日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,604 |
1,636 |
1,588 |
1,631 |
+1.68% |
7,500 |
2024/4/25 |
1,591 |
1,642 |
1,577 |
1,604 |
+0.25% |
8,600 |
2024/4/24 |
1,581 |
1,637 |
1,577 |
1,600 |
+1.85% |
9,900 |
2024/4/23 |
1,618 |
1,618 |
1,560 |
1,571 |
-1.63% |
6,900 |
2024/4/22 |
1,545 |
1,622 |
1,545 |
1,597 |
+3.03% |
13,000 |
2024/4/19 |
1,626 |
1,626 |
1,535 |
1,550 |
-4.67% |
17,200 |
2024/4/18 |
1,600 |
1,656 |
1,585 |
1,626 |
+1.62% |
16,200 |
2024/4/17 |
1,605 |
1,650 |
1,546 |
1,600 |
-2.62% |
37,100 |
2024/4/16 |
1,628 |
1,799 |
1,610 |
1,643 |
+5.93% |
172,800 |
2024/4/15 |
1,503 |
1,565 |
1,503 |
1,551 |
+0.26% |
19,700 |
2024/4/12 |
1,592 |
1,630 |
1,547 |
1,547 |
-2.70% |
20,200 |
2024/4/11 |
1,616 |
1,618 |
1,580 |
1,590 |
-2.93% |
28,300 |
2024/4/10 |
1,681 |
1,681 |
1,634 |
1,638 |
-1.15% |
6,000 |
2024/4/9 |
1,677 |
1,689 |
1,635 |
1,657 |
-0.18% |
12,500 |
2024/4/8 |
1,641 |
1,678 |
1,632 |
1,660 |
+0.91% |
7,000 |
2024/4/5 |
1,657 |
1,673 |
1,634 |
1,645 |
-2.66% |
23,900 |
2024/4/4 |
1,766 |
1,766 |
1,668 |
1,690 |
-2.14% |
27,200 |
2024/4/3 |
1,736 |
1,751 |
1,709 |
1,727 |
-1.54% |
15,900 |
2024/4/2 |
1,901 |
1,901 |
1,752 |
1,754 |
-8.17% |
39,600 |
2024/4/1 |
1,910 |
1,935 |
1,855 |
1,910 |
+1.60% |
24,600 |
2024/3/29 |
1,803 |
2,000 |
1,803 |
1,880 |
+4.21% |
70,100 |
2024/3/28 |
1,840 |
1,858 |
1,790 |
1,804 |
-1.42% |
11,100 |
2024/3/27 |
1,800 |
1,850 |
1,796 |
1,830 |
+1.89% |
13,900 |
2024/3/26 |
1,820 |
1,821 |
1,760 |
1,796 |
+0.90% |
13,200 |
2024/3/25 |
1,833 |
1,855 |
1,780 |
1,780 |
-3.31% |
21,800 |
2024/3/22 |
1,872 |
1,872 |
1,827 |
1,841 |
-0.81% |
14,100 |
2024/3/21 |
1,910 |
1,910 |
1,834 |
1,856 |
+0.43% |
32,500 |
2024/3/19 |
1,715 |
1,861 |
1,713 |
1,848 |
+9.28% |
50,200 |
2024/3/18 |
1,680 |
1,734 |
1,680 |
1,691 |
+0.00% |
24,000 |
2024/3/15 |
1,743 |
1,754 |
1,684 |
1,691 |
-4.68% |
39,800 |
2024/3/14 |
1,793 |
1,801 |
1,715 |
1,774 |
-2.10% |
36,700 |
2024/3/13 |
1,805 |
1,858 |
1,788 |
1,812 |
+2.66% |
47,800 |
2024/3/12 |
1,742 |
1,799 |
1,688 |
1,765 |
+0.57% |
41,400 |
2024/3/11 |
1,794 |
1,800 |
1,750 |
1,755 |
-3.84% |
32,400 |
2024/3/8 |
1,821 |
1,887 |
1,792 |
1,825 |
-0.98% |
51,100 |
2024/3/7 |
1,899 |
1,950 |
1,814 |
1,843 |
-3.25% |
68,700 |
2024/3/6 |
1,939 |
1,986 |
1,905 |
1,905 |
-3.20% |
31,700 |
2024/3/5 |
2,000 |
2,000 |
1,915 |
1,968 |
-2.09% |
39,000 |
2024/3/4 |
2,028 |
2,120 |
2,001 |
2,010 |
-0.89% |
31,800 |
2024/3/1 |
2,026 |
2,050 |
1,984 |
2,028 |
+0.15% |
26,600 |
2024/2/29 |
2,065 |
2,071 |
1,977 |
2,025 |
-1.94% |
