日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,621 |
1,621 |
1,541 |
1,565 |
-4.75% |
239,500 |
2024/4/16 |
1,667 |
1,671 |
1,639 |
1,643 |
-1.79% |
98,600 |
2024/4/15 |
1,641 |
1,684 |
1,630 |
1,673 |
+0.06% |
145,400 |
2024/4/12 |
1,680 |
1,697 |
1,652 |
1,672 |
-0.36% |
86,900 |
2024/4/11 |
1,692 |
1,699 |
1,671 |
1,678 |
-3.01% |
103,400 |
2024/4/10 |
1,709 |
1,738 |
1,709 |
1,730 |
+2.43% |
190,600 |
2024/4/9 |
1,656 |
1,698 |
1,645 |
1,689 |
+2.24% |
106,100 |
2024/4/8 |
1,686 |
1,690 |
1,630 |
1,652 |
-0.90% |
116,500 |
2024/4/5 |
1,643 |
1,681 |
1,623 |
1,667 |
-0.30% |
128,800 |
2024/4/4 |
1,695 |
1,705 |
1,668 |
1,672 |
+0.60% |
134,000 |
2024/4/3 |
1,663 |
1,692 |
1,645 |
1,662 |
-1.54% |
175,700 |
2024/4/2 |
1,721 |
1,721 |
1,680 |
1,688 |
-1.92% |
119,600 |
2024/4/1 |
1,749 |
1,766 |
1,711 |
1,721 |
-1.60% |
79,300 |
2024/3/29 |
1,683 |
1,750 |
1,666 |
1,749 |
+3.92% |
194,400 |
2024/3/28 |
1,722 |
1,740 |
1,667 |
1,683 |
-3.50% |
192,500 |
2024/3/27 |
1,725 |
1,786 |
1,703 |
1,744 |
+1.63% |
206,500 |
2024/3/26 |
1,716 |
1,734 |
1,695 |
1,716 |
-0.87% |
216,700 |
2024/3/25 |
1,749 |
1,755 |
1,716 |
1,731 |
-2.04% |
164,700 |
2024/3/22 |
1,786 |
1,788 |
1,748 |
1,767 |
-0.51% |
107,800 |
2024/3/21 |
1,780 |
1,810 |
1,756 |
1,776 |
+1.08% |
128,600 |
2024/3/19 |
1,742 |
1,773 |
1,735 |
1,757 |
+0.92% |
133,600 |
2024/3/18 |
1,742 |
1,757 |
1,712 |
1,741 |
+0.40% |
166,500 |
2024/3/15 |
1,701 |
1,759 |
1,681 |
1,734 |
+1.17% |
565,200 |
2024/3/14 |
1,721 |
1,727 |
1,675 |
1,714 |
-0.58% |
215,100 |
2024/3/13 |
1,791 |
1,791 |
1,716 |
1,724 |
-3.36% |
218,800 |
2024/3/12 |
1,754 |
1,784 |
1,732 |
1,784 |
+0.28% |
161,900 |
2024/3/11 |
1,768 |
1,779 |
1,731 |
1,779 |
-1.60% |
325,700 |
2024/3/8 |
1,781 |
1,844 |
1,780 |
1,808 |
+1.01% |
249,000 |
2024/3/7 |
1,820 |
1,852 |
1,788 |
1,790 |
-1.10% |
266,300 |
2024/3/6 |
1,730 |
1,810 |
1,723 |
1,810 |
+3.02% |
274,800 |
2024/3/5 |
1,727 |
1,759 |
1,713 |
1,757 |
+2.15% |
230,000 |
2024/3/4 |
1,745 |
1,791 |
1,718 |
1,720 |
-1.15% |
241,500 |
2024/3/1 |
1,730 |
1,764 |
1,727 |
1,740 |
+1.87% |
177,300 |
2024/2/29 |
1,731 |
1,734 |
1,702 |
1,708 |
-2.62% |
239,700 |
2024/2/28 |
1,730 |
1,776 |
1,715 |
1,754 |
+1.27% |
285,100 |
2024/2/27 |
1,729 |
1,736 |
1,709 |
1,732 |
+0.17% |
176,600 |
2024/2/26 |
1,685 |
1,736 |
1,671 |
1,729 |
+3.41% |
206,500 |
2024/2/22 |
1,692 |
1,700 |
1,636 |
1,672 |
-3.46% |
389,800 |
2024/2/21 |
1,690 |
1,734 |
1,680 |
1,732 |
+4.53% |
453,000 |
2024/2/20 |
1,677 |
1,691 |
1,640 |
1,657 |
-0.66% |
221,400 |
2024/2/19 |
1,621 |
1,669 |
1,608 |
1,668 |
+2.96% |
