日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,644 |
1,683 |
1,642 |
1,670 |
+1.64% |
168,700 |
2024/4/17 |
1,679 |
1,685 |
1,631 |
1,643 |
-1.73% |
212,000 |
2024/4/16 |
1,725 |
1,730 |
1,663 |
1,672 |
-3.58% |
233,700 |
2024/4/15 |
1,713 |
1,745 |
1,700 |
1,734 |
+0.12% |
221,100 |
2024/4/12 |
1,717 |
1,737 |
1,709 |
1,732 |
+1.23% |
252,500 |
2024/4/11 |
1,700 |
1,716 |
1,695 |
1,711 |
+0.00% |
187,600 |
2024/4/10 |
1,705 |
1,717 |
1,697 |
1,711 |
+0.35% |
174,300 |
2024/4/9 |
1,695 |
1,712 |
1,685 |
1,705 |
+1.19% |
179,700 |
2024/4/8 |
1,682 |
1,688 |
1,665 |
1,685 |
+0.90% |
150,400 |
2024/4/5 |
1,650 |
1,681 |
1,642 |
1,670 |
+0.12% |
306,300 |
2024/4/4 |
1,674 |
1,694 |
1,663 |
1,668 |
+1.83% |
285,900 |
2024/4/3 |
1,611 |
1,656 |
1,605 |
1,638 |
+0.61% |
231,200 |
2024/4/2 |
1,650 |
1,654 |
1,614 |
1,628 |
-1.87% |
344,200 |
2024/4/1 |
1,735 |
1,740 |
1,644 |
1,659 |
-2.87% |
369,800 |
2024/3/29 |
1,669 |
1,711 |
1,666 |
1,708 |
+2.09% |
233,900 |
2024/3/28 |
1,692 |
1,704 |
1,663 |
1,673 |
-4.29% |
325,400 |
2024/3/27 |
1,742 |
1,762 |
1,734 |
1,748 |
+1.04% |
376,700 |
2024/3/26 |
1,721 |
1,740 |
1,710 |
1,730 |
-0.63% |
366,300 |
2024/3/25 |
1,748 |
1,758 |
1,734 |
1,741 |
+0.64% |
476,800 |
2024/3/22 |
1,720 |
1,734 |
1,698 |
1,730 |
+1.94% |
603,600 |
2024/3/21 |
1,702 |
1,705 |
1,668 |
1,697 |
+1.07% |
662,700 |
2024/3/19 |
1,598 |
1,686 |
1,595 |
1,679 |
+8.11% |
1,287,700 |
2024/3/18 |
1,471 |
1,590 |
1,465 |
1,553 |
+6.37% |
976,200 |
2024/3/15 |
1,438 |
1,465 |
1,437 |
1,460 |
+1.53% |
156,500 |
2024/3/14 |
1,421 |
1,440 |
1,419 |
1,438 |
+1.34% |
141,300 |
2024/3/13 |
1,450 |
1,455 |
1,411 |
1,419 |
-1.18% |
147,400 |
2024/3/12 |
1,427 |
1,438 |
1,413 |
1,436 |
-0.42% |
177,400 |
2024/3/11 |
1,456 |
1,467 |
1,426 |
1,442 |
-2.57% |
215,400 |
2024/3/8 |
1,469 |
1,491 |
1,456 |
1,480 |
-0.74% |
269,700 |
2024/3/7 |
1,535 |
1,535 |
1,485 |
1,491 |
-2.68% |
298,900 |
2024/3/6 |
1,488 |
1,532 |
1,483 |
1,532 |
+3.72% |
460,300 |
2024/3/5 |
1,474 |
1,482 |
1,463 |
1,477 |
+0.20% |
304,900 |
2024/3/4 |
1,496 |
1,496 |
1,469 |
1,474 |
-1.47% |
259,800 |
2024/3/1 |
1,508 |
1,509 |
1,492 |
1,496 |
-0.93% |
197,500 |
2024/2/29 |
1,498 |
1,514 |
1,486 |
1,510 |
+0.94% |
435,900 |
2024/2/28 |
1,497 |
1,519 |
1,489 |
1,496 |
+0.74% |
322,900 |
2024/2/27 |
1,490 |
1,495 |
1,479 |
1,485 |
+0.54% |
236,300 |
2024/2/26 |
1,476 |
1,484 |
1,466 |
1,477 |
+0.48% |
257,700 |
2024/2/22 |
1,469 |
1,474 |
1,459 |
1,470 |
+1.03% |
157,600 |
2024/2/21 |
1,456 |
1,463 |
1,441 |
1,455 |
-0.07% |
153,900 |
2024/2/20 |
1,468 |
1,470 |
1,449 |
1,456 |
-0.07% |
