日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,622 |
1,652 |
1,535 |
1,576 |
-2.72% |
247,300 |
2024/4/18 |
1,647 |
1,672 |
1,620 |
1,620 |
-2.99% |
144,000 |
2024/4/17 |
1,685 |
1,696 |
1,648 |
1,670 |
-1.18% |
155,600 |
2024/4/16 |
1,744 |
1,773 |
1,684 |
1,690 |
-4.47% |
157,300 |
2024/4/15 |
1,730 |
1,769 |
1,696 |
1,769 |
-0.06% |
144,600 |
2024/4/12 |
1,774 |
1,800 |
1,756 |
1,770 |
-0.23% |
113,400 |
2024/4/11 |
1,738 |
1,779 |
1,729 |
1,774 |
+0.45% |
74,200 |
2024/4/10 |
1,803 |
1,827 |
1,725 |
1,766 |
-3.02% |
173,600 |
2024/4/9 |
1,809 |
1,834 |
1,802 |
1,821 |
+0.66% |
120,800 |
2024/4/8 |
1,731 |
1,822 |
1,726 |
1,809 |
+4.99% |
190,900 |
2024/4/5 |
1,665 |
1,737 |
1,665 |
1,723 |
+1.06% |
94,200 |
2024/4/4 |
1,706 |
1,732 |
1,685 |
1,705 |
+2.16% |
82,600 |
2024/4/3 |
1,666 |
1,728 |
1,650 |
1,669 |
-2.05% |
142,700 |
2024/4/2 |
1,770 |
1,770 |
1,689 |
1,704 |
-4.22% |
166,300 |
2024/4/1 |
1,805 |
1,806 |
1,763 |
1,779 |
-1.28% |
136,600 |
2024/3/29 |
1,769 |
1,827 |
1,757 |
1,802 |
+3.38% |
165,400 |
2024/3/28 |
1,723 |
1,783 |
1,721 |
1,743 |
+1.28% |
103,800 |
2024/3/27 |
1,746 |
1,772 |
1,718 |
1,721 |
-1.43% |
130,700 |
2024/3/26 |
1,781 |
1,814 |
1,743 |
1,746 |
-1.47% |
184,100 |
2024/3/25 |
1,790 |
1,812 |
1,754 |
1,772 |
-1.50% |
231,900 |
2024/3/22 |
1,670 |
1,799 |
1,661 |
1,799 |
+7.72% |
310,700 |
2024/3/21 |
1,656 |
1,670 |
1,621 |
1,670 |
+4.77% |
208,300 |
2024/3/19 |
1,602 |
1,605 |
1,556 |
1,594 |
-2.51% |
195,300 |
2024/3/18 |
1,567 |
1,640 |
1,566 |
1,635 |
+5.48% |
184,200 |
2024/3/15 |
1,686 |
1,694 |
1,529 |
1,550 |
-10.14% |
482,600 |
2024/3/14 |
1,700 |
1,737 |
1,681 |
1,725 |
+0.47% |
144,400 |
2024/3/13 |
1,755 |
1,759 |
1,710 |
1,717 |
-1.77% |
177,600 |
2024/3/12 |
1,680 |
1,748 |
1,676 |
1,748 |
+3.92% |
238,300 |
2024/3/11 |
1,675 |
1,688 |
1,650 |
1,682 |
-0.36% |
149,500 |
2024/3/8 |
1,630 |
1,726 |
1,609 |
1,688 |
+2.30% |
242,200 |
2024/3/7 |
1,645 |
1,678 |
1,627 |
1,650 |
+0.98% |
176,600 |
2024/3/6 |
1,647 |
1,699 |
1,622 |
1,634 |
-3.14% |
244,400 |
2024/3/5 |
1,717 |
1,717 |
1,657 |
1,687 |
+2.80% |
301,400 |
2024/3/4 |
1,647 |
1,661 |
1,614 |
1,641 |
-0.30% |
178,200 |
2024/3/1 |
1,636 |
1,668 |
1,597 |
1,646 |
-1.67% |
384,600 |
2024/2/29 |
1,750 |
1,780 |
1,671 |
1,674 |
-1.65% |
697,300 |
2024/2/28 |
1,710 |
1,744 |
1,699 |
1,702 |
-0.23% |
336,400 |
2024/2/27 |
1,682 |
1,748 |
1,671 |
1,706 |
+6.49% |
678,900 |
2024/2/26 |
1,580 |
1,629 |
1,566 |
1,602 |
+0.95% |
163,800 |
2024/2/22 |
1,637 |
1,655 |