267,400 |
2024/2/16 |
1,647 |
1,648 |
1,593 |
1,620 |
+0.50% |
261,800 |
2024/2/15 |
1,636 |
1,636 |
1,586 |
1,612 |
-1.41% |
245,100 |
2024/2/14 |
1,600 |
1,647 |
1,591 |
1,635 |
+1.81% |
368,000 |
2024/2/13 |
1,626 |
1,638 |
1,593 |
1,606 |
-1.23% |
264,000 |
2024/2/9 |
1,638 |
1,643 |
1,590 |
1,626 |
-2.40% |
638,200 |
2024/2/8 |
1,741 |
1,753 |
1,648 |
1,666 |
-1.07% |
1,108,500 |
2024/2/7 |
1,624 |
1,684 |
1,573 |
1,684 |
+21.68% |
1,843,700 |
2024/2/6 |
1,433 |
1,436 |
1,382 |
1,384 |
-1.91% |
341,200 |
2024/2/5 |
1,412 |
1,432 |
1,401 |
1,411 |
+0.14% |
222,300 |
2024/2/2 |
1,400 |
1,418 |
1,391 |
1,409 |
+1.29% |
138,200 |
2024/2/1 |
1,385 |
1,395 |
1,375 |
1,391 |
-0.29% |
94,900 |
2024/1/31 |
1,404 |
1,419 |
1,386 |
1,395 |
-0.64% |
149,700 |
2024/1/30 |
1,400 |
1,429 |
1,394 |
1,404 |
+0.36% |
171,700 |
2024/1/29 |
1,378 |
1,417 |
1,375 |
1,399 |
+2.27% |
157,800 |
2024/1/26 |
1,357 |
1,390 |
1,348 |
1,368 |
+0.51% |
149,400 |
2024/1/25 |
1,375 |
1,379 |
1,353 |
1,361 |
-1.38% |
137,800 |
2024/1/24 |
1,365 |
1,395 |
1,365 |
1,380 |
+1.10% |
165,000 |
2024/1/23 |
1,377 |
1,395 |
1,362 |
1,365 |
-0.87% |
183,000 |
2024/1/22 |
1,325 |
1,377 |
1,315 |
1,377 |
+3.15% |
221,700 |
2024/1/19 |
1,369 |
1,370 |
1,331 |
1,335 |
-1.98% |
257,700 |
2024/1/18 |
1,343 |
1,380 |
1,335 |
1,362 |
+1.34% |
205,000 |
2024/1/17 |
1,353 |
1,380 |
1,344 |
1,344 |
+0.83% |
277,400 |
2024/1/16 |
1,335 |
1,351 |
1,317 |
1,333 |
+0.15% |
181,500 |
2024/1/15 |
1,350 |
1,351 |
1,328 |
1,331 |
-2.28% |
164,200 |
2024/1/12 |
1,345 |
1,363 |
1,322 |
1,362 |
+1.95% |
185,700 |
2024/1/11 |
1,385 |
1,385 |
1,331 |
1,336 |
-2.98% |
330,500 |
2024/1/10 |
1,372 |
1,393 |
1,359 |
1,377 |
+0.00% |
213,800 |
2024/1/9 |
1,385 |
1,405 |
1,361 |
1,377 |
+0.88% |
266,500 |
2024/1/5 |
1,442 |
1,442 |
1,365 |
1,365 |
-5.80% |
345,200 |
2024/1/4 |
1,431 |
1,450 |
1,409 |
1,449 |
-0.07% |
193,600 |
2023/12/29 |
1,455 |
1,459 |
1,444 |
1,450 |
-0.55% |
86,400 |
2023/12/28 |
1,463 |
1,463 |
1,438 |
1,458 |
-0.34% |
112,100 |
2023/12/27 |
1,438 |
1,466 |
1,427 |
1,463 |
+3.32% |
206,300 |
2023/12/26 |
1,427 |
1,442 |
1,393 |
1,416 |
-0.42% |
200,600 |
2023/12/25 |
1,438 |
1,457 |
1,417 |
1,422 |
+0.49% |
198,500 |
2023/12/22 |
1,390 |
1,426 |
1,389 |
1,415 |
+1.80% |
199,300 |
2023/12/21 |
1,366 |
1,403 |
1,360 |
1,390 |
+1.76% |
264,300 |
2023/12/20 |
1,364 |
1,386 |
1,364 |
1,366 |
+0.59% |
164,800 |
2023/12/19 |
1,327 |
1,360 |
1,318 |
1,358 |
+2.11% |
164,100 |
2023/12/18 |
1,332 |
1,349 |
1,313 |
1,330 |
+0.30% |
261,800 |
2023/12/15 |
1,299 |
1,336 |
1,299 |
1,326 |
+2.08% |
289,200 |
2023/12/14 |