146,100 |
2024/2/19 |
1,443 |
1,459 |
1,439 |
1,457 |
+0.69% |
196,400 |
2024/2/16 |
1,432 |
1,464 |
1,427 |
1,447 |
+2.62% |
205,800 |
2024/2/15 |
1,435 |
1,448 |
1,406 |
1,410 |
-1.54% |
136,700 |
2024/2/14 |
1,445 |
1,446 |
1,414 |
1,432 |
-0.83% |
178,700 |
2024/2/13 |
1,450 |
1,450 |
1,421 |
1,444 |
+0.84% |
253,200 |
2024/2/9 |
1,450 |
1,455 |
1,430 |
1,432 |
-2.05% |
249,700 |
2024/2/8 |
1,490 |
1,490 |
1,454 |
1,462 |
-2.27% |
257,900 |
2024/2/7 |
1,433 |
1,510 |
1,433 |
1,496 |
+4.25% |
452,300 |
2024/2/6 |
1,452 |
1,452 |
1,431 |
1,435 |
-1.71% |
152,500 |
2024/2/5 |
1,454 |
1,482 |
1,451 |
1,460 |
+2.89% |
403,400 |
2024/2/2 |
1,387 |
1,437 |
1,374 |
1,419 |
-3.93% |
1,032,200 |
2024/2/1 |
1,460 |
1,483 |
1,450 |
1,477 |
+2.21% |
541,000 |
2024/1/31 |
1,430 |
1,447 |
1,421 |
1,445 |
+0.84% |
239,900 |
2024/1/30 |
1,437 |
1,438 |
1,425 |
1,433 |
-0.35% |
163,600 |
2024/1/29 |
1,426 |
1,442 |
1,426 |
1,438 |
+1.13% |
126,800 |
2024/1/26 |
1,427 |
1,435 |
1,420 |
1,422 |
-0.84% |
123,800 |
2024/1/25 |
1,420 |
1,435 |
1,418 |
1,434 |
+0.99% |
139,000 |
2024/1/24 |
1,428 |
1,433 |
1,418 |
1,420 |
-0.28% |
127,600 |
2024/1/23 |
1,442 |
1,447 |
1,419 |
1,424 |
-0.97% |
198,700 |
2024/1/22 |
1,415 |
1,439 |
1,414 |
1,438 |
+3.16% |
262,900 |
2024/1/19 |
1,389 |
1,395 |
1,377 |
1,394 |
+1.23% |
145,200 |
2024/1/18 |
1,367 |
1,390 |
1,366 |
1,377 |
+1.47% |
112,600 |
2024/1/17 |
1,359 |
1,386 |
1,357 |
1,357 |
-0.07% |
171,100 |
2024/1/16 |
1,371 |
1,371 |
1,353 |
1,358 |
-0.73% |
130,400 |
2024/1/15 |
1,361 |
1,376 |
1,361 |
1,368 |
+0.59% |
129,300 |
2024/1/12 |
1,388 |
1,390 |
1,354 |
1,360 |
-1.45% |
164,600 |
2024/1/11 |
1,384 |
1,394 |
1,378 |
1,380 |
+0.66% |
199,400 |
2024/1/10 |
1,370 |
1,382 |
1,369 |
1,371 |
+0.37% |
163,600 |
2024/1/9 |
1,363 |
1,380 |
1,354 |
1,366 |
+1.34% |
228,300 |
2024/1/5 |
1,330 |
1,351 |
1,330 |
1,348 |
+1.43% |
162,500 |
2024/1/4 |
1,299 |
1,329 |
1,288 |
1,329 |
+3.34% |
193,900 |
2023/12/29 |
1,278 |
1,294 |
1,272 |
1,286 |
+0.86% |
121,900 |
2023/12/28 |
1,259 |
1,277 |
1,259 |
1,275 |
+0.87% |
84,000 |
2023/12/27 |
1,252 |
1,265 |
1,250 |
1,264 |
+0.96% |
180,800 |
2023/12/26 |
1,269 |
1,269 |
1,245 |
1,252 |
-0.71% |
213,800 |
2023/12/25 |
1,284 |
1,284 |
1,256 |
1,261 |
-1.18% |
178,900 |
2023/12/22 |
1,282 |
1,293 |
1,271 |
1,276 |
-0.47% |
201,700 |
2023/12/21 |
1,278 |
1,294 |
1,271 |
1,282 |
-1.16% |
235,600 |
2023/12/20 |
1,306 |
1,318 |
1,291 |
1,297 |
-0.23% |
176,000 |
2023/12/19 |
1,300 |
1,306 |
1,286 |
1,300 |
+0.23% |
154,800 |
2023/12/18 |
1,281 |
1,301 |
1,275 |
1,297 |
-0.69% |
140,000 |
