日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
1,136 |
1,180 |
1,128 |
1,175 |
+7.70% |
29,300 |
2024/4/19 |
1,145 |
1,159 |
1,088 |
1,091 |
-5.30% |
30,700 |
2024/4/18 |
1,143 |
1,188 |
1,141 |
1,152 |
+0.44% |
27,200 |
2024/4/17 |
1,124 |
1,170 |
1,116 |
1,147 |
+3.05% |
31,000 |
2024/4/16 |
1,135 |
1,147 |
1,113 |
1,113 |
-2.79% |
13,900 |
2024/4/15 |
1,120 |
1,150 |
1,111 |
1,145 |
+0.79% |
15,100 |
2024/4/12 |
1,152 |
1,175 |
1,136 |
1,136 |
+0.26% |
17,500 |
2024/4/11 |
1,173 |
1,200 |
1,130 |
1,133 |
-3.57% |
37,300 |
2024/4/10 |
1,232 |
1,240 |
1,174 |
1,175 |
-4.39% |
34,700 |
2024/4/9 |
1,197 |
1,249 |
1,172 |
1,229 |
+5.31% |
46,800 |
2024/4/8 |
1,150 |
1,187 |
1,150 |
1,167 |
+1.48% |
23,100 |
2024/4/5 |
1,180 |
1,180 |
1,138 |
1,150 |
-4.41% |
34,800 |
2024/4/4 |
1,178 |
1,212 |
1,151 |
1,203 |
+3.98% |
37,100 |
2024/4/3 |
1,156 |
1,173 |
1,128 |
1,157 |
-0.09% |
35,600 |
2024/4/2 |
1,255 |
1,255 |
1,148 |
1,158 |
-5.62% |
58,200 |
2024/4/1 |
1,250 |
1,252 |
1,201 |
1,227 |
+1.49% |
81,100 |
2024/3/29 |
1,199 |
1,237 |
1,180 |
1,209 |
+9.41% |
92,400 |
2024/3/28 |
1,096 |
1,139 |
1,096 |
1,105 |
+2.31% |
36,100 |
2024/3/27 |
1,078 |
1,119 |
1,077 |
1,080 |
+0.19% |
27,800 |
2024/3/26 |
1,093 |
1,100 |
1,061 |
1,078 |
-0.92% |
25,700 |
2024/3/25 |
1,094 |
1,134 |
1,088 |
1,088 |
-0.46% |
35,100 |
2024/3/22 |
1,159 |
1,159 |
1,086 |
1,093 |
-6.34% |
49,200 |
2024/3/21 |
1,192 |
1,207 |
1,157 |
1,167 |
+0.95% |
78,000 |
2024/3/19 |
1,055 |
1,157 |
1,055 |
1,156 |
+10.10% |
78,500 |
2024/3/18 |
1,000 |
1,054 |
1,000 |
1,050 |
+5.21% |
22,000 |
2024/3/15 |
1,018 |
1,018 |
991 |
998 |
-2.44% |
24,400 |
2024/3/14 |
1,016 |
1,029 |
1,008 |
1,023 |
+0.69% |
14,200 |
2024/3/13 |
1,003 |
1,024 |
990 |
1,016 |
+1.91% |
39,200 |
2024/3/12 |
994 |
1,011 |
975 |
997 |
+0.30% |
26,800 |
2024/3/11 |
963 |
1,010 |
963 |
994 |
+3.01% |
40,400 |
2024/3/8 |
976 |
986 |
952 |
965 |
-2.62% |
40,700 |
2024/3/7 |
1,027 |
1,027 |
983 |
991 |
-0.90% |
27,600 |
2024/3/6 |
1,002 |
1,033 |
995 |
1,000 |
-0.79% |
22,400 |
2024/3/5 |
1,018 |
1,018 |
992 |
1,008 |
-1.18% |
38,000 |
2024/3/4 |
1,039 |
1,039 |
1,003 |
1,020 |
-0.49% |
54,600 |
2024/3/1 |
1,041 |
1,055 |
1,016 |
1,025 |
-1.25% |
26,100 |
2024/2/29 |
1,037 |
1,054 |
1,013 |
1,038 |
-0.57% |
39,900 |
2024/2/28 |
1,047 |
1,077 |
1,039 |
1,044 |
+0.10% |
31,400 |
2024/2/27 |
1,060 |
1,060 |
1,024 |
1,043 |
-0.29% |
27,600 |
2024/2/26 |
1,041 |
1,075 |
1,021 |
1,046 |
+0.58% |
40,100 |
2024/2/22 |
1,089 |
1,100 |
1,039 |
1,040 |
-2.62% |
52,100 |
2024/2/21 |
