日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,958 |
1,979 |
1,918 |
1,970 |
+0.56% |
533,800 |
2024/4/25 |
1,993 |
1,993 |
1,958 |
1,959 |
-2.34% |
182,300 |
2024/4/24 |
1,995 |
2,020 |
1,964 |
2,006 |
+2.56% |
268,000 |
2024/4/23 |
2,015 |
2,021 |
1,927 |
1,956 |
-2.05% |
224,600 |
2024/4/22 |
1,959 |
2,019 |
1,952 |
1,997 |
+1.53% |
232,100 |
2024/4/19 |
2,026 |
2,041 |
1,909 |
1,967 |
-2.82% |
558,600 |
2024/4/18 |
2,002 |
2,053 |
1,984 |
2,024 |
-0.69% |
318,400 |
2024/4/17 |
2,060 |
2,088 |
2,012 |
2,038 |
-1.40% |
376,600 |
2024/4/16 |
2,062 |
2,140 |
2,056 |
2,067 |
-2.41% |
408,100 |
2024/4/15 |
2,105 |
2,138 |
2,095 |
2,118 |
-2.44% |
382,500 |
2024/4/12 |
2,220 |
2,246 |
2,171 |
2,171 |
-2.91% |
305,300 |
2024/4/11 |
2,284 |
2,289 |
2,217 |
2,236 |
-2.10% |
392,200 |
2024/4/10 |
2,242 |
2,306 |
2,210 |
2,284 |
+4.05% |
566,400 |
2024/4/9 |
2,169 |
2,229 |
2,143 |
2,195 |
+1.48% |
290,400 |
2024/4/8 |
2,174 |
2,192 |
2,119 |
2,163 |
-0.18% |
397,800 |
2024/4/5 |
2,148 |
2,184 |
2,122 |
2,167 |
-1.41% |
421,600 |
2024/4/4 |
2,184 |
2,238 |
2,143 |
2,198 |
+1.15% |
516,400 |
2024/4/3 |
2,180 |
2,261 |
2,162 |
2,173 |
-3.93% |
617,300 |
2024/4/2 |
2,210 |
2,280 |
2,161 |
2,262 |
+2.31% |
641,800 |
2024/4/1 |
2,416 |
2,418 |
2,206 |
2,211 |
-8.22% |
1,178,200 |
2024/3/29 |
2,285 |
2,409 |
2,252 |
2,409 |
+5.52% |
818,800 |
2024/3/28 |
2,306 |
2,370 |
2,264 |
2,283 |
-1.00% |
448,600 |
2024/3/27 |
2,260 |
2,375 |
2,227 |
2,306 |
+1.32% |
738,300 |
2024/3/26 |
2,205 |
2,323 |
2,181 |
2,276 |
+2.94% |
458,900 |
2024/3/25 |
2,260 |
2,283 |
2,191 |
2,211 |
-2.34% |
428,400 |
2024/3/22 |
2,311 |
2,327 |
2,240 |
2,264 |
-1.09% |
477,700 |
2024/3/21 |
2,318 |
2,339 |
2,184 |
2,289 |
+1.24% |
1,002,400 |
2024/3/19 |
2,219 |
2,280 |
2,211 |
2,261 |
-0.31% |
502,300 |
2024/3/18 |
2,130 |
2,271 |
2,114 |
2,268 |
+7.54% |
667,100 |
2024/3/15 |
2,092 |
2,131 |
2,066 |
2,109 |
-0.99% |
661,700 |
2024/3/14 |
2,199 |
2,225 |
2,084 |
2,130 |
-4.53% |
1,053,700 |
2024/3/13 |
2,376 |
2,376 |
2,220 |
2,231 |
-3.29% |
1,015,500 |
2024/3/12 |
2,190 |
2,345 |
2,181 |
2,307 |
+4.48% |
1,249,200 |
2024/3/11 |
2,117 |
2,218 |
2,110 |
2,208 |
-0.41% |
1,250,300 |
2024/3/8 |
2,256 |
2,380 |
2,140 |
2,217 |
-3.52% |
2,493,100 |
2024/3/7 |
2,365 |
2,480 |
2,155 |
2,298 |
-0.30% |
4,431,500 |
2024/3/6 |
1,966 |
2,516 |
1,954 |
2,305 |
+14.34% |
3,454,900 |
2024/3/5 |
1,950 |
2,040 |
1,930 |
2,016 |
+1.31% |
672,800 |
2024/3/4 |
1,989 |
2,090 |
1,972 |
1,990 |
+0.35% |
911,700 |
2024/3/1 |
2,000 |
2,019 |
1,944 |
1,983 |
+3.01% |
866,500 |
2024/2/29 |
1,913 |
1,941 |
