日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,421 |
1,450 |
1,405 |
1,411 |
-3.55% |
93,800 |
2024/4/25 |
1,500 |
1,518 |
1,458 |
1,463 |
-3.50% |
70,200 |
2024/4/24 |
1,500 |
1,533 |
1,478 |
1,516 |
+1.47% |
85,800 |
2024/4/23 |
1,513 |
1,540 |
1,485 |
1,494 |
-1.26% |
109,900 |
2024/4/22 |
1,450 |
1,547 |
1,411 |
1,513 |
+6.25% |
226,500 |
2024/4/19 |
1,391 |
1,450 |
1,374 |
1,424 |
+4.02% |
297,800 |
2024/4/18 |
1,257 |
1,446 |
1,256 |
1,369 |
+7.71% |
616,700 |
2024/4/17 |
1,306 |
1,315 |
1,267 |
1,271 |
-3.35% |
88,700 |
2024/4/16 |
1,329 |
1,338 |
1,290 |
1,315 |
-1.57% |
93,200 |
2024/4/15 |
1,380 |
1,389 |
1,335 |
1,336 |
-3.47% |
68,400 |
2024/4/12 |
1,364 |
1,390 |
1,363 |
1,384 |
+2.52% |
41,700 |
2024/4/11 |
1,376 |
1,384 |
1,350 |
1,350 |
-2.74% |
47,900 |
2024/4/10 |
1,406 |
1,414 |
1,380 |
1,388 |
-1.21% |
40,500 |
2024/4/9 |
1,379 |
1,405 |
1,373 |
1,405 |
+1.89% |
33,700 |
2024/4/8 |
1,398 |
1,404 |
1,375 |
1,379 |
-1.01% |
48,300 |
2024/4/5 |
1,340 |
1,395 |
1,340 |
1,393 |
+3.34% |
77,400 |
2024/4/4 |
1,365 |
1,370 |
1,330 |
1,348 |
-1.39% |
60,000 |
2024/4/3 |
1,323 |
1,367 |
1,318 |
1,367 |
+2.94% |
73,100 |
2024/4/2 |
1,380 |
1,380 |
1,328 |
1,328 |
-2.78% |
103,000 |
2024/4/1 |
1,382 |
1,389 |
1,353 |
1,366 |
-1.37% |
107,700 |
2024/3/29 |
1,375 |
1,391 |
1,373 |
1,385 |
+0.58% |
65,000 |
2024/3/28 |
1,423 |
1,423 |
1,375 |
1,377 |
-5.23% |
145,200 |
2024/3/27 |
1,450 |
1,467 |
1,440 |
1,453 |
+0.41% |
92,500 |
2024/3/26 |
1,464 |
1,486 |
1,441 |
1,447 |
-0.48% |
89,100 |
2024/3/25 |
1,430 |
1,499 |
1,430 |
1,454 |
+2.04% |
216,200 |
2024/3/22 |
1,433 |
1,437 |
1,410 |
1,425 |
+0.21% |
69,900 |
2024/3/21 |
1,410 |
1,443 |
1,409 |
1,422 |
+2.52% |
112,500 |
2024/3/19 |
1,405 |
1,420 |
1,385 |
1,387 |
-1.28% |
84,200 |
2024/3/18 |
1,414 |
1,445 |
1,393 |
1,405 |
+0.29% |
131,600 |
2024/3/15 |
1,422 |
1,428 |
1,387 |
1,401 |
-0.92% |
105,800 |
2024/3/14 |
1,425 |
1,454 |
1,387 |
1,414 |
+5.92% |
565,600 |
2024/3/13 |
1,363 |
1,365 |
1,322 |
1,335 |
-1.84% |
64,500 |
2024/3/12 |
1,340 |
1,365 |
1,329 |
1,360 |
-0.29% |
57,400 |
2024/3/11 |
1,358 |
1,373 |
1,321 |
1,364 |
-1.37% |
154,700 |
2024/3/8 |
1,345 |
1,387 |
1,335 |
1,383 |
+2.22% |
92,500 |
2024/3/7 |
1,386 |
1,389 |
1,345 |
1,353 |
-2.10% |
120,100 |
2024/3/6 |
1,383 |
1,410 |
1,371 |
1,382 |
-0.86% |
65,100 |
2024/3/5 |
1,406 |
1,409 |
1,365 |
1,394 |
-1.48% |
108,700 |
2024/3/4 |
1,423 |
1,439 |
1,399 |
1,415 |
-0.56% |
80,300 |
2024/3/1 |
1,459 |
1,463 |
1,411 |
1,423 |
-2.73% |
125,900 |
2024/2/29 |
1,430 |
1,502 |
1,390 |
1,463 |
+2.52% |
