日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,167 |
2,205 |
1,997 |
2,021 |
-6.87% |
774,100 |
2024/4/18 |
2,018 |
2,238 |
1,983 |
2,170 |
+8.18% |
1,252,600 |
2024/4/17 |
2,006 |
2,028 |
1,931 |
2,006 |
-1.33% |
1,011,800 |
2024/4/16 |
1,910 |
2,060 |
1,905 |
2,033 |
+21.74% |
3,364,700 |
2024/4/15 |
1,670 |
1,670 |
1,670 |
1,670 |
+21.90% |
37,000 |
2024/4/12 |
1,430 |
1,436 |
1,361 |
1,370 |
-2.14% |
169,200 |
2024/4/11 |
1,398 |
1,412 |
1,390 |
1,400 |
-1.13% |
40,600 |
2024/4/10 |
1,410 |
1,442 |
1,410 |
1,416 |
+0.57% |
43,300 |
2024/4/9 |
1,415 |
1,423 |
1,404 |
1,408 |
-0.49% |
42,800 |
2024/4/8 |
1,389 |
1,415 |
1,383 |
1,415 |
+1.73% |
63,800 |
2024/4/5 |
1,355 |
1,397 |
1,353 |
1,391 |
+0.80% |
73,400 |
2024/4/4 |
1,415 |
1,415 |
1,372 |
1,380 |
-1.64% |
88,800 |
2024/4/3 |
1,390 |
1,425 |
1,381 |
1,403 |
+0.72% |
79,700 |
2024/4/2 |
1,439 |
1,440 |
1,386 |
1,393 |
-3.60% |
108,000 |
2024/4/1 |
1,480 |
1,480 |
1,436 |
1,445 |
-1.97% |
62,300 |
2024/3/29 |
1,436 |
1,478 |
1,427 |
1,474 |
+3.44% |
84,900 |
2024/3/28 |
1,442 |
1,457 |
1,425 |
1,425 |
-1.38% |
60,600 |
2024/3/27 |
1,440 |
1,468 |
1,416 |
1,445 |
+0.84% |
88,500 |
2024/3/26 |
1,468 |
1,468 |
1,423 |
1,433 |
-2.38% |
145,400 |
2024/3/25 |
1,500 |
1,507 |
1,466 |
1,468 |
-3.10% |
120,600 |
2024/3/22 |
1,522 |
1,522 |
1,501 |
1,515 |
-0.33% |
45,800 |
2024/3/21 |
1,538 |
1,552 |
1,520 |
1,520 |
+0.33% |
64,600 |
2024/3/19 |
1,502 |
1,515 |
1,482 |
1,515 |
+1.27% |
95,100 |
2024/3/18 |
1,493 |
1,504 |
1,485 |
1,496 |
+0.88% |
56,500 |
2024/3/15 |
1,503 |
1,508 |
1,483 |
1,483 |
-1.66% |
84,400 |
2024/3/14 |
1,511 |
1,525 |
1,499 |
1,508 |
-0.20% |
57,200 |
2024/3/13 |
1,555 |
1,555 |
1,498 |
1,511 |
-1.63% |
58,200 |
2024/3/12 |
1,535 |
1,546 |
1,503 |
1,536 |
+0.66% |
60,000 |
2024/3/11 |
1,568 |
1,588 |
1,503 |
1,526 |
-3.90% |
82,400 |
2024/3/8 |
1,518 |
1,606 |
1,517 |
1,588 |
+3.12% |
105,400 |
2024/3/7 |
1,600 |
1,600 |
1,535 |
1,540 |
-2.65% |
67,400 |
2024/3/6 |
1,520 |
1,604 |
1,502 |
1,582 |
+3.67% |
176,300 |
2024/3/5 |
1,491 |
1,534 |
1,462 |
1,526 |
+1.53% |
121,200 |
2024/3/4 |
1,530 |
1,554 |
1,489 |
1,503 |
-2.40% |
114,300 |
2024/3/1 |
1,540 |
1,576 |
1,530 |
1,540 |
-0.19% |
85,900 |
2024/2/29 |
1,566 |
1,580 |
1,528 |
1,543 |
-3.92% |
155,900 |
2024/2/28 |
1,609 |
1,679 |
1,602 |
1,606 |
-0.80% |
246,300 |
2024/2/27 |
1,646 |
1,667 |
1,602 |
1,619 |
-0.06% |
435,900 |
2024/2/26 |
1,525 |
1,634 |
1,514 |
1,620 |
+6.23% |
243,100 |
2024/2/22 |
1,520 |
1,552 |
1,513 |
1,525 |
+2.01% |
116,800 |
2024/2/21 |
1,549 |
1,549 |
1,495 |
1,495 |
-4.29% |