1,130 |
1,132 |
1,053 |
1,068 |
-6.07% |
41,800 |
2024/2/20 |
1,160 |
1,178 |
1,101 |
1,137 |
-1.98% |
42,600 |
2024/2/19 |
1,118 |
1,174 |
1,118 |
1,160 |
+6.62% |
24,200 |
2024/2/16 |
1,093 |
1,116 |
1,066 |
1,088 |
+0.74% |
36,000 |
2024/2/15 |
1,125 |
1,192 |
1,078 |
1,080 |
-5.10% |
92,600 |
2024/2/14 |
1,138 |
1,250 |
1,138 |
1,138 |
-20.86% |
265,800 |
2024/2/13 |
1,473 |
1,482 |
1,409 |
1,438 |
-2.84% |
39,100 |
2024/2/9 |
1,465 |
1,499 |
1,465 |
1,480 |
+0.75% |
7,400 |
2024/2/8 |
1,501 |
1,509 |
1,469 |
1,469 |
-2.65% |
15,200 |
2024/2/7 |
1,518 |
1,531 |
1,494 |
1,509 |
-1.05% |
11,200 |
2024/2/6 |
1,535 |
1,537 |
1,490 |
1,525 |
-1.42% |
19,500 |
2024/2/5 |
1,506 |
1,558 |
1,506 |
1,547 |
+4.81% |
21,900 |
2024/2/2 |
1,446 |
1,510 |
1,446 |
1,476 |
+2.22% |
10,900 |
2024/2/1 |
1,456 |
1,490 |
1,443 |
1,444 |
-2.83% |
19,900 |
2024/1/31 |
1,516 |
1,554 |
1,451 |
1,486 |
-1.33% |
25,100 |
2024/1/30 |
1,500 |
1,522 |
1,488 |
1,506 |
+1.55% |
8,200 |
2024/1/29 |
1,491 |
1,511 |
1,471 |
1,483 |
-0.80% |
9,300 |
2024/1/26 |
1,560 |
1,567 |
1,480 |
1,495 |
-4.23% |
26,100 |
2024/1/25 |
1,543 |
1,580 |
1,500 |
1,561 |
+2.23% |
32,600 |
2024/1/24 |
1,448 |
1,534 |
1,448 |
1,527 |
+7.16% |
38,900 |
2024/1/23 |
1,401 |
1,441 |
1,401 |
1,425 |
+2.15% |
17,700 |
2024/1/22 |
1,349 |
1,416 |
1,329 |
1,395 |
+5.20% |
17,800 |
2024/1/19 |
1,355 |
1,377 |
1,323 |
1,326 |
-0.53% |
21,200 |
2024/1/18 |
1,338 |
1,373 |
1,325 |
1,333 |
-2.06% |
28,500 |
2024/1/17 |
1,410 |
1,414 |
1,285 |
1,361 |
-3.88% |
104,700 |
2024/1/16 |
1,420 |
1,432 |
1,410 |
1,416 |
-0.77% |
13,600 |
2024/1/15 |
1,458 |
1,458 |
1,411 |
1,427 |
-2.33% |
14,500 |
2024/1/12 |
1,460 |
1,470 |
1,433 |
1,461 |
+0.07% |
18,300 |
2024/1/11 |
1,452 |
1,465 |
1,431 |
1,460 |
+1.04% |
11,000 |
2024/1/10 |
1,485 |
1,507 |
1,441 |
1,445 |
-3.54% |
33,100 |
2024/1/9 |
1,500 |
1,540 |
1,486 |
1,498 |
+0.81% |
17,700 |
2024/1/5 |
1,611 |
1,611 |
1,483 |
1,486 |
-8.72% |
31,700 |
2024/1/4 |
1,566 |
1,641 |
1,554 |
1,628 |
+3.37% |
33,300 |
2023/12/29 |
1,574 |
1,594 |
1,550 |
1,575 |
+0.06% |
44,600 |
2023/12/28 |
1,560 |
1,594 |
1,538 |
1,574 |
+2.88% |
33,600 |
2023/12/27 |
1,502 |
1,535 |
1,478 |
1,530 |
+1.39% |
97,200 |
2023/12/26 |
1,522 |
1,551 |
1,505 |
1,509 |
-1.50% |
27,500 |
2023/12/25 |
1,476 |
1,554 |
1,456 |
1,532 |
+5.95% |
41,700 |
2023/12/22 |
1,450 |
1,485 |
1,441 |
1,446 |
+1.83% |
24,300 |
2023/12/21 |
1,447 |
1,458 |
1,414 |
1,420 |
-3.34% |
33,700 |
2023/12/20 |
1,412 |
1,480 |
1,398 |
1,469 |
+5.15% |
57,100 |
2023/12/19 |
1,381 |
