日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,527 |
1,580 |
1,507 |
1,545 |
+1.64% |
3,977,400 |
2024/4/23 |
1,410 |
1,521 |
1,403 |
1,520 |
+10.14% |
5,089,700 |
2024/4/22 |
1,360 |
1,400 |
1,353 |
1,380 |
+3.60% |
1,345,400 |
2024/4/19 |
1,356 |
1,360 |
1,301 |
1,332 |
-2.42% |
1,575,000 |
2024/4/18 |
1,322 |
1,370 |
1,313 |
1,365 |
+3.49% |
1,006,200 |
2024/4/17 |
1,337 |
1,345 |
1,280 |
1,319 |
-1.57% |
1,192,700 |
2024/4/16 |
1,321 |
1,358 |
1,316 |
1,340 |
-0.81% |
1,098,100 |
2024/4/15 |
1,389 |
1,392 |
1,335 |
1,351 |
-3.64% |
1,571,900 |
2024/4/12 |
1,355 |
1,412 |
1,337 |
1,402 |
+4.32% |
2,076,400 |
2024/4/11 |
1,283 |
1,353 |
1,281 |
1,344 |
+3.78% |
1,158,600 |
2024/4/10 |
1,310 |
1,314 |
1,273 |
1,295 |
-0.23% |
876,600 |
2024/4/9 |
1,243 |
1,311 |
1,239 |
1,298 |
+3.26% |
1,120,400 |
2024/4/8 |
1,227 |
1,283 |
1,223 |
1,257 |
+2.53% |
1,169,500 |
2024/4/5 |
1,255 |
1,275 |
1,223 |
1,226 |
-3.77% |
1,470,500 |
2024/4/4 |
1,240 |
1,287 |
1,234 |
1,274 |
+2.08% |
1,428,500 |
2024/4/3 |
1,320 |
1,346 |
1,240 |
1,248 |
-7.21% |
3,347,000 |
2024/4/2 |
1,358 |
1,449 |
1,303 |
1,345 |
+8.64% |
9,338,900 |
2024/4/1 |
1,269 |
1,269 |
1,234 |
1,238 |
-0.32% |
459,700 |
2024/3/29 |
1,240 |
1,259 |
1,221 |
1,242 |
+0.40% |
569,800 |
2024/3/28 |
1,250 |
1,286 |
1,232 |
1,237 |
+0.41% |
559,300 |
2024/3/27 |
1,237 |
1,254 |
1,228 |
1,232 |
-0.40% |
455,800 |
2024/3/26 |
1,260 |
1,268 |
1,237 |
1,237 |
-2.06% |
402,700 |
2024/3/25 |
1,299 |
1,300 |
1,256 |
1,263 |
-1.41% |
814,300 |
2024/3/22 |
1,236 |
1,287 |
1,211 |
1,281 |
+3.64% |
1,068,500 |
2024/3/21 |
1,268 |
1,269 |
1,226 |
1,236 |
-1.51% |
812,400 |
2024/3/19 |
1,185 |
1,260 |
1,185 |
1,255 |
+5.37% |
1,192,600 |
2024/3/18 |
1,209 |
1,212 |
1,168 |
1,191 |
+0.08% |
580,000 |
2024/3/15 |
1,104 |
1,209 |
1,101 |
1,190 |
+6.73% |
2,314,800 |
2024/3/14 |
1,125 |
1,138 |
1,111 |
1,115 |
-1.68% |
610,200 |
2024/3/13 |
1,173 |
1,181 |
1,126 |
1,134 |
-4.63% |
787,800 |
2024/3/12 |
1,120 |
1,194 |
1,120 |
1,189 |
+5.22% |
895,000 |
2024/3/11 |
1,147 |
1,148 |
1,118 |
1,130 |
-2.08% |
548,700 |
2024/3/8 |
1,106 |
1,187 |
1,106 |
1,154 |
+3.96% |
1,025,900 |
2024/3/7 |
1,130 |
1,136 |
1,107 |
1,110 |
-1.77% |
452,200 |
2024/3/6 |
1,113 |
1,147 |
1,103 |
1,130 |
+2.63% |
982,600 |
2024/3/5 |
1,107 |
1,112 |
1,088 |
1,101 |
-1.26% |
413,700 |
2024/3/4 |
1,101 |
1,119 |
1,092 |
1,115 |
+1.09% |
730,700 |
2024/3/1 |
1,119 |
1,125 |
1,100 |
1,103 |
-1.43% |
764,300 |
2024/2/29 |
1,165 |
1,167 |
1,113 |
1,119 |
-5.49% |
1,612,800 |
2024/2/28 |
1,166 |
1,193 |
1,159 |
1,184 |
+1.37% |
552,000 |
2024/2/27 |
1,182 |
1,187 |
1,167 |
1,168 |
