日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,620 |
1,622 |
1,552 |
1,580 |
-6.06% |
583,500 |
2024/4/24 |
1,625 |
1,750 |
1,616 |
1,682 |
+5.45% |
591,600 |
2024/4/23 |
1,684 |
1,696 |
1,570 |
1,595 |
-5.34% |
537,700 |
2024/4/22 |
1,744 |
1,768 |
1,644 |
1,685 |
-5.02% |
412,200 |
2024/4/19 |
1,886 |
1,900 |
1,755 |
1,774 |
-5.49% |
465,800 |
2024/4/18 |
1,701 |
1,910 |
1,700 |
1,877 |
+6.65% |
741,600 |
2024/4/17 |
1,806 |
1,834 |
1,753 |
1,760 |
-3.40% |
296,100 |
2024/4/16 |
1,820 |
1,866 |
1,800 |
1,822 |
-1.51% |
397,400 |
2024/4/15 |
1,859 |
1,935 |
1,735 |
1,850 |
+3.99% |
1,055,500 |
2024/4/12 |
1,778 |
1,826 |
1,748 |
1,779 |
+0.06% |
378,400 |
2024/4/11 |
1,795 |
1,795 |
1,731 |
1,778 |
+1.31% |
181,800 |
2024/4/10 |
1,759 |
1,805 |
1,740 |
1,755 |
-0.51% |
197,200 |
2024/4/9 |
1,731 |
1,837 |
1,722 |
1,764 |
-0.11% |
239,800 |
2024/4/8 |
1,860 |
1,873 |
1,766 |
1,766 |
-2.97% |
555,800 |
2024/4/5 |
1,660 |
1,888 |
1,513 |
1,820 |
+9.05% |
1,699,500 |
2024/4/4 |
1,696 |
1,697 |
1,620 |
1,669 |
+0.42% |
340,300 |
2024/4/3 |
1,583 |
1,712 |
1,549 |
1,662 |
+2.40% |
604,200 |
2024/4/2 |
1,600 |
1,680 |
1,591 |
1,623 |
+0.87% |
500,100 |
2024/4/1 |
1,567 |
1,672 |
1,530 |
1,609 |
+4.96% |
511,300 |
2024/3/29 |
1,549 |
1,558 |
1,493 |
1,533 |
+1.86% |
190,800 |
2024/3/28 |
1,520 |
1,573 |
1,495 |
1,505 |
-3.40% |
257,500 |
2024/3/27 |
1,619 |
1,619 |
1,492 |
1,558 |
-1.33% |
423,600 |
2024/3/26 |
1,592 |
1,760 |
1,530 |
1,579 |
+0.00% |
1,728,400 |
2024/3/25 |
1,356 |
1,676 |
1,329 |
1,579 |
+13.92% |
2,704,900 |
2024/3/22 |
1,088 |
1,386 |
1,082 |
1,386 |
+27.62% |
2,089,600 |
2024/3/21 |
1,094 |
1,155 |
1,037 |
1,086 |
-8.28% |
1,038,000 |
2024/3/19 |
1,155 |
1,201 |
1,140 |
1,184 |
-0.67% |
241,700 |
2024/3/18 |
1,196 |
1,276 |
1,142 |
1,192 |
+0.85% |
664,200 |
2024/3/15 |
1,152 |
1,279 |
1,094 |
1,182 |
+0.00% |
1,487,300 |
2024/3/14 |
1,271 |
1,271 |
1,125 |
1,182 |
-9.15% |
1,271,100 |
2024/3/13 |
1,473 |
1,490 |
1,238 |
1,301 |
-16.23% |
1,934,000 |
2024/3/12 |
1,844 |
1,905 |
1,482 |
1,553 |
-14.90% |
2,413,000 |
2024/3/11 |
1,771 |
1,830 |
1,691 |
1,825 |
-0.05% |
302,200 |
2024/3/8 |
1,860 |
1,905 |
1,800 |
1,826 |
-2.67% |
321,500 |
2024/3/7 |
1,950 |
1,950 |
1,836 |
1,876 |
+3.88% |
426,400 |
2024/3/6 |
1,760 |
1,833 |
1,700 |
1,806 |
+4.15% |
425,800 |
2024/3/5 |
1,646 |
1,735 |
1,604 |
1,734 |
+6.38% |
368,600 |
2024/3/4 |
1,540 |
1,660 |
1,510 |
1,630 |
+5.84% |
447,900 |
2024/3/1 |
1,457 |
1,540 |
1,442 |
1,540 |
+7.92% |
369,200 |
2024/2/29 |
1,437 |
1,454 |
1,420 |
1,427 |
-2.19% |
131,100 |
2024/2/28 |
1,379 |
1,459 |
1,353 |
1,459 |
+7.20% |
