日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,921 |
1,945 |
1,910 |
1,910 |
-1.70% |
75,200 |
2024/4/24 |
1,995 |
1,995 |
1,928 |
1,943 |
-0.61% |
110,700 |
2024/4/23 |
1,992 |
2,010 |
1,955 |
1,955 |
-0.71% |
72,700 |
2024/4/22 |
1,961 |
1,989 |
1,945 |
1,969 |
+1.49% |
80,700 |
2024/4/19 |
1,965 |
1,985 |
1,907 |
1,940 |
-1.87% |
119,700 |
2024/4/18 |
1,901 |
1,987 |
1,890 |
1,977 |
+3.02% |
103,000 |
2024/4/17 |
1,937 |
1,947 |
1,902 |
1,919 |
-1.59% |
104,700 |
2024/4/16 |
1,934 |
1,965 |
1,901 |
1,950 |
-1.07% |
176,200 |
2024/4/15 |
1,975 |
2,013 |
1,960 |
1,971 |
-1.25% |
92,200 |
2024/4/12 |
2,051 |
2,053 |
1,993 |
1,996 |
-2.25% |
92,200 |
2024/4/11 |
2,008 |
2,049 |
2,003 |
2,042 |
+0.59% |
79,200 |
2024/4/10 |
2,015 |
2,057 |
2,010 |
2,030 |
-0.10% |
51,300 |
2024/4/9 |
2,030 |
2,059 |
2,018 |
2,032 |
+2.11% |
83,100 |
2024/4/8 |
2,008 |
2,018 |
1,975 |
1,990 |
-1.39% |
161,800 |
2024/4/5 |
1,992 |
2,039 |
1,987 |
2,018 |
-0.93% |
145,900 |
2024/4/4 |
2,032 |
2,073 |
2,012 |
2,037 |
+0.59% |
136,700 |
2024/4/3 |
2,011 |
2,073 |
1,985 |
2,025 |
-2.64% |
193,700 |
2024/4/2 |
2,188 |
2,192 |
2,070 |
2,080 |
-5.75% |
235,400 |
2024/4/1 |
2,279 |
2,308 |
2,189 |
2,207 |
-4.04% |
199,000 |
2024/3/29 |
2,192 |
2,319 |
2,177 |
2,300 |
+6.33% |
330,200 |
2024/3/28 |
2,106 |
2,179 |
2,106 |
2,163 |
+2.85% |
118,600 |
2024/3/27 |
2,149 |
2,188 |
2,103 |
2,103 |
+0.10% |
249,400 |
2024/3/26 |
2,092 |
2,115 |
2,063 |
2,101 |
+0.10% |
158,300 |
2024/3/25 |
2,138 |
2,162 |
2,099 |
2,099 |
-2.60% |
213,600 |
2024/3/22 |
2,157 |
2,171 |
2,121 |
2,155 |
-0.37% |
214,000 |
2024/3/21 |
2,179 |
2,204 |
2,161 |
2,163 |
-0.96% |
157,100 |
2024/3/19 |
2,185 |
2,202 |
2,142 |
2,184 |
+0.05% |
185,000 |
2024/3/18 |
2,118 |
2,197 |
2,091 |
2,183 |
+2.01% |
199,400 |
2024/3/15 |
2,213 |
2,222 |
2,134 |
2,140 |
-5.10% |
244,200 |
2024/3/14 |
2,220 |
2,260 |
2,195 |
2,255 |
+0.94% |
174,800 |
2024/3/13 |
2,320 |
2,324 |
2,228 |
2,234 |
-2.79% |
210,300 |
2024/3/12 |
2,185 |
2,310 |
2,178 |
2,298 |
+4.12% |
268,200 |
2024/3/11 |
2,185 |
2,222 |
2,153 |
2,207 |
-2.26% |
195,600 |
2024/3/8 |
2,170 |
2,308 |
2,170 |
2,258 |
+5.46% |
382,700 |
2024/3/7 |
2,225 |
2,258 |
2,113 |
2,141 |
-3.47% |
309,900 |
2024/3/6 |
2,220 |
2,253 |
2,190 |
2,218 |
-0.67% |
171,400 |
2024/3/5 |
2,203 |
2,246 |
2,173 |
2,233 |
+1.73% |
174,200 |
2024/3/4 |
2,200 |
2,232 |
2,170 |
2,195 |
-0.45% |
214,600 |
2024/3/1 |