1,879 |
1,925 |
-2.14% |
699,000 |
2024/2/28 |
2,006 |
2,028 |
1,941 |
1,967 |
-4.33% |
1,149,200 |
2024/2/27 |
2,070 |
2,097 |
1,991 |
2,056 |
+6.69% |
1,741,400 |
2024/2/26 |
1,825 |
1,952 |
1,788 |
1,927 |
+3.71% |
1,273,800 |
2024/2/22 |
1,810 |
1,858 |
1,777 |
1,858 |
+6.54% |
864,500 |
2024/2/21 |
1,790 |
1,804 |
1,741 |
1,744 |
-4.12% |
438,300 |
2024/2/20 |
1,836 |
1,839 |
1,778 |
1,819 |
-0.93% |
465,000 |
2024/2/19 |
1,717 |
1,841 |
1,701 |
1,836 |
+5.46% |
743,700 |
2024/2/16 |
1,736 |
1,780 |
1,685 |
1,741 |
+1.52% |
495,800 |
2024/2/15 |
1,786 |
1,790 |
1,697 |
1,715 |
-1.78% |
684,100 |
2024/2/14 |
1,630 |
1,759 |
1,604 |
1,746 |
+5.75% |
780,700 |
2024/2/13 |
1,653 |
1,704 |
1,590 |
1,651 |
+1.54% |
616,900 |
2024/2/9 |
1,580 |
1,752 |
1,563 |
1,626 |
+1.25% |
1,032,900 |
2024/2/8 |
1,608 |
1,641 |
1,561 |
1,606 |
+0.44% |
334,100 |
2024/2/7 |
1,596 |
1,599 |
1,573 |
1,599 |
-0.37% |
329,800 |
2024/2/6 |
1,650 |
1,650 |
1,595 |
1,605 |
-4.06% |
400,500 |
2024/2/5 |
1,700 |
1,700 |
1,633 |
1,673 |
-1.12% |
589,100 |
2024/2/2 |
1,679 |
1,707 |
1,666 |
1,692 |
+0.65% |
301,400 |
2024/2/1 |
1,712 |
1,735 |
1,675 |
1,681 |
-1.64% |
427,700 |
2024/1/31 |
1,670 |
1,709 |
1,642 |
1,709 |
+1.85% |
397,900 |
2024/1/30 |
1,708 |
1,708 |
1,657 |
1,678 |
+0.30% |
363,100 |
2024/1/29 |
1,698 |
1,706 |
1,653 |
1,673 |
+0.18% |
454,600 |
2024/1/26 |
1,698 |
1,722 |
1,643 |
1,670 |
-2.22% |
1,112,200 |
2024/1/25 |
1,654 |
1,718 |
1,626 |
1,708 |
+3.52% |
993,700 |
2024/1/24 |
1,623 |
1,671 |
1,593 |
1,650 |
+5.63% |
1,241,400 |
2024/1/23 |
1,524 |
1,604 |
1,507 |
1,562 |
+2.56% |
860,600 |
2024/1/22 |
1,494 |
1,545 |
1,483 |
1,523 |
+2.21% |
397,900 |
2024/1/19 |
1,500 |
1,525 |
1,479 |
1,490 |
+0.20% |
408,900 |
2024/1/18 |
1,516 |
1,560 |
1,477 |
1,487 |
-1.72% |
752,400 |
2024/1/17 |
1,600 |
1,601 |
1,494 |
1,513 |
+2.86% |
1,922,700 |
2024/1/16 |
1,377 |
1,477 |
1,352 |
1,471 |
+7.53% |
1,527,400 |
2024/1/15 |
1,360 |
1,377 |
1,345 |
1,368 |
+1.48% |
413,100 |
2024/1/12 |
1,310 |
1,350 |
1,289 |
1,348 |
+3.37% |
366,500 |
2024/1/11 |
1,312 |
1,315 |
1,288 |
1,304 |
+0.08% |
158,400 |
2024/1/10 |
1,310 |
1,319 |
1,293 |
1,303 |
-0.69% |
168,600 |
2024/1/9 |
1,265 |
1,312 |
1,265 |
1,312 |
+4.79% |
282,800 |
2024/1/5 |
1,285 |
1,287 |
1,246 |
1,252 |
-1.80% |
285,100 |
2024/1/4 |
1,270 |
1,305 |
1,255 |
1,275 |
-1.24% |
225,900 |
2023/12/29 |
1,287 |
1,299 |
1,280 |
1,291 |
-0.23% |
114,400 |
2023/12/28 |
1,280 |
1,296 |
1,258 |
1,294 |
+0.94% |
103,600 |
2023/12/27 |
1,257 |
1,289 |
1,250 |
1,282 |
+2.56% |
170,900 |
2023/12/26 |
1,254 |
1,274 |
1,247 |