288,300 |
2024/2/27 |
1,355 |
1,391 |
1,340 |
1,361 |
+1.49% |
180,400 |
2024/2/26 |
1,359 |
1,365 |
1,333 |
1,341 |
-1.32% |
143,300 |
2024/2/22 |
1,325 |
1,373 |
1,310 |
1,359 |
+2.41% |
190,500 |
2024/2/21 |
1,380 |
1,380 |
1,308 |
1,327 |
-3.28% |
182,000 |
2024/2/20 |
1,308 |
1,394 |
1,293 |
1,372 |
+6.36% |
266,500 |
2024/2/19 |
1,280 |
1,311 |
1,279 |
1,290 |
-1.00% |
247,200 |
2024/2/16 |
1,336 |
1,344 |
1,273 |
1,303 |
-1.66% |
224,600 |
2024/2/15 |
1,367 |
1,375 |
1,310 |
1,325 |
-1.05% |
246,700 |
2024/2/14 |
1,365 |
1,399 |
1,310 |
1,339 |
-3.32% |
355,600 |
2024/2/13 |
1,379 |
1,411 |
1,375 |
1,385 |
+1.24% |
200,300 |
2024/2/9 |
1,328 |
1,384 |
1,316 |
1,368 |
+3.48% |
160,800 |
2024/2/8 |
1,322 |
1,393 |
1,314 |
1,322 |
+0.04% |
215,500 |
2024/2/7 |
1,317.5 |
1,341 |
1,302.5 |
1,321.5 |
-1.56% |
88,300 |
2024/2/6 |
1,372 |
1,393.5 |
1,313 |
1,342.5 |
-3.35% |
201,300 |
2024/2/5 |
1,428 |
1,485.5 |
1,387.5 |
1,389 |
-1.00% |
180,900 |
2024/2/2 |
1,339 |
1,427 |
1,327.5 |
1,403 |
+7.30% |
215,700 |
2024/2/1 |
1,300 |
1,314.5 |
1,280 |
1,307.5 |
+0.11% |
114,300 |
2024/1/31 |
1,270.5 |
1,320 |
1,263 |
1,306 |
+2.31% |
110,900 |
2024/1/30 |
1,265 |
1,279.5 |
1,240 |
1,276.5 |
+1.11% |
161,700 |
2024/1/29 |
1,265.5 |
1,325 |
1,250.5 |
1,262.5 |
-0.24% |
275,100 |
2024/1/26 |
1,275 |
1,297 |
1,264 |
1,265.5 |
-1.33% |
276,500 |
2024/1/25 |
1,211 |
1,295.5 |
1,210 |
1,282.5 |
+5.43% |
302,000 |
2024/1/24 |
1,121 |
1,221.5 |
1,107.5 |
1,216.5 |
+9.50% |
347,900 |
2024/1/23 |
1,103.5 |
1,128.5 |
1,085.5 |
1,111 |
+0.18% |
203,200 |
2024/1/22 |
1,075 |
1,125 |
1,059.5 |
1,109 |
-0.98% |
292,400 |
2024/1/19 |
1,115 |
1,132.5 |
1,090 |
1,120 |
+0.67% |
145,800 |
2024/1/18 |
1,129.5 |
1,142.5 |
1,106 |
1,112.5 |
-0.13% |
153,200 |
2024/1/17 |
1,185.5 |
1,188.5 |
1,113 |
1,114 |
-1.89% |
392,400 |
2024/1/16 |
1,072 |
1,167.5 |
1,056 |
1,135.5 |
+3.84% |
353,400 |
2024/1/15 |
1,057 |
1,105 |
996 |
1,093.5 |
-1.22% |
544,400 |
2024/1/12 |
1,074.5 |
1,116 |
1,074.5 |
1,107 |
+2.12% |
89,700 |
2024/1/11 |
1,084 |
1,120.5 |
1,073.5 |
1,084 |
+2.12% |
189,300 |
2024/1/10 |
1,070 |
1,076 |
1,037 |
1,061.5 |
-0.70% |
124,800 |
2024/1/9 |
1,066 |
1,082.5 |
1,046 |
1,069 |
+0.28% |
136,000 |
2024/1/5 |
1,084.5 |
1,084.5 |
1,049.5 |
1,066 |
-1.75% |
121,700 |
2024/1/4 |
1,099 |
1,099 |
1,070.5 |
1,085 |
-1.36% |
82,500 |
2023/12/29 |
1,081 |
1,111 |
1,065.5 |
1,100 |
+1.90% |
88,300 |
2023/12/28 |
1,074 |
1,082.5 |
1,054.5 |
1,079.5 |
+0.47% |
86,500 |
2023/12/27 |
1,129 |
1,129 |
1,058.5 |
1,074.5 |
-3.55% |
136,000 |
2023/12/26 |
1,120 |
1,137.5 |
1,093 |
1,114 |
-0.54% |
140,000 |