1,414 |
1,369 |
1,397 |
+1.82% |
43,700 |
2023/12/18 |
1,328 |
1,386 |
1,300 |
1,372 |
+4.97% |
61,400 |
2023/12/15 |
1,261 |
1,317 |
1,261 |
1,307 |
+3.65% |
35,600 |
2023/12/14 |
1,242 |
1,298 |
1,242 |
1,261 |
+1.61% |
41,300 |
2023/12/13 |
1,195 |
1,254 |
1,195 |
1,241 |
+6.07% |
43,000 |
2023/12/12 |
1,217 |
1,217 |
1,170 |
1,170 |
-3.86% |
75,900 |
2023/12/11 |
1,226 |
1,257 |
1,217 |
1,217 |
-0.57% |
68,400 |
2023/12/8 |
1,234 |
1,270 |
1,220 |
1,224 |
-1.77% |
69,800 |
2023/12/7 |
1,274 |
1,278 |
1,245 |
1,246 |
-4.15% |
38,400 |
2023/12/6 |
1,274 |
1,304 |
1,266 |
1,300 |
+1.96% |
31,100 |
2023/12/5 |
1,286 |
1,311 |
1,271 |
1,275 |
-2.15% |
43,400 |
2023/12/4 |
1,300 |
1,313 |
1,270 |
1,303 |
-0.53% |
30,800 |
2023/12/1 |
1,342 |
1,352 |
1,294 |
1,310 |
-2.38% |
38,000 |
2023/11/30 |
1,358 |
1,380 |
1,326 |
1,342 |
-1.18% |
22,800 |
2023/11/29 |
1,362 |
1,390 |
1,321 |
1,358 |
-1.95% |
46,600 |
2023/11/28 |
1,334 |
1,385 |
1,334 |
1,385 |
+3.82% |
35,200 |
2023/11/27 |
1,385 |
1,406 |
1,326 |
1,334 |
-4.44% |
68,000 |
2023/11/24 |
1,419 |
1,436 |
1,387 |
1,396 |
-2.04% |
36,300 |
2023/11/22 |
1,446 |
1,446 |
1,403 |
1,425 |
-1.45% |
25,200 |
2023/11/21 |
1,419 |
1,464 |
1,400 |
1,446 |
+4.10% |
36,100 |
2023/11/20 |
1,390 |
1,397 |
1,348 |
1,389 |
+0.94% |
67,600 |
2023/11/17 |
1,529 |
1,529 |
1,370 |
1,376 |
-10.01% |
95,200 |
2023/11/16 |
1,607 |
1,620 |
1,529 |
1,529 |
-5.85% |
38,800 |
2023/11/15 |
1,586 |
1,666 |
1,550 |
1,624 |
+5.52% |
70,500 |
2023/11/14 |
1,630 |
1,667 |
1,533 |
1,539 |
-5.58% |
73,000 |
2023/11/13 |
1,616 |
1,685 |
1,616 |
1,630 |
+0.87% |
102,800 |
2023/11/10 |
1,542 |
1,655 |
1,542 |
1,616 |
+4.73% |
103,600 |
2023/11/9 |
1,661 |
1,705 |
1,541 |
1,543 |
-20.50% |
198,200 |
2023/11/8 |
1,967 |
1,991 |
1,907 |
1,941 |
-2.02% |
50,100 |
2023/11/7 |
1,955 |
2,004 |
1,945 |
1,981 |
+0.00% |
22,000 |
2023/11/6 |
1,976 |
2,009 |
1,931 |
1,981 |
+4.48% |
30,400 |
2023/11/2 |
1,865 |
1,936 |
1,861 |
1,896 |
+2.32% |
30,500 |
2023/11/1 |
1,807 |
1,853 |
1,790 |
1,853 |
+4.22% |
25,400 |
2023/10/31 |
1,683 |
1,789 |
1,650 |
1,778 |
+5.64% |
27,200 |
2023/10/30 |
1,736 |
1,748 |
1,677 |
1,683 |
-3.44% |
24,700 |
2023/10/27 |
1,753 |
1,759 |
1,726 |
1,743 |
-1.02% |
36,800 |
2023/10/26 |
1,817 |
1,842 |
1,757 |
1,761 |
-5.07% |
22,400 |
2023/10/25 |
1,840 |
1,899 |
1,835 |
1,855 |
+2.09% |
23,200 |
2023/10/24 |
1,807 |
1,879 |
1,752 |
1,817 |
-0.66% |
36,400 |
2023/10/23 |
1,900 |
1,939 |
1,829 |
1,829 |
-3.94% |
38,900 |
2023/10/20 |
1,900 |
1,936 |
1,861 |
1,904 |
-0.57% |
34,000 |
|