日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,930 |
1,958 |
1,930 |
1,939 |
+0.67% |
164,200 |
2024/4/23 |
1,944 |
1,998 |
1,905 |
1,926 |
+0.42% |
260,200 |
2024/4/22 |
1,932 |
1,952 |
1,917 |
1,918 |
+0.84% |
124,200 |
2024/4/19 |
1,914 |
1,946 |
1,871 |
1,902 |
-0.63% |
252,000 |
2024/4/18 |
1,899 |
1,927 |
1,889 |
1,914 |
+1.11% |
197,500 |
2024/4/17 |
1,911 |
1,921 |
1,870 |
1,893 |
-0.99% |
243,200 |
2024/4/16 |
1,938 |
1,956 |
1,891 |
1,912 |
-2.65% |
199,900 |
2024/4/15 |
1,925 |
1,970 |
1,917 |
1,964 |
+0.15% |
213,700 |
2024/4/12 |
1,951 |
1,969 |
1,939 |
1,961 |
+1.24% |
144,900 |
2024/4/11 |
1,886 |
1,937 |
1,882 |
1,937 |
+1.68% |
125,600 |
2024/4/10 |
1,910 |
1,915 |
1,892 |
1,905 |
+0.11% |
106,800 |
2024/4/9 |
1,886 |
1,910 |
1,875 |
1,903 |
+0.53% |
96,900 |
2024/4/8 |
1,892 |
1,896 |
1,855 |
1,893 |
+2.05% |
200,200 |
2024/4/5 |
1,844 |
1,857 |
1,823 |
1,855 |
-1.33% |
144,100 |
2024/4/4 |
1,879 |
1,887 |
1,860 |
1,880 |
+0.75% |
148,000 |
2024/4/3 |
1,855 |
1,879 |
1,850 |
1,866 |
-0.48% |
194,400 |
2024/4/2 |
1,902 |
1,902 |
1,863 |
1,875 |
-0.64% |
164,800 |
2024/4/1 |
1,920 |
1,920 |
1,877 |
1,887 |
-0.89% |
174,500 |
2024/3/29 |
1,869 |
1,916 |
1,869 |
1,904 |
+1.66% |
170,600 |
2024/3/28 |
1,891 |
1,905 |
1,862 |
1,873 |
-2.70% |
131,800 |
2024/3/27 |
1,910 |
1,940 |
1,900 |
1,925 |
+1.85% |
281,900 |
2024/3/26 |
1,891 |
1,901 |
1,882 |
1,890 |
-1.00% |
153,300 |
2024/3/25 |
1,921 |
1,926 |
1,901 |
1,909 |
-0.05% |
263,600 |
2024/3/22 |
1,928 |
1,935 |
1,899 |
1,910 |
+0.00% |
187,000 |
2024/3/21 |
1,923 |
1,924 |
1,893 |
1,910 |
-0.26% |
252,100 |
2024/3/19 |
1,960 |
1,962 |
1,905 |
1,915 |
-1.54% |
178,200 |
2024/3/18 |
1,945 |
1,965 |
1,921 |
1,945 |
+0.73% |
145,200 |
2024/3/15 |
1,901 |
1,934 |
1,895 |
1,931 |
+1.74% |
352,600 |
2024/3/14 |
1,895 |
1,903 |
1,874 |
1,898 |
+1.23% |
213,100 |
2024/3/13 |
1,894 |
1,907 |
1,854 |
1,875 |
-0.42% |
225,300 |
2024/3/12 |
1,840 |
1,885 |
1,833 |
1,883 |
+1.45% |
213,000 |
2024/3/11 |
1,852 |
1,879 |
1,837 |
1,856 |
-1.22% |
157,700 |
2024/3/8 |
1,843 |
1,899 |
1,841 |
1,879 |
+0.21% |
307,300 |
2024/3/7 |
1,892 |
1,897 |
1,869 |
1,875 |
+0.00% |
294,200 |
2024/3/6 |
1,863 |
1,894 |
1,847 |
1,875 |
-0.21% |
358,100 |
2024/3/5 |
1,872 |
1,895 |
1,843 |
1,879 |
-2.24% |
377,700 |
2024/3/4 |
1,956 |
1,970 |
1,921 |
1,922 |
-0.83% |
308,400 |
2024/3/1 |
1,927 |
1,948 |
1,911 |
1,938 |
-0.36% |
278,500 |
2024/2/29 |
1,923 |
1,954 |
1,913 |
1,945 |
+1.94% |
566,300 |
2024/2/28 |
1,900 |
1,954 |
1,880 |
1,908 |
+0.85% |
230,000 |
2024/2/27 |
1,855 |
1,895 |
1,851 |
1,892 |
+1.72% |