1,250 |
+0.73% |
245,800 |
2023/12/25 |
1,285 |
1,293 |
1,235 |
1,241 |
-4.32% |
224,800 |
2023/12/22 |
1,302 |
1,319 |
1,289 |
1,297 |
+0.78% |
152,300 |
2023/12/21 |
1,290 |
1,313 |
1,281 |
1,287 |
-1.08% |
171,400 |
2023/12/20 |
1,322 |
1,332 |
1,301 |
1,301 |
-0.46% |
310,200 |
2023/12/19 |
1,240 |
1,307 |
1,237 |
1,307 |
+5.74% |
359,700 |
2023/12/18 |
1,212 |
1,251 |
1,206 |
1,236 |
+0.57% |
176,300 |
2023/12/15 |
1,230 |
1,260 |
1,225 |
1,229 |
-0.49% |
247,100 |
2023/12/14 |
1,226 |
1,260 |
1,219 |
1,235 |
+2.40% |
247,200 |
2023/12/13 |
1,206 |
1,227 |
1,194 |
1,206 |
-1.23% |
210,700 |
2023/12/12 |
1,259 |
1,264 |
1,206 |
1,221 |
-2.01% |
201,700 |
2023/12/11 |
1,244 |
1,282 |
1,239 |
1,246 |
+1.14% |
185,000 |
2023/12/8 |
1,219 |
1,253 |
1,215 |
1,232 |
+0.08% |
265,600 |
2023/12/7 |
1,255 |
1,255 |
1,231 |
1,231 |
-3.53% |
235,900 |
2023/12/6 |
1,251 |
1,284 |
1,251 |
1,276 |
+1.92% |
203,800 |
2023/12/5 |
1,300 |
1,301 |
1,251 |
1,252 |
-4.13% |
288,000 |
2023/12/4 |
1,308 |
1,333 |
1,291 |
1,306 |
+0.00% |
443,000 |
2023/12/1 |
1,330 |
1,357 |
1,304 |
1,306 |
-3.69% |
447,700 |
2023/11/30 |
1,390 |
1,390 |
1,335 |
1,356 |
+0.37% |
835,400 |
2023/11/29 |
1,278 |
1,355 |
1,278 |
1,351 |
+5.79% |
739,300 |
2023/11/28 |
1,290 |
1,324 |
1,268 |
1,277 |
-1.39% |
539,300 |
2023/11/27 |
1,303 |
1,316 |
1,271 |
1,295 |
+4.18% |
818,400 |
2023/11/24 |
1,215 |
1,243 |
1,214 |
1,243 |
+3.33% |
197,900 |
2023/11/22 |
1,198 |
1,210 |
1,193 |
1,203 |
-0.41% |
133,300 |
2023/11/21 |
1,206 |
1,227 |
1,185 |
1,208 |
+0.17% |
167,100 |
2023/11/20 |
1,183 |
1,223 |
1,180 |
1,206 |
+1.77% |
180,300 |
2023/11/17 |
1,180 |
1,198 |
1,157 |
1,185 |
+0.42% |
158,500 |
2023/11/16 |
1,190 |
1,190 |
1,159 |
1,180 |
-0.76% |
164,100 |
2023/11/15 |
1,184 |
1,204 |
1,177 |
1,189 |
+2.32% |
222,200 |
2023/11/14 |
1,172 |
1,175 |
1,133 |
1,162 |
+1.40% |
183,600 |
2023/11/13 |
1,160 |
1,185 |
1,146 |
1,146 |
-0.61% |
183,300 |
2023/11/10 |
1,135 |
1,185 |
1,116 |
1,153 |
+6.27% |
517,700 |
2023/11/9 |
1,065 |
1,091 |
1,065 |
1,085 |
+1.78% |
172,900 |
2023/11/8 |
1,075 |
1,076 |
1,050 |
1,066 |
-0.84% |
225,100 |
2023/11/7 |
1,065 |
1,077 |
1,059 |
1,075 |
-0.46% |
156,100 |
2023/11/6 |
1,021 |
1,080 |
1,018 |
1,080 |
+7.46% |
314,500 |
2023/11/2 |
978 |
1,005 |
968 |
1,005 |
+3.50% |
199,300 |
2023/11/1 |
988 |
993 |
971 |
971 |
-0.82% |
124,600 |
2023/10/31 |
961 |
988 |
949 |
979 |
+1.14% |
117,400 |
2023/10/30 |
973 |
987 |
964 |
968 |
-1.83% |
114,500 |
2023/10/27 |
980 |
996 |
971 |
986 |
+0.92% |
119,800 |
2023/10/26 |
1,003 |
1,012 |
976 |
977 |
-3.93% |
176,900 |
|