105,600 |
2024/2/20 |
1,550 |
1,585 |
1,530 |
1,562 |
+1.10% |
154,200 |
2024/2/19 |
1,474 |
1,545 |
1,473 |
1,545 |
+4.75% |
140,000 |
2024/2/16 |
1,499 |
1,516 |
1,468 |
1,475 |
-1.60% |
168,900 |
2024/2/15 |
1,505 |
1,510 |
1,470 |
1,499 |
+0.87% |
75,600 |
2024/2/14 |
1,474 |
1,495 |
1,464 |
1,486 |
+0.07% |
76,900 |
2024/2/13 |
1,509 |
1,522 |
1,481 |
1,485 |
-1.00% |
83,700 |
2024/2/9 |
1,505 |
1,532 |
1,498 |
1,500 |
-0.40% |
63,700 |
2024/2/8 |
1,530 |
1,540 |
1,494 |
1,506 |
-1.38% |
85,800 |
2024/2/7 |
1,555 |
1,568 |
1,505 |
1,527 |
-1.42% |
65,300 |
2024/2/6 |
1,544 |
1,549 |
1,515 |
1,549 |
+0.58% |
58,600 |
2024/2/5 |
1,515 |
1,540 |
1,496 |
1,540 |
+2.39% |
79,300 |
2024/2/2 |
1,493 |
1,527 |
1,486 |
1,504 |
+1.48% |
137,300 |
2024/2/1 |
1,501 |
1,505 |
1,468 |
1,482 |
-2.76% |
146,500 |
2024/1/31 |
1,517 |
1,531 |
1,499 |
1,524 |
+0.46% |
73,400 |
2024/1/30 |
1,520 |
1,539 |
1,499 |
1,517 |
+0.46% |
65,900 |
2024/1/29 |
1,520 |
1,522 |
1,492 |
1,510 |
-0.26% |
66,800 |
2024/1/26 |
1,509 |
1,548 |
1,498 |
1,514 |
-0.46% |
108,400 |
2024/1/25 |
1,537 |
1,550 |
1,505 |
1,521 |
-0.26% |
102,800 |
2024/1/24 |
1,524 |
1,540 |
1,498 |
1,525 |
+0.66% |
127,700 |
2024/1/23 |
1,600 |
1,600 |
1,515 |
1,515 |
-3.81% |
204,000 |
2024/1/22 |
1,561 |
1,576 |
1,512 |
1,575 |
+3.01% |
288,900 |
2024/1/19 |
1,475 |
1,540 |
1,460 |
1,529 |
+5.45% |
311,700 |
2024/1/18 |
1,430 |
1,483 |
1,425 |
1,450 |
+0.62% |
246,700 |
2024/1/17 |
1,523 |
1,530 |
1,437 |
1,441 |
-5.82% |
474,500 |
2024/1/16 |
1,484 |
1,594 |
1,483 |
1,530 |
-12.42% |
822,200 |
2024/1/15 |
1,770 |
1,778 |
1,714 |
1,747 |
-0.96% |
278,000 |
2024/1/12 |
1,750 |
1,770 |
1,716 |
1,764 |
+1.38% |
152,300 |
2024/1/11 |
1,742 |
1,748 |
1,706 |
1,740 |
-0.34% |
128,500 |
2024/1/10 |
1,726 |
1,758 |
1,711 |
1,746 |
+0.92% |
113,400 |
2024/1/9 |
1,790 |
1,795 |
1,716 |
1,730 |
-3.94% |
235,300 |
2024/1/5 |
1,807 |
1,859 |
1,782 |
1,801 |
+0.06% |
279,900 |
2024/1/4 |
1,780 |
1,811 |
1,757 |
1,800 |
+1.12% |
157,300 |
2023/12/29 |
1,758 |
1,807 |
1,718 |
1,780 |
+1.19% |
231,500 |
2023/12/28 |
1,744 |
1,765 |
1,702 |
1,759 |
+1.68% |
139,300 |
2023/12/27 |
1,675 |
1,731 |
1,670 |
1,730 |
+3.28% |
148,500 |
2023/12/26 |
1,645 |
1,690 |
1,639 |
1,675 |
+1.58% |
164,100 |
2023/12/25 |
1,698 |
1,709 |
1,641 |
1,649 |
-2.19% |
170,500 |
2023/12/22 |
1,694 |
1,733 |
1,672 |
1,686 |
+4.20% |
451,000 |
2023/12/21 |
1,542 |
1,633 |
1,542 |
1,618 |
+2.80% |
191,700 |
2023/12/20 |
1,585 |
1,590 |
1,562 |
1,574 |
+0.58% |
77,400 |
2023/12/19 |
1,525 |
1,565 |
1,511 |
1,565 |
+2.76% |
69,500 |
2023/12/18 |