266,500 |
2024/2/26 |
1,877 |
1,886 |
1,850 |
1,860 |
+0.43% |
280,100 |
2024/2/22 |
1,850 |
1,860 |
1,834 |
1,852 |
+0.11% |
263,600 |
2024/2/21 |
1,869 |
1,882 |
1,844 |
1,850 |
-1.96% |
220,500 |
2024/2/20 |
1,909 |
1,910 |
1,861 |
1,887 |
-1.26% |
208,900 |
2024/2/19 |
1,910 |
1,942 |
1,890 |
1,911 |
-0.31% |
174,100 |
2024/2/16 |
1,880 |
1,929 |
1,877 |
1,917 |
+3.01% |
385,600 |
2024/2/15 |
1,860 |
1,918 |
1,828 |
1,861 |
+3.56% |
480,800 |
2024/2/14 |
1,804 |
1,811 |
1,776 |
1,797 |
-0.99% |
304,600 |
2024/2/13 |
1,764 |
1,815 |
1,755 |
1,815 |
+4.73% |
292,800 |
2024/2/9 |
1,729 |
1,756 |
1,725 |
1,733 |
-0.29% |
127,500 |
2024/2/8 |
1,730 |
1,755 |
1,692 |
1,738 |
+0.58% |
163,200 |
2024/2/7 |
1,741 |
1,746 |
1,714 |
1,728 |
-0.75% |
127,700 |
2024/2/6 |
1,747 |
1,763 |
1,730 |
1,741 |
-0.40% |
109,500 |
2024/2/5 |
1,757 |
1,759 |
1,738 |
1,748 |
-0.51% |
167,400 |
2024/2/2 |
1,776 |
1,776 |
1,751 |
1,757 |
-0.96% |
128,500 |
2024/2/1 |
1,745 |
1,779 |
1,745 |
1,774 |
+1.66% |
199,900 |
2024/1/31 |
1,720 |
1,753 |
1,710 |
1,745 |
+1.22% |
188,400 |
2024/1/30 |
1,735 |
1,746 |
1,717 |
1,724 |
-1.03% |
181,100 |
2024/1/29 |
1,720 |
1,752 |
1,710 |
1,742 |
+1.28% |
270,400 |
2024/1/26 |
1,728 |
1,734 |
1,716 |
1,720 |
-1.60% |
219,800 |
2024/1/25 |
1,733 |
1,754 |
1,733 |
1,748 |
+0.58% |
117,100 |
2024/1/24 |
1,746 |
1,754 |
1,733 |
1,738 |
-0.97% |
120,500 |
2024/1/23 |
1,773 |
1,779 |
1,746 |
1,755 |
-1.18% |
207,000 |
2024/1/22 |
1,765 |
1,785 |
1,765 |
1,776 |
+0.74% |
120,800 |
2024/1/19 |
1,763 |
1,772 |
1,759 |
1,763 |
+0.28% |
91,800 |
2024/1/18 |
1,783 |
1,795 |
1,757 |
1,758 |
-1.40% |
96,900 |
2024/1/17 |
1,793 |
1,820 |
1,783 |
1,783 |
-0.11% |
170,200 |
2024/1/16 |
1,817 |
1,818 |
1,776 |
1,785 |
-1.49% |
164,000 |
2024/1/15 |
1,797 |
1,814 |
1,786 |
1,812 |
+1.63% |
143,800 |
2024/1/12 |
1,777 |
1,794 |
1,770 |
1,783 |
+0.34% |
162,600 |
2024/1/11 |
1,800 |
1,804 |
1,776 |
1,777 |
+0.74% |
220,400 |
2024/1/10 |
1,743 |
1,787 |
1,742 |
1,764 |
+0.86% |
222,900 |
2024/1/9 |
1,743 |
1,757 |
1,731 |
1,749 |
-0.29% |
263,100 |
2024/1/5 |
1,760 |
1,772 |
1,747 |
1,754 |
+0.11% |
179,500 |
2024/1/4 |
1,755 |
1,770 |
1,727 |
1,752 |
-2.07% |
215,600 |
2023/12/29 |
1,769 |
1,796 |
1,769 |
1,789 |
+1.30% |
238,600 |
2023/12/28 |
1,740 |
1,769 |
1,739 |
1,766 |
+0.80% |
104,900 |
2023/12/27 |
1,749 |
1,756 |
1,742 |
1,752 |
+0.92% |
111,600 |
2023/12/26 |
1,718 |
1,741 |
1,714 |
1,736 |
+0.40% |
105,700 |
2023/12/25 |
1,742 |
1,742 |
1,712 |
1,729 |
+1.35% |
102,200 |
2023/12/22 |
1,713 |
1,724 |
1,702 |
1,706 |
+0.06% |
141,900 |
2023/12/21 |