1,274 |
1,308 |
1,274 |
1,299 |
+3.18% |
308,000 |
2023/12/13 |
1,255 |
1,272 |
1,247 |
1,259 |
+0.88% |
146,700 |
2023/12/12 |
1,272 |
1,277 |
1,241 |
1,248 |
-1.50% |
151,600 |
2023/12/11 |
1,267 |
1,283 |
1,250 |
1,267 |
+1.60% |
159,200 |
2023/12/8 |
1,253 |
1,283 |
1,242 |
1,247 |
-1.89% |
299,600 |
2023/12/7 |
1,296 |
1,302 |
1,267 |
1,271 |
-1.93% |
172,200 |
2023/12/6 |
1,294 |
1,317 |
1,286 |
1,296 |
+2.53% |
252,400 |
2023/12/5 |
1,260 |
1,277 |
1,257 |
1,264 |
-0.47% |
206,700 |
2023/12/4 |
1,297 |
1,297 |
1,264 |
1,270 |
-2.38% |
192,000 |
2023/12/1 |
1,338 |
1,354 |
1,299 |
1,301 |
-1.89% |
209,900 |
2023/11/30 |
1,300 |
1,326 |
1,296 |
1,326 |
+1.45% |
129,700 |
2023/11/29 |
1,301 |
1,323 |
1,297 |
1,307 |
-0.23% |
109,900 |
2023/11/28 |
1,300 |
1,327 |
1,297 |
1,310 |
+0.00% |
125,900 |
2023/11/27 |
1,332 |
1,339 |
1,304 |
1,310 |
-0.76% |
162,100 |
2023/11/24 |
1,316 |
1,335 |
1,315 |
1,320 |
+0.30% |
125,400 |
2023/11/22 |
1,322 |
1,345 |
1,304 |
1,316 |
-0.15% |
166,400 |
2023/11/21 |
1,325 |
1,334 |
1,308 |
1,318 |
+0.61% |
177,600 |
2023/11/20 |
1,319 |
1,324 |
1,302 |
1,310 |
-0.15% |
191,900 |
2023/11/17 |
1,285 |
1,314 |
1,281 |
1,312 |
+0.85% |
187,900 |
2023/11/16 |
1,279 |
1,310 |
1,269 |
1,301 |
+1.09% |
222,200 |
2023/11/15 |
1,282 |
1,303 |
1,277 |
1,287 |
+2.63% |
194,900 |
2023/11/14 |
1,269 |
1,287 |
1,254 |
1,254 |
+0.24% |
173,600 |
2023/11/13 |
1,291 |
1,291 |
1,243 |
1,251 |
-3.10% |
330,700 |
2023/11/10 |
1,282 |
1,291 |
1,263 |
1,291 |
-1.22% |
274,400 |
2023/11/9 |
1,300 |
1,316 |
1,281 |
1,307 |
-0.23% |
209,600 |
2023/11/8 |
1,341 |
1,359 |
1,307 |
1,310 |
-1.28% |
261,200 |
2023/11/7 |
1,400 |
1,400 |
1,326 |
1,327 |
-4.26% |
412,600 |
2023/11/6 |
1,393 |
1,394 |
1,329 |
1,386 |
-2.46% |
806,000 |
2023/11/2 |
1,412 |
1,432 |
1,402 |
1,421 |
+3.65% |
282,000 |
2023/11/1 |
1,412 |
1,417 |
1,366 |
1,371 |
-1.37% |
215,400 |
2023/10/31 |
1,363 |
1,395 |
1,332 |
1,390 |
+2.51% |
253,400 |
2023/10/30 |
1,394 |
1,397 |
1,342 |
1,356 |
-3.83% |
576,900 |
2023/10/27 |
1,399 |
1,418 |
1,373 |
1,410 |
+1.73% |
157,700 |
2023/10/26 |
1,415 |
1,426 |
1,375 |
1,386 |
-4.35% |
235,900 |
2023/10/25 |
1,466 |
1,474 |
1,436 |
1,449 |
-0.41% |
191,300 |
2023/10/24 |
1,415 |
1,460 |
1,389 |
1,455 |
+2.83% |
181,400 |
2023/10/23 |
1,433 |
1,441 |
1,415 |
1,415 |
-2.75% |
114,600 |
2023/10/20 |
1,440 |
1,464 |
1,419 |
1,455 |
+0.28% |
116,100 |
2023/10/19 |
1,449 |
1,476 |
1,435 |
1,451 |
-2.22% |
184,700 |
2023/10/18 |
1,510 |
1,515 |
1,466 |
1,484 |
-2.50% |
182,000 |
2023/10/17 |
1,514 |
1,532 |
1,501 |
1,522 |
+2.84% |
160,700 |
|