2,250 |
2,279 |
2,193 |
2,205 |
-2.00% |
314,700 |
2024/2/29 |
2,290 |
2,308 |
2,248 |
2,250 |
-3.85% |
331,800 |
2024/2/28 |
2,404 |
2,452 |
2,328 |
2,340 |
-2.86% |
229,600 |
2024/2/27 |
2,315 |
2,421 |
2,290 |
2,409 |
+4.06% |
320,500 |
2024/2/26 |
2,273 |
2,343 |
2,245 |
2,315 |
+1.49% |
236,200 |
2024/2/22 |
2,370 |
2,383 |
2,266 |
2,281 |
-2.02% |
288,100 |
2024/2/21 |
2,398 |
2,423 |
2,305 |
2,328 |
-2.02% |
283,400 |
2024/2/20 |
2,414 |
2,478 |
2,342 |
2,376 |
-2.06% |
343,300 |
2024/2/19 |
2,251 |
2,439 |
2,203 |
2,426 |
+6.73% |
633,600 |
2024/2/16 |
2,250 |
2,318 |
2,192 |
2,273 |
-1.26% |
421,300 |
2024/2/15 |
2,200 |
2,310 |
2,052 |
2,302 |
+4.26% |
780,800 |
2024/2/14 |
2,241 |
2,323 |
2,130 |
2,208 |
-13.34% |
1,208,600 |
2024/2/13 |
2,501 |
2,553 |
2,458 |
2,548 |
+3.37% |
312,700 |
2024/2/9 |
2,479 |
2,500 |
2,452 |
2,465 |
+0.00% |
117,700 |
2024/2/8 |
2,501 |
2,510 |
2,434 |
2,465 |
-1.00% |
132,700 |
2024/2/7 |
2,493 |
2,506 |
2,433 |
2,490 |
-1.15% |
128,600 |
2024/2/6 |
2,498 |
2,555 |
2,480 |
2,519 |
-0.04% |
182,800 |
2024/2/5 |
2,332 |
2,535 |
2,323 |
2,520 |
+8.15% |
306,700 |
2024/2/2 |
2,299 |
2,346 |
2,280 |
2,330 |
+1.35% |
188,300 |
2024/2/1 |
2,429 |
2,450 |
2,296 |
2,299 |
-5.31% |
464,700 |
2024/1/31 |
2,499 |
2,499 |
2,415 |
2,428 |
-2.84% |
197,700 |
2024/1/30 |
2,529 |
2,531 |
2,464 |
2,499 |
-0.75% |
116,500 |
2024/1/29 |
2,498 |
2,549 |
2,462 |
2,518 |
-1.18% |
260,500 |
2024/1/26 |
2,630 |
2,712 |
2,531 |
2,548 |
+3.87% |
584,200 |
2024/1/25 |
2,524 |
2,534 |
2,432 |
2,453 |
-2.27% |
153,200 |
2024/1/24 |
2,543 |
2,595 |
2,490 |
2,510 |
-1.57% |
140,300 |
2024/1/23 |
2,546 |
2,610 |
2,509 |
2,550 |
-0.08% |
280,000 |
2024/1/22 |
2,420 |
2,559 |
2,390 |
2,552 |
+7.23% |
288,800 |
2024/1/19 |
2,342 |
2,390 |
2,322 |
2,380 |
+2.06% |
84,600 |
2024/1/18 |
2,308 |
2,332 |
2,286 |
2,332 |
+1.17% |
88,600 |
2024/1/17 |
2,358 |
2,378 |
2,305 |
2,305 |
-3.23% |
172,600 |
2024/1/16 |
2,400 |
2,475 |
2,382 |
2,382 |
-0.67% |
197,900 |
2024/1/15 |
2,305 |
2,398 |
2,295 |
2,398 |
+3.36% |
125,100 |
2024/1/12 |
2,300 |
2,331 |
2,265 |
2,320 |
+0.39% |
136,000 |
2024/1/11 |
2,363 |
2,370 |
2,311 |
2,311 |
-1.37% |
106,700 |
2024/1/10 |
2,360 |
2,392 |
2,337 |
2,343 |
-1.10% |
143,900 |
2024/1/9 |
2,323 |
2,406 |
2,314 |
2,369 |
+3.36% |
277,600 |
2024/1/5 |
2,435 |
2,435 |
2,291 |
2,292 |
-6.22% |
290,800 |
2024/1/4 |
2,293 |
2,445 |
2,271 |
2,444 |
+3.69% |
316,800 |