1,691 |
1,716 |
1,684 |
1,705 |
-0.81% |
113,400 |
2023/12/20 |
1,725 |
1,742 |
1,719 |
1,719 |
-0.64% |
132,700 |
2023/12/19 |
1,695 |
1,731 |
1,695 |
1,730 |
+0.58% |
162,400 |
2023/12/18 |
1,709 |
1,729 |
1,685 |
1,720 |
-1.15% |
217,500 |
2023/12/15 |
1,773 |
1,784 |
1,732 |
1,740 |
-0.74% |
325,600 |
2023/12/14 |
1,751 |
1,761 |
1,723 |
1,753 |
-0.11% |
220,400 |
2023/12/13 |
1,747 |
1,768 |
1,745 |
1,755 |
-1.07% |
214,000 |
2023/12/12 |
1,792 |
1,804 |
1,774 |
1,774 |
-2.37% |
223,400 |
2023/12/11 |
1,807 |
1,841 |
1,806 |
1,817 |
+1.79% |
353,800 |
2023/12/8 |
1,788 |
1,797 |
1,759 |
1,785 |
+0.00% |
314,800 |
2023/12/7 |
1,778 |
1,797 |
1,770 |
1,785 |
-0.28% |
251,400 |
2023/12/6 |
1,738 |
1,799 |
1,715 |
1,790 |
+0.85% |
443,800 |
2023/12/5 |
1,740 |
1,837 |
1,735 |
1,775 |
+3.62% |
817,400 |
2023/12/4 |
1,660 |
1,713 |
1,651 |
1,713 |
+2.57% |
335,600 |
2023/12/1 |
1,642 |
1,674 |
1,641 |
1,670 |
+2.33% |
280,700 |
2023/11/30 |
1,594 |
1,638 |
1,587 |
1,632 |
+2.00% |
288,000 |
2023/11/29 |
1,594 |
1,605 |
1,592 |
1,600 |
-0.25% |
115,200 |
2023/11/28 |
1,616 |
1,618 |
1,594 |
1,604 |
-0.80% |
177,400 |
2023/11/27 |
1,642 |
1,642 |
1,609 |
1,617 |
-0.98% |
138,100 |
2023/11/24 |
1,623 |
1,634 |
1,623 |
1,633 |
+1.49% |
166,400 |
2023/11/22 |
1,620 |
1,628 |
1,597 |
1,609 |
+0.81% |
159,800 |
2023/11/21 |
1,555 |
1,598 |
1,555 |
1,596 |
+2.18% |
245,900 |
2023/11/20 |
1,538 |
1,571 |
1,538 |
1,562 |
+1.23% |
253,100 |
2023/11/17 |
1,514 |
1,545 |
1,502 |
1,543 |
+3.00% |
166,900 |
2023/11/16 |
1,511 |
1,517 |
1,480 |
1,498 |
-1.32% |
167,200 |
2023/11/15 |
1,543 |
1,549 |
1,505 |
1,518 |
-0.65% |
221,200 |
2023/11/14 |
1,515 |
1,536 |
1,512 |
1,528 |
+1.06% |
198,300 |
2023/11/13 |
1,528 |
1,531 |
1,505 |
1,512 |
-1.56% |
213,000 |
2023/11/10 |
1,529 |
1,543 |
1,511 |
1,536 |
+3.23% |
344,700 |
2023/11/9 |
1,425 |
1,499 |
1,411 |
1,488 |
+2.27% |
377,400 |
2023/11/8 |
1,473 |
1,481 |
1,378 |
1,455 |
-1.15% |
541,600 |
2023/11/7 |
1,488 |
1,502 |
1,469 |
1,472 |
-2.06% |
165,000 |
2023/11/6 |
1,514 |
1,514 |
1,498 |
1,503 |
+0.87% |
225,900 |
2023/11/2 |
1,489 |
1,500 |
1,487 |
1,490 |
+0.47% |
112,800 |
2023/11/1 |
1,500 |
1,500 |
1,476 |
1,483 |
+2.13% |
180,800 |
2023/10/31 |
1,450 |
1,458 |
1,425 |
1,452 |
+1.61% |
135,000 |
2023/10/30 |
1,430 |
1,440 |
1,414 |
1,429 |
-0.76% |
822,400 |
2023/10/27 |
1,429 |
1,440 |
1,414 |
1,440 |
+2.13% |
168,700 |
2023/10/26 |
1,419 |
1,442 |
1,406 |
1,410 |
-1.54% |
163,700 |
2023/10/25 |
1,465 |
1,465 |
1,428 |
1,432 |
-0.83% |
161,800 |
2023/10/24 |
1,447 |
1,452 |
1,415 |
1,444 |
-0.07% |
204,300 |
|