日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,544 |
1,570 |
1,470 |
1,500 |
-2.85% |
701,100 |
2024/4/16 |
1,617 |
1,618 |
1,436 |
1,544 |
-6.82% |
2,569,100 |
2024/4/15 |
1,650 |
1,684 |
1,621 |
1,657 |
-1.25% |
550,500 |
2024/4/12 |
1,646 |
1,701 |
1,637 |
1,678 |
+1.45% |
332,500 |
2024/4/11 |
1,680 |
1,680 |
1,641 |
1,654 |
-2.93% |
265,300 |
2024/4/10 |
1,690 |
1,716 |
1,685 |
1,704 |
+0.95% |
199,100 |
2024/4/9 |
1,717 |
1,719 |
1,671 |
1,688 |
-1.63% |
215,700 |
2024/4/8 |
1,715 |
1,718 |
1,691 |
1,716 |
+1.60% |
177,100 |
2024/4/5 |
1,664 |
1,720 |
1,645 |
1,689 |
+0.00% |
199,000 |
2024/4/4 |
1,717 |
1,725 |
1,686 |
1,689 |
-0.47% |
193,000 |
2024/4/3 |
1,720 |
1,727 |
1,683 |
1,697 |
-2.42% |
212,300 |
2024/4/2 |
1,750 |
1,780 |
1,722 |
1,739 |
-0.97% |
234,300 |
2024/4/1 |
1,830 |
1,830 |
1,750 |
1,756 |
-2.06% |
310,500 |
2024/3/29 |
1,750 |
1,802 |
1,740 |
1,793 |
+2.52% |
321,500 |
2024/3/28 |
1,710 |
1,760 |
1,705 |
1,749 |
+3.61% |
280,200 |
2024/3/27 |
1,672 |
1,714 |
1,668 |
1,688 |
+0.30% |
137,100 |
2024/3/26 |
1,688 |
1,690 |
1,660 |
1,683 |
-1.00% |
165,600 |
2024/3/25 |
1,717 |
1,725 |
1,696 |
1,700 |
-0.99% |
108,100 |
2024/3/22 |
1,709 |
1,731 |
1,680 |
1,717 |
+0.47% |
144,300 |
2024/3/21 |
1,715 |
1,731 |
1,690 |
1,709 |
+1.85% |
257,600 |
2024/3/19 |
1,641 |
1,700 |
1,639 |
1,678 |
+3.20% |
276,200 |
2024/3/18 |
1,614 |
1,627 |
1,589 |
1,626 |
+0.68% |
262,800 |
2024/3/15 |
1,626 |
1,647 |
1,606 |
1,615 |
-1.52% |
134,600 |
2024/3/14 |
1,630 |
1,647 |
1,616 |
1,640 |
+2.44% |
179,700 |
2024/3/13 |
1,650 |
1,656 |
1,601 |
1,601 |
-2.14% |
161,600 |
2024/3/12 |
1,587 |
1,644 |
1,576 |
1,636 |
+2.83% |
148,200 |
2024/3/11 |
1,597 |
1,620 |
1,588 |
1,591 |
+0.06% |
136,300 |
2024/3/8 |
1,569 |
1,605 |
1,562 |
1,590 |
-0.44% |
168,900 |
2024/3/7 |
1,633 |
1,651 |
1,586 |
1,597 |
-2.62% |
203,900 |
2024/3/6 |
1,623 |
1,675 |
1,609 |
1,640 |
+2.44% |
193,300 |
2024/3/5 |
1,597 |
1,606 |
1,576 |
1,601 |
-0.31% |
211,100 |
2024/3/4 |
1,650 |
1,676 |
1,606 |
1,606 |
-2.25% |
208,800 |
2024/3/1 |
1,646 |
1,687 |
1,636 |
1,643 |
+0.31% |
246,900 |
2024/2/29 |
1,612 |
1,644 |
1,592 |
1,638 |
+0.74% |
349,300 |
2024/2/28 |
1,640 |
1,688 |
1,620 |
1,626 |
-3.21% |
703,500 |
2024/2/27 |
1,673 |
1,723 |
1,665 |
1,680 |
+0.24% |
2,118,800 |
2024/2/26 |
1,652 |
1,718 |
1,647 |
1,676 |
+2.57% |
867,400 |
2024/2/22 |
1,658 |
1,676 |
1,627 |
1,634 |
-0.85% |
390,800 |
2024/2/21 |
1,680 |
1,680 |
1,635 |
1,648 |
-2.02% |
337,600 |
2024/2/20 |
1,643 |
1,702 |
1,636 |
1,682 |
+3.32% |
410,300 |
2024/2/19 |
1,612 |
1,638 |
1,599 |
1,628 |
+2.52% |