-1.27% |
562,800 |
2024/2/26 |
1,193 |
1,211 |
1,179 |
1,183 |
-0.84% |
660,600 |
2024/2/22 |
1,193 |
1,202 |
1,178 |
1,193 |
-0.83% |
654,200 |
2024/2/21 |
1,225 |
1,232 |
1,194 |
1,203 |
-2.75% |
652,200 |
2024/2/20 |
1,232 |
1,249 |
1,217 |
1,237 |
-0.32% |
648,500 |
2024/2/19 |
1,216 |
1,243 |
1,207 |
1,241 |
+1.64% |
642,300 |
2024/2/16 |
1,216 |
1,226 |
1,195 |
1,221 |
+2.61% |
862,200 |
2024/2/15 |
1,217 |
1,231 |
1,180 |
1,190 |
-0.83% |
740,100 |
2024/2/14 |
1,246 |
1,250 |
1,194 |
1,200 |
-4.46% |
1,570,000 |
2024/2/13 |
1,181 |
1,275 |
1,179 |
1,256 |
+9.03% |
2,508,400 |
2024/2/9 |
1,192 |
1,205 |
1,144 |
1,152 |
-4.32% |
1,283,700 |
2024/2/8 |
1,163 |
1,217 |
1,152 |
1,204 |
-1.55% |
1,773,000 |
2024/2/7 |
1,254 |
1,259 |
1,223 |
1,223 |
-2.00% |
1,165,900 |
2024/2/6 |
1,261 |
1,261 |
1,226 |
1,248 |
-0.95% |
690,300 |
2024/2/5 |
1,245 |
1,266 |
1,236 |
1,260 |
+0.72% |
698,000 |
2024/2/2 |
1,231 |
1,273 |
1,226 |
1,251 |
+2.46% |
930,100 |
2024/2/1 |
1,262 |
1,265 |
1,219 |
1,221 |
-4.31% |
943,600 |
2024/1/31 |
1,237 |
1,276 |
1,223 |
1,276 |
+3.91% |
1,126,100 |
2024/1/30 |
1,215 |
1,236 |
1,204 |
1,228 |
+1.07% |
718,000 |
2024/1/29 |
1,203 |
1,234 |
1,188 |
1,215 |
+1.93% |
655,400 |
2024/1/26 |
1,181 |
1,208 |
1,180 |
1,192 |
+0.00% |
579,000 |
2024/1/25 |
1,193 |
1,205 |
1,175 |
1,192 |
-1.49% |
688,800 |
2024/1/24 |
1,221 |
1,245 |
1,209 |
1,210 |
-1.39% |
748,400 |
2024/1/23 |
1,238 |
1,247 |
1,196 |
1,227 |
+0.33% |
1,245,000 |
2024/1/22 |
1,133 |
1,224 |
1,123 |
1,223 |
+8.71% |
1,536,400 |
2024/1/19 |
1,146 |
1,159 |
1,119 |
1,125 |
-1.40% |
1,276,700 |
2024/1/18 |
1,177 |
1,192 |
1,141 |
1,141 |
-4.92% |
1,161,500 |
2024/1/17 |
1,232 |
1,242 |
1,200 |
1,200 |
-3.46% |
953,000 |
2024/1/16 |
1,237 |
1,260 |
1,226 |
1,243 |
+1.30% |
963,300 |
2024/1/15 |
1,264 |
1,282 |
1,222 |
1,227 |
-1.68% |
1,311,200 |
2024/1/12 |
1,222 |
1,248 |
1,191 |
1,248 |
+2.63% |
1,792,800 |
2024/1/11 |
1,203 |
1,233 |
1,192 |
1,216 |
+2.10% |
933,000 |
2024/1/10 |
1,201 |
1,211 |
1,186 |
1,191 |
-1.08% |
908,900 |
2024/1/9 |
1,160 |
1,206 |
1,133 |
1,204 |
+0.33% |
1,150,500 |
2024/1/5 |
1,210 |
1,216 |
1,191 |
1,200 |
-1.32% |
1,031,700 |
2024/1/4 |
1,188 |
1,221 |
1,156 |
1,216 |
+2.27% |
1,753,600 |
2023/12/29 |
1,149 |
1,216 |
1,127 |
1,189 |
+4.94% |
3,297,900 |
2023/12/28 |
1,080 |
1,139 |
1,064 |
1,133 |
+5.69% |
1,491,100 |
2023/12/27 |
1,009 |
1,076 |
1,009 |
1,072 |
+5.62% |
1,521,500 |
2023/12/26 |
1,010 |
1,036 |
1,008 |
1,015 |
-0.49% |
964,500 |
2023/12/25 |
1,045 |
1,053 |
1,018 |
1,020 |
-1.92% |
987,300 |
2023/12/22 |
1,060 |
1,078 |
1,033 |
1,040 |
-2.62% |
1,185,200 |
2023/12/21 |