2023/12/25 |
1,034.5 |
1,140 |
1,021.5 |
1,120 |
+10.02% |
347,900 |
2023/12/22 |
974 |
1,049 |
953.5 |
1,018 |
+2.41% |
219,800 |
2023/12/21 |
1,012.5 |
1,031.5 |
974 |
994 |
-2.26% |
180,900 |
2023/12/20 |
963.5 |
1,018.5 |
959.5 |
1,017 |
+7.79% |
152,800 |
2023/12/19 |
908.5 |
947 |
897 |
943.5 |
+2.78% |
110,700 |
2023/12/18 |
899 |
939 |
895 |
918 |
+1.77% |
113,000 |
2023/12/15 |
897.5 |
917 |
856.5 |
902 |
+0.00% |
288,200 |
2023/12/14 |
968.5 |
971.5 |
892.5 |
902 |
-8.10% |
536,500 |
2023/12/13 |
998 |
1,005.5 |
975.5 |
981.5 |
-2.14% |
152,100 |
2023/12/12 |
1,010 |
1,030 |
1,003 |
1,003 |
-1.28% |
62,000 |
2023/12/11 |
1,025.5 |
1,038 |
1,014.5 |
1,016 |
-0.20% |
42,600 |
2023/12/8 |
1,039 |
1,042.5 |
1,009.5 |
1,018 |
-3.74% |
131,600 |
2023/12/7 |
1,070.5 |
1,070.5 |
1,027 |
1,057.5 |
-0.05% |
79,500 |
2023/12/6 |
1,033.5 |
1,090 |
1,033.5 |
1,058 |
+5.54% |
212,000 |
2023/12/5 |
1,011.5 |
1,015 |
995 |
1,002.5 |
-0.99% |
66,400 |
2023/12/4 |
1,000 |
1,022 |
999 |
1,012.5 |
+1.35% |
61,100 |
2023/12/1 |
1,032 |
1,032.5 |
999 |
999 |
-3.20% |
78,300 |
2023/11/30 |
1,013 |
1,042 |
1,000 |
1,032 |
+2.58% |
118,100 |
2023/11/29 |
990 |
1,017.5 |
985 |
1,006 |
+1.62% |
56,500 |
2023/11/28 |
994.5 |
1,008.5 |
983.5 |
990 |
-1.00% |
69,700 |
2023/11/27 |
1,004.5 |
1,020.5 |
994.5 |
1,000 |
-2.44% |
90,700 |
2023/11/24 |
1,056.5 |
1,062.5 |
1,022.5 |
1,025 |
-2.38% |
81,300 |
2023/11/22 |
1,025 |
1,051.5 |
1,020 |
1,050 |
+2.44% |
84,700 |
2023/11/21 |
1,000 |
1,030 |
1,000 |
1,025 |
+2.50% |
70,200 |
2023/11/20 |
1,005.5 |
1,012.5 |
992 |
1,000 |
+1.47% |
81,600 |
2023/11/17 |
987 |
1,006 |
971 |
985.5 |
-1.65% |
92,600 |
2023/11/16 |
1,002 |
1,012.5 |
987 |
1,002 |
+2.04% |
85,200 |
2023/11/15 |
974.5 |
1,005 |
962.5 |
982 |
+2.88% |
136,400 |
2023/11/14 |
964.5 |
1,006.5 |
950.5 |
954.5 |
-1.04% |
102,200 |
2023/11/13 |
935.5 |
972 |
935.5 |
964.5 |
+2.39% |
42,800 |
2023/11/10 |
965 |
979 |
930.5 |
942 |
-3.98% |
80,800 |
2023/11/9 |
962.5 |
996.5 |
950.5 |
981 |
+1.66% |
77,100 |
2023/11/8 |
1,061.5 |
1,068 |
956.5 |
965 |
-7.21% |
280,000 |
2023/11/7 |
1,068 |
1,075 |
1,002 |
1,040 |
-1.33% |
171,600 |
2023/11/6 |
964.5 |
1,092 |
956.5 |
1,054 |
+14.50% |
469,900 |
2023/11/2 |
928.5 |
928.5 |
903 |
920.5 |
+0.82% |
66,200 |
2023/11/1 |
942.5 |
948.5 |
891 |
913 |
-4.05% |
113,900 |
2023/10/31 |
940 |
960 |
905 |
951.5 |
+1.49% |
82,400 |
2023/10/30 |
947 |
967 |
916 |
937.5 |
+2.57% |
105,400 |
2023/10/27 |
895 |
927 |
875.5 |
914 |
+2.18% |
108,000 |
2023/10/26 |
874.5 |
900 |
859 |
894.5 |
+0.00% |
106,600 |
2023/10/25 |
856 |
907.5 |
856 |
894.5 |
+4.31% |
178,400 |
|