日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,449 |
1,480 |
1,449 |
1,480 |
+2.56% |
94,600 |
2024/4/23 |
1,483 |
1,484 |
1,435 |
1,443 |
-1.50% |
158,100 |
2024/4/22 |
1,433 |
1,466 |
1,433 |
1,465 |
+2.95% |
84,700 |
2024/4/19 |
1,445 |
1,448 |
1,422 |
1,423 |
-1.93% |
119,800 |
2024/4/18 |
1,460 |
1,467 |
1,444 |
1,451 |
-0.82% |
108,200 |
2024/4/17 |
1,455 |
1,476 |
1,436 |
1,463 |
+0.97% |
219,000 |
2024/4/16 |
1,432 |
1,453 |
1,425 |
1,449 |
+0.76% |
109,400 |
2024/4/15 |
1,440 |
1,443 |
1,427 |
1,438 |
-0.07% |
116,100 |
2024/4/12 |
1,430 |
1,442 |
1,423 |
1,439 |
+1.41% |
153,400 |
2024/4/11 |
1,403 |
1,424 |
1,396 |
1,419 |
+0.78% |
86,500 |
2024/4/10 |
1,425 |
1,433 |
1,407 |
1,408 |
-1.19% |
167,300 |
2024/4/9 |
1,405 |
1,434 |
1,405 |
1,425 |
+1.42% |
114,900 |
2024/4/8 |
1,406 |
1,414 |
1,390 |
1,405 |
-0.07% |
158,000 |
2024/4/5 |
1,411 |
1,420 |
1,392 |
1,406 |
-0.35% |
129,400 |
2024/4/4 |
1,400 |
1,429 |
1,391 |
1,411 |
+0.79% |
120,500 |
2024/4/3 |
1,404 |
1,409 |
1,395 |
1,400 |
-0.50% |
179,500 |
2024/4/2 |
1,429 |
1,429 |
1,405 |
1,407 |
-2.16% |
264,400 |
2024/4/1 |
1,455 |
1,455 |
1,431 |
1,438 |
-0.07% |
177,600 |
2024/3/29 |
1,445 |
1,458 |
1,437 |
1,439 |
-0.28% |
266,200 |
2024/3/28 |
1,440 |
1,458 |
1,428 |
1,443 |
+0.63% |
232,100 |
2024/3/27 |
1,430 |
1,445 |
1,424 |
1,434 |
+0.21% |
171,500 |
2024/3/26 |
1,447 |
1,453 |
1,430 |
1,431 |
-1.51% |
264,400 |
2024/3/25 |
1,475 |
1,479 |
1,452 |
1,453 |
-2.29% |
160,200 |
2024/3/22 |
1,491 |
1,504 |
1,470 |
1,487 |
-0.27% |
134,500 |
2024/3/21 |
1,474 |
1,510 |
1,471 |
1,491 |
+1.77% |
195,500 |
2024/3/19 |
1,484 |
1,486 |
1,457 |
1,465 |
-1.21% |
167,000 |
2024/3/18 |
1,470 |
1,493 |
1,461 |
1,483 |
+1.99% |
114,800 |
2024/3/15 |
1,450 |
1,464 |
1,426 |
1,454 |
-0.07% |
229,800 |
2024/3/14 |
1,466 |
1,474 |
1,445 |
1,455 |
-0.75% |
116,600 |
2024/3/13 |
1,474 |
1,481 |
1,443 |
1,466 |
+0.07% |
144,500 |
2024/3/12 |
1,431 |
1,466 |
1,419 |
1,465 |
+2.45% |
162,300 |
2024/3/11 |
1,429 |
1,454 |
1,415 |
1,430 |
+0.99% |
180,500 |
2024/3/8 |
1,361 |
1,425 |
1,351 |
1,416 |
+3.28% |
290,700 |
2024/3/7 |
1,411 |
1,416 |
1,370 |
1,371 |
-2.83% |
461,300 |
2024/3/6 |
1,395 |
1,422 |
1,386 |
1,411 |
+0.00% |
240,300 |
2024/3/5 |
1,464 |
1,467 |
1,397 |
1,411 |
-5.05% |
297,500 |
2024/3/4 |
1,512 |
1,515 |
1,484 |
1,486 |
-1.72% |
193,000 |
2024/3/1 |
1,535 |
1,544 |
1,511 |
1,512 |
-1.50% |
182,900 |
2024/2/29 |
1,528 |
1,547 |
1,520 |
1,535 |
+0.13% |
156,300 |
2024/2/28 |
1,519 |
1,551 |
1,517 |
1,533 |
+0.33% |
96,200 |
2024/2/27 |
1,510 |
1,531 |
1,509 |
1,528 |