216,800 |
2024/2/28 |
1,400 |
1,435 |
1,400 |
1,427 |
+2.81% |
106,900 |
2024/2/27 |
1,438 |
1,438 |
1,363 |
1,388 |
-3.48% |
228,800 |
2024/2/26 |
1,428 |
1,475 |
1,427 |
1,438 |
+0.77% |
128,200 |
2024/2/22 |
1,490 |
1,512 |
1,425 |
1,427 |
-2.13% |
156,800 |
2024/2/21 |
1,520 |
1,535 |
1,444 |
1,458 |
-4.77% |
194,800 |
2024/2/20 |
1,503 |
1,580 |
1,488 |
1,531 |
+2.89% |
232,500 |
2024/2/19 |
1,420 |
1,488 |
1,383 |
1,488 |
+2.98% |
226,100 |
2024/2/16 |
1,402 |
1,470 |
1,401 |
1,445 |
+4.18% |
284,400 |
2024/2/15 |
1,417 |
1,456 |
1,330 |
1,387 |
-13.15% |
667,600 |
2024/2/14 |
1,577 |
1,616 |
1,554 |
1,597 |
+0.31% |
156,200 |
2024/2/13 |
1,590 |
1,620 |
1,567 |
1,592 |
+0.38% |
102,700 |
2024/2/9 |
1,633 |
1,636 |
1,581 |
1,586 |
-2.88% |
70,800 |
2024/2/8 |
1,626 |
1,642 |
1,590 |
1,633 |
+0.12% |
57,300 |
2024/2/7 |
1,620 |
1,645 |
1,620 |
1,631 |
+0.68% |
44,700 |
2024/2/6 |
1,647 |
1,653 |
1,620 |
1,620 |
-1.10% |
47,200 |
2024/2/5 |
1,670 |
1,670 |
1,610 |
1,638 |
-1.74% |
74,600 |
2024/2/2 |
1,719 |
1,719 |
1,655 |
1,667 |
-2.00% |
77,500 |
2024/2/1 |
1,715 |
1,736 |
1,686 |
1,701 |
-1.28% |
67,000 |
2024/1/31 |
1,691 |
1,727 |
1,668 |
1,723 |
+0.70% |
73,800 |
2024/1/30 |
1,630 |
1,733 |
1,625 |
1,711 |
+5.68% |
162,900 |
2024/1/29 |
1,644 |
1,654 |
1,606 |
1,619 |
+0.12% |
51,300 |
2024/1/26 |
1,586 |
1,639 |
1,578 |
1,617 |
+0.81% |
63,400 |
2024/1/25 |
1,605 |
1,606 |
1,565 |
1,604 |
+0.19% |
57,000 |
2024/1/24 |
1,610 |
1,635 |
1,588 |
1,601 |
-0.56% |
83,400 |
2024/1/23 |
1,593 |
1,632 |
1,576 |
1,610 |
+2.88% |
137,200 |
2024/1/22 |
1,515 |
1,590 |
1,509 |
1,565 |
+1.62% |
85,000 |
2024/1/19 |
1,554 |
1,562 |
1,520 |
1,540 |
-0.26% |
57,500 |
2024/1/18 |
1,531 |
1,565 |
1,521 |
1,544 |
-0.13% |
78,800 |
2024/1/17 |
1,610 |
1,610 |
1,546 |
1,546 |
-5.73% |
229,100 |
2024/1/16 |
1,620 |
1,661 |
1,605 |
1,640 |
+1.61% |
98,200 |
2024/1/15 |
1,615 |
1,627 |
1,580 |
1,614 |
-0.06% |
55,400 |
2024/1/12 |
1,615 |
1,626 |
1,561 |
1,615 |
+0.00% |
135,100 |
2024/1/11 |
1,625 |
1,649 |
1,606 |
1,615 |
-0.62% |
112,900 |
2024/1/10 |
1,660 |
1,660 |
1,615 |
1,625 |
-2.58% |
138,600 |
2024/1/9 |
1,715 |
1,725 |
1,663 |
1,668 |
-2.46% |
86,200 |
2024/1/5 |
1,747 |
1,763 |
1,705 |
1,710 |
-1.38% |
77,600 |
2024/1/4 |
1,707 |
1,743 |
1,663 |
1,734 |
+0.76% |
66,900 |
2023/12/29 |
1,741 |
1,741 |
1,688 |
1,721 |
-0.64% |
72,400 |
2023/12/28 |
1,698 |
1,732 |
1,665 |
1,732 |
+3.28% |
79,400 |
2023/12/27 |
1,658 |
1,698 |
1,650 |
1,677 |
+1.33% |
90,400 |
2023/12/26 |
1,697 |
1,705 |
1,631 |
1,655 |
-1.72% |
91,900 |
2023/12/25 |
1,740 |