24,700 |
2024/2/28 |
2,005 |
2,088 |
2,005 |
2,065 |
+2.03% |
24,500 |
2024/2/27 |
2,068 |
2,069 |
2,002 |
2,024 |
-2.03% |
35,800 |
2024/2/26 |
2,058 |
2,156 |
2,020 |
2,066 |
-0.96% |
49,400 |
2024/2/22 |
2,160 |
2,246 |
2,080 |
2,086 |
-2.89% |
46,800 |
2024/2/21 |
2,279 |
2,325 |
2,127 |
2,148 |
-4.70% |
66,900 |
2024/2/20 |
2,218 |
2,294 |
2,143 |
2,254 |
+5.43% |
91,000 |
2024/2/19 |
2,044 |
2,162 |
2,020 |
2,138 |
+8.03% |
85,800 |
2024/2/16 |
1,905 |
2,065 |
1,905 |
1,979 |
+4.16% |
67,700 |
2024/2/15 |
2,175 |
2,176 |
1,830 |
1,900 |
-12.64% |
159,900 |
2024/2/14 |
2,144 |
2,234 |
2,090 |
2,175 |
+1.45% |
92,600 |
2024/2/13 |
2,123 |
2,144 |
2,000 |
2,144 |
+3.42% |
64,700 |
2024/2/9 |
2,000 |
2,108 |
2,000 |
2,073 |
+3.65% |
59,400 |
2024/2/8 |
2,030 |
2,083 |
1,935 |
2,000 |
-1.09% |
67,500 |
2024/2/7 |
1,825 |
2,022 |
1,817 |
2,022 |
+10.79% |
101,400 |
2024/2/6 |
1,843 |
1,843 |
1,804 |
1,825 |
-0.87% |
16,600 |
2024/2/5 |
1,839 |
1,859 |
1,790 |
1,841 |
+1.27% |
23,200 |
2024/2/2 |
1,786 |
1,850 |
1,786 |
1,818 |
+3.83% |
29,900 |
2024/2/1 |
1,758 |
1,775 |
1,739 |
1,751 |
-1.90% |
8,200 |
2024/1/31 |
1,799 |
1,799 |
1,744 |
1,785 |
-0.78% |
13,400 |
2024/1/30 |
1,829 |
1,829 |
1,763 |
1,799 |
-0.28% |
14,600 |
2024/1/29 |
1,808 |
1,820 |
1,780 |
1,804 |
-0.22% |
15,200 |
2024/1/26 |
1,790 |
1,873 |
1,770 |
1,808 |
+1.01% |
31,500 |
2024/1/25 |
1,793 |
1,793 |
1,730 |
1,790 |
-0.22% |
20,800 |
2024/1/24 |
1,797 |
1,819 |
1,761 |
1,794 |
+0.62% |
15,300 |
2024/1/23 |
1,774 |
1,829 |
1,760 |
1,783 |
+1.89% |
23,400 |
2024/1/22 |
1,713 |
1,766 |
1,712 |
1,750 |
+2.34% |
21,400 |
2024/1/19 |
1,693 |
1,748 |
1,693 |
1,710 |
+1.00% |
9,300 |
2024/1/18 |
1,712 |
1,776 |
1,691 |
1,693 |
-2.14% |
21,400 |
2024/1/17 |
1,865 |
1,869 |
1,730 |
1,730 |
-6.08% |
50,600 |
2024/1/16 |
1,770 |
1,876 |
1,770 |
1,842 |
+3.60% |
63,500 |
2024/1/15 |
1,700 |
1,780 |
1,686 |
1,778 |
+8.09% |
53,000 |
2024/1/12 |
1,623 |
1,650 |
1,595 |
1,645 |
+0.86% |
26,500 |
2024/1/11 |
1,670 |
1,680 |
1,623 |
1,631 |
-3.20% |
43,800 |
2024/1/10 |
1,688 |
1,732 |
1,685 |
1,685 |
-1.29% |
26,100 |
2024/1/9 |
1,716 |
1,743 |
1,673 |
1,707 |
+1.13% |
32,400 |
2024/1/5 |
1,735 |
1,740 |
1,683 |
1,688 |
-4.69% |
31,200 |
2024/1/4 |
1,734 |
1,795 |
1,728 |
1,771 |
+0.06% |
20,500 |
2023/12/29 |
1,732 |
1,775 |
1,702 |
1,770 |
+0.57% |
37,600 |
2023/12/28 |
1,643 |
1,762 |
1,623 |
1,760 |
+7.12% |
49,100 |
2023/12/27 |
1,558 |
1,676 |
1,558 |
1,643 |
+5.46% |
63,700 |
2023/12/26 |
1,596 |
1,625 |
1,558 |
1,558 |
-2.38% |
31,400 |
2023/12/25 |