+0.73% |
112,800 |
2024/2/26 |
1,508 |
1,528 |
1,494 |
1,517 |
+1.95% |
118,900 |
2024/2/22 |
1,514 |
1,514 |
1,478 |
1,488 |
-1.72% |
176,200 |
2024/2/21 |
1,490 |
1,514 |
1,483 |
1,514 |
+2.44% |
174,200 |
2024/2/20 |
1,496 |
1,497 |
1,468 |
1,478 |
+0.14% |
105,100 |
2024/2/19 |
1,470 |
1,498 |
1,461 |
1,476 |
+0.96% |
221,200 |
2024/2/16 |
1,469 |
1,470 |
1,427 |
1,462 |
+1.60% |
202,700 |
2024/2/15 |
1,470 |
1,480 |
1,434 |
1,439 |
-1.57% |
278,500 |
2024/2/14 |
1,529 |
1,551 |
1,448 |
1,462 |
-4.19% |
629,900 |
2024/2/13 |
1,589 |
1,644 |
1,520 |
1,526 |
-13.54% |
644,200 |
2024/2/9 |
1,762 |
1,776 |
1,750 |
1,765 |
-0.84% |
93,800 |
2024/2/8 |
1,790 |
1,796 |
1,764 |
1,780 |
-0.56% |
51,000 |
2024/2/7 |
1,789 |
1,800 |
1,769 |
1,790 |
+0.06% |
78,100 |
2024/2/6 |
1,816 |
1,816 |
1,771 |
1,789 |
-1.54% |
52,500 |
2024/2/5 |
1,804 |
1,832 |
1,795 |
1,817 |
+1.06% |
58,000 |
2024/2/2 |
1,788 |
1,826 |
1,787 |
1,798 |
+0.56% |
81,000 |
2024/2/1 |
1,769 |
1,806 |
1,769 |
1,788 |
-0.39% |
72,100 |
2024/1/31 |
1,790 |
1,795 |
1,772 |
1,795 |
+0.06% |
54,400 |
2024/1/30 |
1,800 |
1,813 |
1,783 |
1,794 |
-0.50% |
51,500 |
2024/1/29 |
1,805 |
1,825 |
1,790 |
1,803 |
-0.28% |
63,200 |
2024/1/26 |
1,797 |
1,844 |
1,787 |
1,808 |
+0.61% |
92,500 |
2024/1/25 |
1,800 |
1,805 |
1,769 |
1,797 |
-0.22% |
39,600 |
2024/1/24 |
1,808 |
1,839 |
1,799 |
1,801 |
-0.22% |
60,400 |
2024/1/23 |
1,798 |
1,833 |
1,797 |
1,805 |
+1.80% |
116,100 |
2024/1/22 |
1,760 |
1,781 |
1,754 |
1,773 |
+1.84% |
102,900 |
2024/1/19 |
1,740 |
1,768 |
1,712 |
1,741 |
+1.04% |
112,900 |
2024/1/18 |
1,762 |
1,772 |
1,723 |
1,723 |
-2.60% |
107,800 |
2024/1/17 |
1,814 |
1,819 |
1,762 |
1,769 |
-2.48% |
110,800 |
2024/1/16 |
1,820 |
1,838 |
1,814 |
1,814 |
-1.14% |
62,800 |
2024/1/15 |
1,860 |
1,860 |
1,827 |
1,835 |
-1.56% |
104,100 |
2024/1/12 |
1,910 |
1,910 |
1,853 |
1,864 |
-1.32% |
66,500 |
2024/1/11 |
1,885 |
1,900 |
1,859 |
1,889 |
+0.96% |
140,100 |
2024/1/10 |
1,857 |
1,882 |
1,838 |
1,871 |
+0.70% |
86,600 |
2024/1/9 |
1,825 |
1,861 |
1,825 |
1,858 |
+2.37% |
111,100 |
2024/1/5 |
1,864 |
1,864 |
1,815 |
1,815 |
-1.79% |
114,800 |
2024/1/4 |
1,825 |
1,856 |
1,794 |
1,848 |
+0.82% |
84,100 |
2023/12/29 |
1,826 |
1,836 |
1,801 |
1,833 |
+0.60% |
65,100 |
2023/12/28 |
1,774 |
1,825 |
1,745 |
1,822 |
+1.28% |
105,100 |
2023/12/27 |
1,763 |
1,811 |
1,761 |
1,799 |
+2.74% |
171,500 |
2023/12/26 |
1,744 |
1,766 |
1,738 |
1,751 |
+0.34% |
120,400 |
2023/12/25 |
1,750 |
1,762 |
1,733 |
1,745 |
+0.81% |
58,200 |
2023/12/22 |
1,747 |
1,761 |
1,731 |
1,731 |
-0.80% |
122,000 |
2023/12/21 |