2023/12/15 |
1,314 |
1,314 |
1,290 |
1,306 |
+0.62% |
377,100 |
2023/12/14 |
1,317 |
1,319 |
1,291 |
1,298 |
-1.96% |
219,000 |
2023/12/13 |
1,329 |
1,335 |
1,312 |
1,324 |
+0.15% |
157,400 |
2023/12/12 |
1,371 |
1,371 |
1,320 |
1,322 |
-1.42% |
135,900 |
2023/12/11 |
1,342 |
1,345 |
1,330 |
1,341 |
+1.90% |
124,600 |
2023/12/8 |
1,360 |
1,361 |
1,308 |
1,316 |
-4.15% |
218,700 |
2023/12/7 |
1,386 |
1,393 |
1,367 |
1,373 |
-2.83% |
140,800 |
2023/12/6 |
1,385 |
1,413 |
1,384 |
1,413 |
+2.39% |
193,100 |
2023/12/5 |
1,380 |
1,395 |
1,380 |
1,380 |
-0.36% |
172,600 |
2023/12/4 |
1,398 |
1,399 |
1,367 |
1,385 |
-1.63% |
155,400 |
2023/12/1 |
1,402 |
1,409 |
1,397 |
1,408 |
+0.79% |
113,200 |
2023/11/30 |
1,373 |
1,398 |
1,371 |
1,397 |
+1.75% |
132,800 |
2023/11/29 |
1,381 |
1,387 |
1,367 |
1,373 |
-1.72% |
106,300 |
2023/11/28 |
1,400 |
1,400 |
1,387 |
1,397 |
+0.87% |
107,500 |
2023/11/27 |
1,407 |
1,407 |
1,383 |
1,385 |
-0.57% |
65,900 |
2023/11/24 |
1,396 |
1,403 |
1,384 |
1,393 |
+1.16% |
126,600 |
2023/11/22 |
1,370 |
1,397 |
1,370 |
1,377 |
-0.07% |
153,000 |
2023/11/21 |
1,376 |
1,383 |
1,359 |
1,378 |
+0.00% |
176,600 |
2023/11/20 |
1,403 |
1,421 |
1,378 |
1,378 |
-2.82% |
138,700 |
2023/11/17 |
1,397 |
1,418 |
1,395 |
1,418 |
+0.64% |
129,300 |
2023/11/16 |
1,398 |
1,416 |
1,389 |
1,409 |
-0.35% |
102,200 |
2023/11/15 |
1,420 |
1,422 |
1,397 |
1,414 |
+0.50% |
91,200 |
2023/11/14 |
1,403 |
1,418 |
1,397 |
1,407 |
+0.86% |
85,800 |
2023/11/13 |
1,413 |
1,413 |
1,385 |
1,395 |
-0.99% |
91,900 |
2023/11/10 |
1,375 |
1,409 |
1,374 |
1,409 |
+0.71% |
121,400 |
2023/11/9 |
1,372 |
1,403 |
1,370 |
1,399 |
+1.89% |
106,600 |
2023/11/8 |
1,404 |
1,419 |
1,362 |
1,373 |
-2.62% |
197,000 |
2023/11/7 |
1,421 |
1,441 |
1,410 |
1,410 |
-1.81% |
121,000 |
2023/11/6 |
1,444 |
1,447 |
1,429 |
1,436 |
+1.56% |
173,200 |
2023/11/2 |
1,462 |
1,462 |
1,413 |
1,414 |
-1.05% |
223,500 |
2023/11/1 |
1,386 |
1,435 |
1,381 |
1,429 |
+4.38% |
243,700 |
2023/10/31 |
1,344 |
1,371 |
1,334 |
1,369 |
+1.41% |
191,700 |
2023/10/30 |
1,411 |
1,411 |
1,332 |
1,350 |
-3.30% |
255,400 |
2023/10/27 |
1,438 |
1,454 |
1,390 |
1,396 |
+3.25% |
824,800 |
2023/10/26 |
1,352 |
1,361 |
1,332 |
1,352 |
+1.73% |
271,300 |
2023/10/25 |
1,347 |
1,348 |
1,325 |
1,329 |
+0.23% |
119,000 |
2023/10/24 |
1,337 |
1,339 |
1,278 |
1,326 |
-0.08% |
160,900 |
2023/10/23 |
1,358 |
1,365 |
1,327 |
1,327 |
-1.92% |
254,200 |
2023/10/20 |
1,358 |
1,366 |
1,339 |
1,353 |
-0.44% |
120,500 |
2023/10/19 |
1,346 |
1,373 |
1,345 |
1,359 |
-1.45% |
96,700 |
2023/10/18 |
1,384 |
1,389 |
1,363 |
1,379 |
+0.22% |
86,800 |
|