1,555 |
1,587 |
-1.12% |
249,800 |
2024/2/21 |
1,639 |
1,657 |
1,585 |
1,605 |
-2.31% |
267,700 |
2024/2/20 |
1,635 |
1,660 |
1,608 |
1,643 |
+1.11% |
229,000 |
2024/2/19 |
1,570 |
1,634 |
1,562 |
1,625 |
+3.50% |
275,000 |
2024/2/16 |
1,545 |
1,593 |
1,528 |
1,570 |
-0.19% |
308,900 |
2024/2/15 |
1,598 |
1,647 |
1,539 |
1,573 |
+2.54% |
516,400 |
2024/2/14 |
1,534 |
1,555 |
1,498 |
1,534 |
-0.97% |
359,100 |
2024/2/13 |
1,430 |
1,562 |
1,406 |
1,549 |
+15.25% |
1,067,800 |
2024/2/9 |
1,300 |
1,375 |
1,296 |
1,344 |
+2.44% |
407,700 |
2024/2/8 |
1,271 |
1,321 |
1,265 |
1,312 |
+5.30% |
503,700 |
2024/2/7 |
1,200 |
1,262 |
1,194 |
1,246 |
+3.57% |
309,900 |
2024/2/6 |
1,179 |
1,214 |
1,163 |
1,203 |
+1.52% |
149,200 |
2024/2/5 |
1,134 |
1,187 |
1,133 |
1,185 |
+3.86% |
115,700 |
2024/2/2 |
1,145 |
1,158 |
1,133 |
1,141 |
-0.35% |
83,700 |
2024/2/1 |
1,149 |
1,161 |
1,137 |
1,145 |
-1.63% |
81,600 |
2024/1/31 |
1,148 |
1,168 |
1,140 |
1,164 |
-1.19% |
114,800 |
2024/1/30 |
1,195 |
1,216 |
1,173 |
1,178 |
+0.60% |
187,600 |
2024/1/29 |
1,154 |
1,182 |
1,139 |
1,171 |
+3.81% |
198,800 |
2024/1/26 |
1,119 |
1,162 |
1,113 |
1,128 |
-0.09% |
215,600 |
2024/1/25 |
1,134 |
1,153 |
1,124 |
1,129 |
-0.27% |
166,100 |
2024/1/24 |
1,139 |
1,152 |
1,115 |
1,132 |
-0.09% |
119,900 |
2024/1/23 |
1,126 |
1,148 |
1,117 |
1,133 |
-0.09% |
135,400 |
2024/1/22 |
1,150 |
1,163 |
1,132 |
1,134 |
-1.82% |
134,300 |
2024/1/19 |
1,183 |
1,195 |
1,153 |
1,155 |
-3.10% |
205,200 |
2024/1/18 |
1,193 |
1,219 |
1,160 |
1,192 |
-0.25% |
207,600 |
2024/1/17 |
1,195 |
1,225 |
1,184 |
1,195 |
-0.08% |
242,000 |
2024/1/16 |
1,155 |
1,205 |
1,155 |
1,196 |
+2.13% |
291,900 |
2024/1/15 |
1,194 |
1,196 |
1,150 |
1,171 |
-6.62% |
723,600 |
2024/1/12 |
1,310 |
1,310 |
1,254 |
1,254 |
-4.27% |
396,300 |
2024/1/11 |
1,385 |
1,385 |
1,273 |
1,310 |
+3.56% |
860,200 |
2024/1/10 |
1,275 |
1,290 |
1,248 |
1,265 |
-1.71% |
366,700 |
2024/1/9 |
1,206 |
1,287 |
1,203 |
1,287 |
+12.30% |
591,300 |
2024/1/5 |
1,200 |
1,207 |
1,142 |
1,146 |
-4.18% |
252,100 |
2024/1/4 |
1,191 |
1,210 |
1,174 |
1,196 |
-2.05% |
201,900 |
2023/12/29 |
1,230 |
1,237 |
1,206 |
1,221 |
-1.37% |
136,500 |
2023/12/28 |
1,205 |
1,260 |
1,204 |
1,238 |
+3.60% |
335,400 |
2023/12/27 |
1,182 |
1,205 |
1,162 |
1,195 |
-1.40% |
287,500 |
2023/12/26 |
1,190 |
1,243 |
1,190 |
1,212 |
+2.62% |
351,400 |
2023/12/25 |
1,148 |
1,207 |
1,140 |
1,181 |
+1.11% |
313,200 |
2023/12/22 |
1,153 |
1,185 |
1,136 |
1,168 |
+2.28% |
231,900 |
2023/12/21 |
1,112 |
1,155 |