302,600 |
2024/2/16 |
1,512 |
1,598 |
1,512 |
1,588 |
+5.44% |
439,500 |
2024/2/15 |
1,547 |
1,547 |
1,479 |
1,506 |
-2.65% |
561,400 |
2024/2/14 |
1,609 |
1,620 |
1,547 |
1,547 |
-5.67% |
586,500 |
2024/2/13 |
1,644 |
1,659 |
1,623 |
1,640 |
+0.00% |
282,400 |
2024/2/9 |
1,665 |
1,683 |
1,635 |
1,640 |
-2.15% |
268,600 |
2024/2/8 |
1,692 |
1,700 |
1,662 |
1,676 |
-1.24% |
164,200 |
2024/2/7 |
1,699 |
1,711 |
1,676 |
1,697 |
+0.18% |
173,800 |
2024/2/6 |
1,693 |
1,706 |
1,664 |
1,694 |
-0.41% |
226,000 |
2024/2/5 |
1,670 |
1,712 |
1,658 |
1,701 |
+2.35% |
289,000 |
2024/2/2 |
1,662 |
1,692 |
1,656 |
1,662 |
+1.03% |
367,000 |
2024/2/1 |
1,668 |
1,678 |
1,645 |
1,645 |
-2.43% |
288,800 |
2024/1/31 |
1,670 |
1,698 |
1,642 |
1,686 |
+0.06% |
346,300 |
2024/1/30 |
1,716 |
1,726 |
1,678 |
1,685 |
-1.46% |
306,400 |
2024/1/29 |
1,738 |
1,742 |
1,710 |
1,710 |
-0.58% |
273,100 |
2024/1/26 |
1,679 |
1,751 |
1,676 |
1,720 |
+1.36% |
375,900 |
2024/1/25 |
1,735 |
1,745 |
1,676 |
1,697 |
-0.70% |
269,800 |
2024/1/24 |
1,734 |
1,759 |
1,709 |
1,709 |
-0.18% |
270,800 |
2024/1/23 |
1,715 |
1,765 |
1,682 |
1,712 |
-0.81% |
452,600 |
2024/1/22 |
1,618 |
1,745 |
1,606 |
1,726 |
+7.27% |
752,400 |
2024/1/19 |
1,655 |
1,655 |
1,606 |
1,609 |
-3.54% |
606,600 |
2024/1/18 |
1,702 |
1,725 |
1,654 |
1,668 |
-3.53% |
626,200 |
2024/1/17 |
1,810 |
1,813 |
1,719 |
1,729 |
-6.54% |
1,072,600 |
2024/1/16 |
1,920 |
1,938 |
1,814 |
1,850 |
+2.78% |
1,447,600 |
2024/1/15 |
1,823 |
1,823 |
1,772 |
1,800 |
-0.17% |
495,400 |
2024/1/12 |
1,802 |
1,812 |
1,764 |
1,803 |
+1.29% |
251,700 |
2024/1/11 |
1,830 |
1,842 |
1,777 |
1,780 |
-0.56% |
328,200 |
2024/1/10 |
1,764 |
1,804 |
1,753 |
1,790 |
+1.70% |
195,500 |
2024/1/9 |
1,758 |
1,773 |
1,742 |
1,760 |
+0.92% |
210,700 |
2024/1/5 |
1,797 |
1,811 |
1,740 |
1,744 |
-3.38% |
175,100 |
2024/1/4 |
1,775 |
1,815 |
1,744 |
1,805 |
+0.39% |
152,900 |
2023/12/29 |
1,790 |
1,838 |
1,784 |
1,798 |
+0.22% |
252,500 |
2023/12/28 |
1,765 |
1,810 |
1,754 |
1,794 |
+3.52% |
205,400 |
2023/12/27 |
1,686 |
1,735 |
1,679 |
1,733 |
+3.71% |
320,100 |
2023/12/26 |
1,705 |
1,721 |
1,666 |
1,671 |
-2.11% |
163,100 |
2023/12/25 |
1,693 |
1,729 |
1,693 |
1,707 |
+1.67% |
278,600 |
2023/12/22 |
1,696 |
1,708 |
1,675 |
1,679 |
-0.59% |
261,600 |
2023/12/21 |
1,701 |
1,725 |
1,671 |
1,689 |
-2.09% |
228,800 |
2023/12/20 |
1,733 |
1,762 |
1,715 |
1,725 |
-0.75% |
274,800 |
2023/12/19 |
1,730 |
1,746 |
1,706 |
1,738 |
-0.29% |
275,700 |
2023/12/18 |
1,768 |
1,768 |
1,721 |
1,743 |
-2.63% |
196,500 |
2023/12/15 |
1,819 |
1,831 |
1,781 |
1,790 |
-0.61% |
200,700 |
2023/12/14 |