1,748 |
1,775 |
1,736 |
1,745 |
-2.40% |
163,000 |
2023/12/20 |
1,798 |
1,818 |
1,777 |
1,788 |
-0.11% |
126,600 |
2023/12/19 |
1,756 |
1,792 |
1,756 |
1,790 |
+1.19% |
108,100 |
2023/12/18 |
1,747 |
1,780 |
1,720 |
1,769 |
-1.01% |
145,100 |
2023/12/15 |
1,784 |
1,792 |
1,765 |
1,787 |
+0.17% |
201,900 |
2023/12/14 |
1,779 |
1,798 |
1,762 |
1,784 |
+0.22% |
132,900 |
2023/12/13 |
1,774 |
1,806 |
1,774 |
1,780 |
+1.25% |
157,400 |
2023/12/12 |
1,780 |
1,799 |
1,748 |
1,758 |
-1.79% |
119,200 |
2023/12/11 |
1,762 |
1,823 |
1,762 |
1,790 |
+1.99% |
235,400 |
2023/12/8 |
1,748 |
1,790 |
1,748 |
1,755 |
-0.74% |
133,000 |
2023/12/7 |
1,800 |
1,800 |
1,757 |
1,768 |
-3.81% |
157,100 |
2023/12/6 |
1,787 |
1,847 |
1,782 |
1,838 |
+1.72% |
154,300 |
2023/12/5 |
1,841 |
1,866 |
1,807 |
1,807 |
-3.21% |
117,100 |
2023/12/4 |
1,842 |
1,877 |
1,807 |
1,867 |
-0.21% |
109,900 |
2023/12/1 |
1,929 |
1,930 |
1,865 |
1,871 |
-2.40% |
81,500 |
2023/11/30 |
1,888 |
1,924 |
1,882 |
1,917 |
+1.37% |
120,100 |
2023/11/29 |
1,901 |
1,916 |
1,890 |
1,891 |
-2.78% |
161,700 |
2023/11/28 |
1,974 |
1,980 |
1,936 |
1,945 |
-2.02% |
113,000 |
2023/11/27 |
2,000 |
2,017 |
1,972 |
1,985 |
-1.00% |
77,500 |
2023/11/24 |
1,967 |
2,023 |
1,967 |
2,005 |
+1.52% |
180,900 |
2023/11/22 |
1,989 |
2,010 |
1,968 |
1,975 |
-1.05% |
98,700 |
2023/11/21 |
1,983 |
2,009 |
1,973 |
1,996 |
+0.55% |
113,900 |
2023/11/20 |
1,966 |
2,009 |
1,963 |
1,985 |
+1.12% |
162,300 |
2023/11/17 |
1,908 |
1,964 |
1,893 |
1,963 |
+2.88% |
170,500 |
2023/11/16 |
1,856 |
1,916 |
1,852 |
1,908 |
+2.75% |
166,000 |
2023/11/15 |
1,801 |
1,861 |
1,795 |
1,857 |
+4.27% |
91,100 |
2023/11/14 |
1,825 |
1,836 |
1,770 |
1,781 |
-3.05% |
117,100 |
2023/11/13 |
1,844 |
1,858 |
1,804 |
1,837 |
+1.72% |
160,700 |
2023/11/10 |
1,775 |
1,816 |
1,775 |
1,806 |
-1.79% |
75,200 |
2023/11/9 |
1,832 |
1,839 |
1,805 |
1,839 |
+0.38% |
45,500 |
2023/11/8 |
1,821 |
1,844 |
1,806 |
1,832 |
+0.60% |
78,200 |
2023/11/7 |
1,831 |
1,836 |
1,812 |
1,821 |
-0.71% |
77,900 |
2023/11/6 |
1,813 |
1,842 |
1,797 |
1,834 |
+3.44% |
119,600 |
2023/11/2 |
1,765 |
1,782 |
1,743 |
1,773 |
+2.25% |
88,200 |
2023/11/1 |
1,724 |
1,743 |
1,711 |
1,734 |
+2.42% |
113,600 |
2023/10/31 |
1,683 |
1,709 |
1,669 |
1,693 |
+0.59% |
76,300 |
2023/10/30 |
1,710 |
1,710 |
1,672 |
1,683 |
-1.87% |
80,200 |
2023/10/27 |
1,696 |
1,722 |
1,694 |
1,715 |
+1.00% |
66,700 |
2023/10/26 |
1,685 |
1,722 |
1,685 |
1,698 |
+0.00% |
83,100 |
2023/10/25 |
1,710 |
1,718 |
1,696 |
1,698 |
+0.18% |
76,000 |
2023/10/24 |
1,648 |
1,699 |
1,621 |
1,695 |
+1.92% |
101,100 |
|