1,066 |
1,076 |
1,050 |
1,068 |
-1.02% |
1,108,900 |
2023/12/20 |
1,124 |
1,126 |
1,079 |
1,079 |
-3.23% |
929,200 |
2023/12/19 |
1,094 |
1,116 |
1,088 |
1,115 |
+1.18% |
847,300 |
2023/12/18 |
1,105 |
1,132 |
1,092 |
1,102 |
-0.72% |
1,183,900 |
2023/12/15 |
1,071 |
1,124 |
1,060 |
1,110 |
+5.11% |
1,418,900 |
2023/12/14 |
1,083 |
1,137 |
1,055 |
1,056 |
+0.28% |
1,442,400 |
2023/12/13 |
1,071 |
1,078 |
1,037 |
1,053 |
-2.95% |
1,356,700 |
2023/12/12 |
1,070 |
1,092 |
1,069 |
1,085 |
+2.46% |
768,300 |
2023/12/11 |
1,070 |
1,074 |
1,046 |
1,059 |
-1.67% |
861,000 |
2023/12/8 |
1,081 |
1,086 |
1,066 |
1,077 |
-1.37% |
690,700 |
2023/12/7 |
1,120 |
1,127 |
1,075 |
1,092 |
-2.06% |
923,500 |
2023/12/6 |
1,072 |
1,117 |
1,071 |
1,115 |
+3.15% |
1,010,100 |
2023/12/5 |
1,095 |
1,116 |
1,080 |
1,081 |
-0.18% |
966,800 |
2023/12/4 |
1,073 |
1,097 |
1,063 |
1,083 |
+2.17% |
1,002,100 |
2023/12/1 |
1,063 |
1,066 |
1,038 |
1,060 |
+0.47% |
906,800 |
2023/11/30 |
1,056 |
1,058 |
1,029 |
1,055 |
+2.23% |
777,700 |
2023/11/29 |
1,055 |
1,070 |
1,027 |
1,032 |
-2.46% |
1,515,000 |
2023/11/28 |
1,085 |
1,085 |
1,058 |
1,058 |
-2.40% |
662,300 |
2023/11/27 |
1,092 |
1,117 |
1,066 |
1,084 |
-0.64% |
795,500 |
2023/11/24 |
1,096 |
1,110 |
1,091 |
1,091 |
-0.64% |
467,800 |
2023/11/22 |
1,118 |
1,121 |
1,089 |
1,098 |
-2.83% |
735,300 |
2023/11/21 |
1,156 |
1,157 |
1,126 |
1,130 |
-0.35% |
747,900 |
2023/11/20 |
1,143 |
1,147 |
1,110 |
1,134 |
-0.18% |
949,300 |
2023/11/17 |
1,135 |
1,156 |
1,111 |
1,136 |
-0.87% |
1,012,100 |
2023/11/16 |
1,115 |
1,159 |
1,098 |
1,146 |
+3.71% |
1,761,200 |
2023/11/15 |
1,040 |
1,120 |
1,026 |
1,105 |
+9.41% |
2,337,700 |
2023/11/14 |
1,044 |
1,058 |
1,010 |
1,010 |
-4.63% |
1,330,300 |
2023/11/13 |
1,065 |
1,074 |
1,049 |
1,059 |
-0.84% |
1,089,800 |
2023/11/10 |
1,080 |
1,083 |
1,048 |
1,068 |
-2.55% |
1,260,000 |
2023/11/9 |
1,090 |
1,102 |
1,061 |
1,096 |
-1.26% |
1,195,900 |
2023/11/8 |
1,216 |
1,248 |
1,108 |
1,110 |
-1.42% |
2,774,600 |
2023/11/7 |
1,142 |
1,156 |
1,126 |
1,126 |
-2.85% |
785,100 |
2023/11/6 |
1,134 |
1,177 |
1,122 |
1,159 |
+4.89% |
1,276,700 |
2023/11/2 |
1,095 |
1,108 |
1,084 |
1,105 |
+1.66% |
631,200 |
2023/11/1 |
1,097 |
1,099 |
1,069 |
1,087 |
+0.74% |
688,000 |
2023/10/31 |
1,074 |
1,088 |
1,057 |
1,079 |
+0.37% |
665,000 |
2023/10/30 |
1,075 |
1,085 |
1,066 |
1,075 |
-1.10% |
671,800 |
2023/10/27 |
1,076 |
1,089 |
1,054 |
1,087 |
+3.92% |
751,700 |
2023/10/26 |
1,034 |
1,050 |
1,031 |
1,046 |
+0.77% |
722,400 |
2023/10/25 |
1,074 |
1,075 |
1,036 |
1,038 |
-3.08% |
727,800 |
2023/10/24 |
1,052 |
1,073 |
1,023 |
1,071 |
+2.29% |
852,900 |
|