1,610 |
1,628 |
1,550 |
1,596 |
-0.44% |
55,400 |
2023/12/22 |
1,641 |
1,650 |
1,582 |
1,603 |
-2.20% |
30,600 |
2023/12/21 |
1,650 |
1,663 |
1,628 |
1,639 |
-3.02% |
15,700 |
2023/12/20 |
1,689 |
1,750 |
1,665 |
1,690 |
+1.32% |
68,700 |
2023/12/19 |
1,524 |
1,669 |
1,515 |
1,668 |
+8.38% |
52,800 |
2023/12/18 |
1,629 |
1,635 |
1,511 |
1,539 |
-6.04% |
80,000 |
2023/12/15 |
1,601 |
1,661 |
1,593 |
1,638 |
+1.42% |
47,000 |
2023/12/14 |
1,698 |
1,709 |
1,596 |
1,615 |
+3.99% |
92,200 |
2023/12/13 |
1,587 |
1,618 |
1,540 |
1,553 |
-2.63% |
35,400 |
2023/12/12 |
1,632 |
1,665 |
1,584 |
1,595 |
-2.39% |
38,900 |
2023/12/11 |
1,714 |
1,740 |
1,605 |
1,634 |
-3.94% |
79,700 |
2023/12/8 |
1,765 |
1,786 |
1,701 |
1,701 |
-4.76% |
59,900 |
2023/12/7 |
1,820 |
1,829 |
1,779 |
1,786 |
-2.99% |
33,900 |
2023/12/6 |
1,868 |
1,900 |
1,833 |
1,841 |
-0.38% |
21,700 |
2023/12/5 |
1,910 |
1,918 |
1,848 |
1,848 |
-4.20% |
27,000 |
2023/12/4 |
1,898 |
1,949 |
1,839 |
1,929 |
+1.63% |
42,000 |
2023/12/1 |
2,108 |
2,111 |
1,883 |
1,898 |
-9.96% |
129,700 |
2023/11/30 |
2,141 |
2,252 |
2,086 |
2,108 |
+0.81% |
137,600 |
2023/11/29 |
2,075 |
2,124 |
2,065 |
2,091 |
+0.77% |
33,100 |
2023/11/28 |
2,067 |
2,175 |
2,031 |
2,075 |
+0.58% |
64,000 |
2023/11/27 |
2,092 |
2,119 |
2,036 |
2,063 |
+0.10% |
30,800 |
2023/11/24 |
2,123 |
2,161 |
2,061 |
2,061 |
-2.04% |
24,900 |
2023/11/22 |
2,140 |
2,140 |
2,076 |
2,104 |
-2.28% |
26,500 |
2023/11/21 |
2,142 |
2,165 |
2,027 |
2,153 |
+0.84% |
56,600 |
2023/11/20 |
2,009 |
2,140 |
1,976 |
2,135 |
+5.07% |
62,600 |
2023/11/17 |
2,070 |
2,090 |
1,949 |
2,032 |
-2.17% |
75,500 |
2023/11/16 |
1,978 |
2,188 |
1,978 |
2,077 |
+5.75% |
130,300 |
2023/11/15 |
2,000 |
2,037 |
1,840 |
1,964 |
-4.29% |
151,900 |
2023/11/14 |
2,068 |
2,069 |
2,001 |
2,052 |
+0.20% |
44,700 |
2023/11/13 |
2,089 |
2,116 |
2,030 |
2,048 |
+0.00% |
29,900 |
2023/11/10 |
2,090 |
2,090 |
2,011 |
2,048 |
-2.01% |
25,800 |
2023/11/9 |
2,055 |
2,091 |
2,006 |
2,090 |
+1.95% |
27,100 |
2023/11/8 |
2,072 |
2,094 |
2,036 |
2,050 |
+0.94% |
31,300 |
2023/11/7 |
1,950 |
2,072 |
1,909 |
2,031 |
+4.15% |
41,400 |
2023/11/6 |
1,879 |
1,978 |
1,846 |
1,950 |
+6.04% |
58,800 |
2023/11/2 |
1,750 |
1,839 |
1,750 |
1,839 |
+5.93% |
39,200 |
2023/11/1 |
1,931 |
1,931 |
1,709 |
1,736 |
-8.20% |
74,400 |
2023/10/31 |
1,886 |
1,905 |
1,836 |
1,891 |
-0.47% |
17,100 |
2023/10/30 |
1,868 |
1,934 |
1,868 |
1,900 |
-0.21% |
20,900 |
2023/10/27 |
1,814 |
1,904 |
1,802 |
1,904 |
+4.96% |
32,000 |
2023/10/26 |
1,819 |
1,861 |
1,801 |
1,814 |
-2.05% |
23,400 |
|