1,850 |
1,877 |
1,793 |
1,801 |
-0.11% |
252,200 |
2023/12/13 |
1,808 |
1,845 |
1,794 |
1,803 |
-0.11% |
128,600 |
2023/12/12 |
1,832 |
1,835 |
1,788 |
1,805 |
+0.00% |
152,600 |
2023/12/11 |
1,800 |
1,834 |
1,789 |
1,805 |
+0.67% |
200,000 |
2023/12/8 |
1,820 |
1,831 |
1,780 |
1,793 |
-2.55% |
207,100 |
2023/12/7 |
1,887 |
1,887 |
1,821 |
1,840 |
-3.46% |
320,200 |
2023/12/6 |
1,913 |
1,918 |
1,872 |
1,906 |
+1.11% |
277,800 |
2023/12/5 |
1,957 |
1,962 |
1,883 |
1,885 |
-4.94% |
316,600 |
2023/12/4 |
1,975 |
1,983 |
1,942 |
1,983 |
-0.80% |
261,200 |
2023/12/1 |
2,041 |
2,041 |
1,962 |
1,999 |
-2.58% |
282,100 |
2023/11/30 |
2,085 |
2,085 |
2,038 |
2,052 |
-1.87% |
191,600 |
2023/11/29 |
2,100 |
2,126 |
2,084 |
2,091 |
-1.69% |
187,600 |
2023/11/28 |
2,136 |
2,145 |
2,096 |
2,127 |
+0.00% |
165,400 |
2023/11/27 |
2,124 |
2,177 |
2,108 |
2,127 |
+0.90% |
183,100 |
2023/11/24 |
2,096 |
2,109 |
2,080 |
2,108 |
-0.33% |
161,600 |
2023/11/22 |
2,095 |
2,150 |
2,079 |
2,115 |
+0.38% |
155,500 |
2023/11/21 |
2,119 |
2,126 |
2,091 |
2,107 |
+0.10% |
171,900 |
2023/11/20 |
2,081 |
2,117 |
2,068 |
2,105 |
+1.45% |
121,700 |
2023/11/17 |
2,070 |
2,096 |
2,060 |
2,075 |
-1.14% |
128,900 |
2023/11/16 |
2,143 |
2,145 |
2,084 |
2,099 |
-2.60% |
181,800 |
2023/11/15 |
2,096 |
2,165 |
2,084 |
2,155 |
+5.22% |
422,000 |
2023/11/14 |
2,090 |
2,090 |
2,034 |
2,048 |
-1.77% |
114,900 |
2023/11/13 |
2,109 |
2,135 |
2,085 |
2,085 |
-1.88% |
144,300 |
2023/11/10 |
2,080 |
2,133 |
2,064 |
2,125 |
-0.23% |
161,800 |
2023/11/9 |
2,078 |
2,144 |
2,052 |
2,130 |
+1.82% |
204,100 |
2023/11/8 |
2,121 |
2,168 |
2,085 |
2,092 |
-1.74% |
187,300 |
2023/11/7 |
2,120 |
2,151 |
2,105 |
2,129 |
-0.42% |
221,500 |
2023/11/6 |
2,110 |
2,155 |
2,096 |
2,138 |
+2.64% |
448,100 |
2023/11/2 |
2,071 |
2,110 |
2,041 |
2,083 |
+2.26% |
319,800 |
2023/11/1 |
2,066 |
2,078 |
1,999 |
2,037 |
-0.15% |
201,900 |
2023/10/31 |
1,997 |
2,045 |
1,985 |
2,040 |
+3.03% |
235,000 |
2023/10/30 |
2,000 |
2,048 |
1,972 |
1,980 |
-2.17% |
230,600 |
2023/10/27 |
1,975 |
2,039 |
1,933 |
2,024 |
+4.17% |
280,300 |
2023/10/26 |
1,950 |
1,990 |
1,921 |
1,943 |
-2.21% |
232,300 |
2023/10/25 |
1,926 |
2,049 |
1,922 |
1,987 |
+4.25% |
529,300 |
2023/10/24 |
1,923 |
1,946 |
1,803 |
1,906 |
+1.22% |
858,700 |
2023/10/23 |
1,951 |
1,958 |
1,870 |
1,883 |
-4.03% |
514,700 |
2023/10/20 |
2,010 |
2,030 |
1,946 |
1,962 |
-3.87% |
407,000 |
2023/10/19 |
2,080 |
2,122 |
2,032 |
2,041 |
-3.73% |
301,300 |
2023/10/18 |
2,152 |
2,165 |
2,096 |
2,120 |
-1.53% |
308,200 |
2023/10/17 |
2,200 |
2,237 |
2,092 |
2,153 |
-0.42% |
583,300 |
|