1,108 |
1,142 |
+0.71% |
186,300 |
2023/12/20 |
1,109 |
1,142 |
1,099 |
1,134 |
+2.90% |
284,600 |
2023/12/19 |
1,061 |
1,103 |
1,057 |
1,102 |
+4.45% |
204,800 |
2023/12/18 |
1,085 |
1,095 |
1,052 |
1,055 |
-5.38% |
289,000 |
2023/12/15 |
1,038 |
1,116 |
1,033 |
1,115 |
+7.21% |
469,100 |
2023/12/14 |
1,043 |
1,068 |
1,027 |
1,040 |
+3.90% |
277,800 |
2023/12/13 |
1,004 |
1,012 |
978 |
1,001 |
-0.30% |
164,300 |
2023/12/12 |
1,050 |
1,050 |
984 |
1,004 |
-5.19% |
498,700 |
2023/12/11 |
1,018 |
1,082 |
1,018 |
1,059 |
+5.37% |
485,100 |
2023/12/8 |
993 |
1,014 |
990 |
1,005 |
-1.76% |
176,400 |
2023/12/7 |
1,030 |
1,034 |
1,004 |
1,023 |
-2.01% |
250,600 |
2023/12/6 |
979 |
1,049 |
979 |
1,044 |
+6.75% |
831,200 |
2023/12/5 |
1,038 |
1,065 |
972 |
978 |
-8.43% |
974,600 |
2023/12/4 |
930 |
1,068 |
930 |
1,068 |
+16.34% |
1,183,500 |
2023/12/1 |
915 |
938 |
913 |
918 |
+0.33% |
116,200 |
2023/11/30 |
900 |
919 |
898 |
915 |
+2.01% |
126,200 |
2023/11/29 |
888 |
918 |
888 |
897 |
+0.67% |
108,200 |
2023/11/28 |
899 |
908 |
877 |
891 |
-0.78% |
228,200 |
2023/11/27 |
914 |
934 |
892 |
898 |
-1.32% |
214,100 |
2023/11/24 |
922 |
947 |
910 |
910 |
+0.00% |
216,500 |
2023/11/22 |
921 |
927 |
906 |
910 |
-1.62% |
158,900 |
2023/11/21 |
922 |
928 |
911 |
925 |
+0.65% |
101,300 |
2023/11/20 |
928 |
939 |
912 |
919 |
-0.97% |
133,200 |
2023/11/17 |
925 |
934 |
916 |
928 |
-0.22% |
55,800 |
2023/11/16 |
936 |
947 |
926 |
930 |
-0.64% |
86,300 |
2023/11/15 |
954 |
977 |
936 |
936 |
-1.78% |
118,000 |
2023/11/14 |
979 |
979 |
933 |
953 |
-2.76% |
108,300 |
2023/11/13 |
999 |
1,002 |
966 |
980 |
-1.61% |
141,900 |
2023/11/10 |
953 |
1,001 |
942 |
996 |
+1.32% |
276,400 |
2023/11/9 |
876 |
988 |
876 |
983 |
+6.50% |
675,600 |
2023/11/8 |
950 |
958 |
923 |
923 |
-2.84% |
177,600 |
2023/11/7 |
952 |
957 |
937 |
950 |
-0.42% |
103,300 |
2023/11/6 |
970 |
971 |
948 |
954 |
-0.62% |
120,800 |
2023/11/2 |
934 |
960 |
934 |
960 |
+3.78% |
141,800 |
2023/11/1 |
944 |
944 |
922 |
925 |
-0.96% |
65,500 |
2023/10/31 |
920 |
934 |
910 |
934 |
+1.97% |
74,100 |
2023/10/30 |
921 |
927 |
908 |
916 |
-0.54% |
44,900 |
2023/10/27 |
920 |
926 |
904 |
921 |
+1.32% |
54,900 |
2023/10/26 |
916 |
936 |
908 |
909 |
-2.78% |
149,500 |
2023/10/25 |
959 |
961 |
933 |
935 |
-1.58% |
93,800 |
2023/10/24 |
928 |
953 |
905 |
950 |
+5.44% |
206,100 |
2023/10/23 |
900 |
911 |
893 |
901 |
-1.10% |
59,400 |
2023/10/20 |
899 |
911 |
884 |
911 |
+0.77% |
72,400 |
2023/10/19 |
907 |
914 |
896 |
904 |
-2.27% |
74,900 |
|