3,060 |
2,937 |
3,060 |
+4.22% |
224,200 |
2023/11/20 |
2,918 |
2,975 |
2,875 |
2,936 |
-0.20% |
159,800 |
2023/11/17 |
2,867 |
2,942 |
2,827 |
2,942 |
+1.62% |
151,700 |
2023/11/16 |
2,837 |
2,909 |
2,821 |
2,895 |
+2.04% |
140,100 |
2023/11/15 |
2,820 |
2,853 |
2,794 |
2,837 |
+4.30% |
148,900 |
2023/11/14 |
2,815 |
2,815 |
2,703 |
2,720 |
-2.75% |
114,600 |
2023/11/13 |
2,767 |
2,826 |
2,757 |
2,797 |
+0.76% |
101,300 |
2023/11/10 |
2,747 |
2,799 |
2,711 |
2,776 |
-2.18% |
131,000 |
2023/11/9 |
2,819 |
2,888 |
2,809 |
2,838 |
-0.98% |
144,400 |
2023/11/8 |
2,850 |
2,899 |
2,815 |
2,866 |
+0.84% |
183,100 |
2023/11/7 |
2,785 |
2,880 |
2,780 |
2,842 |
+0.25% |
190,100 |
2023/11/6 |
2,745 |
2,835 |
2,680 |
2,835 |
+5.12% |
254,400 |
2023/11/2 |
2,700 |
2,735 |
2,659 |
2,697 |
+2.59% |
183,400 |
2023/11/1 |
2,601 |
2,664 |
2,591 |
2,629 |
+1.54% |
180,600 |
2023/10/31 |
2,520 |
2,603 |
2,489 |
2,589 |
+3.15% |
222,600 |
2023/10/30 |
2,475 |
2,536 |
2,466 |
2,510 |
+1.54% |
181,700 |
2023/10/27 |
2,378 |
2,488 |
2,363 |
2,472 |
+4.79% |
138,100 |
2023/10/26 |
2,316 |
2,395 |
2,307 |
2,359 |
-1.21% |
120,300 |
|