1,506 |
1,532 |
1,484 |
1,523 |
-1.36% |
78,700 |
2023/12/15 |
1,530 |
1,561 |
1,530 |
1,544 |
+1.18% |
63,000 |
2023/12/14 |
1,580 |
1,604 |
1,520 |
1,526 |
-1.86% |
87,500 |
2023/12/13 |
1,564 |
1,573 |
1,545 |
1,555 |
+0.06% |
37,800 |
2023/12/12 |
1,600 |
1,613 |
1,541 |
1,554 |
-1.71% |
97,000 |
2023/12/11 |
1,521 |
1,603 |
1,521 |
1,581 |
+4.84% |
134,200 |
2023/12/8 |
1,498 |
1,521 |
1,490 |
1,508 |
-0.20% |
87,000 |
2023/12/7 |
1,582 |
1,582 |
1,511 |
1,511 |
-4.73% |
134,100 |
2023/12/6 |
1,589 |
1,612 |
1,558 |
1,586 |
+0.06% |
102,100 |
2023/12/5 |
1,607 |
1,636 |
1,582 |
1,585 |
-3.47% |
111,700 |
2023/12/4 |
1,577 |
1,656 |
1,576 |
1,642 |
+3.86% |
90,600 |
2023/12/1 |
1,594 |
1,604 |
1,560 |
1,581 |
+0.96% |
114,500 |
2023/11/30 |
1,649 |
1,652 |
1,560 |
1,566 |
-2.67% |
129,400 |
2023/11/29 |
1,580 |
1,638 |
1,580 |
1,609 |
+1.39% |
106,500 |
2023/11/28 |
1,570 |
1,588 |
1,560 |
1,587 |
+1.08% |
51,300 |
2023/11/27 |
1,589 |
1,610 |
1,566 |
1,570 |
-0.82% |
61,800 |
2023/11/24 |
1,560 |
1,595 |
1,560 |
1,583 |
+2.26% |
120,300 |
2023/11/22 |
1,593 |
1,597 |
1,542 |
1,548 |
-5.21% |
178,700 |
2023/11/21 |
1,600 |
1,638 |
1,590 |
1,633 |
+2.51% |
182,600 |
2023/11/20 |
1,479 |
1,610 |
1,474 |
1,593 |
+9.56% |
310,300 |
2023/11/17 |
1,452 |
1,466 |
1,436 |
1,454 |
-0.41% |
77,000 |
2023/11/16 |
1,502 |
1,508 |
1,454 |
1,460 |
-2.99% |
79,900 |
2023/11/15 |
1,486 |
1,524 |
1,486 |
1,505 |
+1.42% |
121,000 |
2023/11/14 |
1,465 |
1,495 |
1,442 |
1,484 |
+1.85% |
88,800 |
2023/11/13 |
1,480 |
1,500 |
1,446 |
1,457 |
-5.33% |
179,000 |
2023/11/10 |
1,543 |
1,550 |
1,516 |
1,539 |
-1.60% |
66,100 |
2023/11/9 |
1,562 |
1,567 |
1,520 |
1,564 |
+0.13% |
81,500 |
2023/11/8 |
1,601 |
1,621 |
1,549 |
1,562 |
-1.08% |
101,200 |
2023/11/7 |
1,580 |
1,590 |
1,562 |
1,579 |
-1.56% |
93,700 |
2023/11/6 |
1,585 |
1,605 |
1,552 |
1,604 |
+3.82% |
141,700 |
2023/11/2 |
1,510 |
1,549 |
1,510 |
1,545 |
+2.86% |
80,000 |
2023/11/1 |
1,548 |
1,558 |
1,490 |
1,502 |
-0.73% |
92,200 |
2023/10/31 |
1,456 |
1,514 |
1,450 |
1,513 |
+1.82% |
98,100 |
2023/10/30 |
1,497 |
1,509 |
1,477 |
1,486 |
-0.40% |
76,700 |
2023/10/27 |
1,474 |
1,497 |
1,445 |
1,492 |
+2.05% |
77,200 |
2023/10/26 |
1,454 |
1,517 |
1,445 |
1,462 |
-1.81% |
133,100 |
2023/10/25 |
1,471 |
1,499 |
1,450 |
1,489 |
+2.41% |
157,700 |
2023/10/24 |
1,404 |
1,462 |
1,359 |
1,454 |
+1.61% |
319,000 |
2023/10/23 |
1,487 |
1,489 |
1,426 |
1,431 |
-6.04% |
245,900 |
2023/10/20 |
1,536 |
1,542 |
1,497 |
1,523 |
-3.12% |
226,200 |
2023/10/19 |
1,635 |
1,663 |
1,572 |
1,572 |
-6.37% |
231,000 |
|