1,740 |
1,660 |
1,684 |
-3.22% |
111,600 |
2023/12/22 |
1,749 |
1,806 |
1,721 |
1,740 |
+1.81% |
104,400 |
2023/12/21 |
1,730 |
1,736 |
1,683 |
1,709 |
-2.34% |
52,400 |
2023/12/20 |
1,737 |
1,789 |
1,727 |
1,750 |
+0.75% |
62,000 |
2023/12/19 |
1,735 |
1,747 |
1,699 |
1,737 |
+1.11% |
47,000 |
2023/12/18 |
1,723 |
1,748 |
1,681 |
1,718 |
+0.88% |
50,500 |
2023/12/15 |
1,766 |
1,780 |
1,658 |
1,703 |
-3.57% |
160,400 |
2023/12/14 |
1,840 |
1,840 |
1,759 |
1,766 |
-1.89% |
85,800 |
2023/12/13 |
1,753 |
1,829 |
1,753 |
1,800 |
+3.33% |
133,500 |
2023/12/12 |
1,828 |
1,828 |
1,740 |
1,742 |
-3.17% |
91,200 |
2023/12/11 |
1,810 |
1,848 |
1,788 |
1,799 |
+0.45% |
65,900 |
2023/12/8 |
1,794 |
1,838 |
1,783 |
1,791 |
-0.78% |
116,500 |
2023/12/7 |
1,825 |
1,869 |
1,790 |
1,805 |
-1.85% |
111,900 |
2023/12/6 |
1,875 |
1,934 |
1,820 |
1,839 |
-1.97% |
186,900 |
2023/12/5 |
1,852 |
1,933 |
1,835 |
1,876 |
+2.74% |
317,500 |
2023/12/4 |
1,831 |
1,869 |
1,753 |
1,826 |
-5.04% |
400,100 |
2023/12/1 |
1,901 |
1,945 |
1,871 |
1,923 |
+1.16% |
151,800 |
2023/11/30 |
1,930 |
1,973 |
1,855 |
1,901 |
-2.56% |
209,300 |
2023/11/29 |
2,068 |
2,083 |
1,899 |
1,951 |
-5.52% |
881,300 |
2023/11/28 |
1,945 |
2,095 |
1,890 |
2,065 |
+6.17% |
1,090,500 |
2023/11/27 |
1,836 |
2,018 |
1,830 |
1,945 |
+13.08% |
1,486,000 |
2023/11/24 |
1,739 |
1,844 |
1,718 |
1,720 |
+1.06% |
332,700 |
2023/11/22 |
1,700 |
1,703 |
1,668 |
1,702 |
-0.06% |
63,500 |
2023/11/21 |
1,740 |
1,750 |
1,674 |
1,703 |
-1.50% |
98,600 |
2023/11/20 |
1,630 |
1,730 |
1,620 |
1,729 |
+7.13% |
233,000 |
2023/11/17 |
1,560 |
1,618 |
1,551 |
1,614 |
+3.59% |
149,500 |
2023/11/16 |
1,550 |
1,595 |
1,520 |
1,558 |
+2.30% |
151,700 |
2023/11/15 |
1,613 |
1,630 |
1,412 |
1,523 |
-3.79% |
484,600 |
2023/11/14 |
1,612 |
1,615 |
1,538 |
1,583 |
-1.00% |
138,900 |
2023/11/13 |
1,643 |
1,643 |
1,582 |
1,599 |
-2.08% |
66,700 |
2023/11/10 |
1,629 |
1,649 |
1,560 |
1,633 |
-0.24% |
131,400 |
2023/11/9 |
1,635 |
1,656 |
1,600 |
1,637 |
+0.12% |
55,000 |
2023/11/8 |
1,650 |
1,661 |
1,570 |
1,635 |
+0.68% |
154,100 |
2023/11/7 |
1,582 |
1,629 |
1,575 |
1,624 |
+1.50% |
75,800 |
2023/11/6 |
1,561 |
1,629 |
1,535 |
1,600 |
+3.69% |
135,000 |
2023/11/2 |
1,578 |
1,585 |
1,530 |
1,543 |
-1.09% |
60,800 |
2023/11/1 |
1,618 |
1,630 |
1,500 |
1,560 |
-3.35% |
172,400 |
2023/10/31 |
1,575 |
1,620 |
1,552 |
1,614 |
+1.00% |
77,200 |
2023/10/30 |
1,615 |
1,630 |
1,562 |
1,598 |
+0.57% |
151,900 |
2023/10/27 |
1,506 |
1,604 |
1,501 |
1,589 |
+4.68% |
167,400 |
2023/10/26 |
1,466 |
1,547 |
1,466 |
1,518 |
+0.46% |
95,700 |
|