2023/12/29 |
2,394 |
2,400 |
2,331 |
2,357 |
-1.09% |
170,800 |
2023/12/28 |
2,350 |
2,386 |
2,320 |
2,383 |
+1.75% |
229,400 |
2023/12/27 |
2,207 |
2,342 |
2,196 |
2,342 |
+5.40% |
264,200 |
2023/12/26 |
2,225 |
2,292 |
2,208 |
2,222 |
-0.67% |
174,200 |
2023/12/25 |
2,178 |
2,258 |
2,167 |
2,237 |
+3.81% |
216,400 |
2023/12/22 |
2,198 |
2,211 |
2,142 |
2,155 |
-1.96% |
147,800 |
2023/12/21 |
2,148 |
2,212 |
2,140 |
2,198 |
+0.00% |
173,000 |
2023/12/20 |
2,225 |
2,225 |
2,167 |
2,198 |
-0.63% |
186,200 |
2023/12/19 |
2,120 |
2,212 |
2,120 |
2,212 |
+4.49% |
194,900 |
2023/12/18 |
2,072 |
2,130 |
2,072 |
2,117 |
+0.62% |
152,800 |
2023/12/15 |
1,940 |
2,108 |
1,940 |
2,104 |
+8.01% |
380,500 |
2023/12/14 |
1,929 |
1,967 |
1,905 |
1,948 |
+4.06% |
208,200 |
2023/12/13 |
1,926 |
1,959 |
1,856 |
1,872 |
-1.32% |
107,300 |
2023/12/12 |
1,947 |
1,955 |
1,858 |
1,897 |
-2.52% |
332,800 |
2023/12/11 |
1,962 |
2,032 |
1,933 |
1,946 |
-0.51% |
264,300 |
2023/12/8 |
1,915 |
1,970 |
1,886 |
1,956 |
+0.05% |
227,400 |
2023/12/7 |
1,961 |
1,981 |
1,930 |
1,955 |
-2.01% |
242,500 |
2023/12/6 |
1,990 |
2,015 |
1,965 |
1,995 |
+0.61% |
264,200 |
2023/12/5 |
2,070 |
2,070 |
1,970 |
1,983 |
-6.46% |
391,500 |
2023/12/4 |
2,088 |
2,146 |
2,078 |
2,120 |
+1.83% |
226,400 |
2023/12/1 |
2,095 |
2,117 |
2,064 |
2,082 |
-2.57% |
223,600 |
2023/11/30 |
2,200 |
2,200 |
2,111 |
2,137 |
-3.78% |
335,400 |
2023/11/29 |
2,246 |
2,314 |
2,187 |
2,221 |
-2.54% |
329,800 |
2023/11/28 |
2,275 |
2,345 |
2,236 |
2,279 |
+3.50% |
488,100 |
2023/11/27 |
2,213 |
2,293 |
2,187 |
2,202 |
+0.00% |
292,400 |
2023/11/24 |
2,136 |
2,205 |
2,123 |
2,202 |
+3.82% |
231,500 |
2023/11/22 |
2,150 |
2,151 |
2,101 |
2,121 |
-2.80% |
226,900 |
2023/11/21 |
2,178 |
2,191 |
2,107 |
2,182 |
+1.39% |
229,800 |
2023/11/20 |
2,035 |
2,165 |
2,026 |
2,152 |
+6.91% |
378,600 |
2023/11/17 |
2,030 |
2,060 |
1,952 |
2,013 |
-2.00% |
448,400 |
2023/11/16 |
2,133 |
2,222 |
2,042 |
2,054 |
-3.93% |
513,500 |
2023/11/15 |
2,200 |
2,240 |
2,110 |
2,138 |
+0.85% |
631,800 |
2023/11/14 |
2,250 |
2,330 |
2,015 |
2,120 |
+2.86% |
1,461,500 |
2023/11/13 |
2,067 |
2,130 |
2,037 |
2,061 |
+1.18% |
496,500 |
2023/11/10 |
2,010 |
2,037 |
1,974 |
2,037 |
-1.12% |
254,400 |
2023/11/9 |
2,060 |
2,073 |
1,993 |
2,060 |
+2.23% |
180,800 |
2023/11/8 |
2,144 |
2,188 |
2,011 |
2,015 |
-4.00% |
325,400 |
2023/11/7 |
2,058 |
2,136 |
2,058 |
2,099 |
+1.06% |
369,700 |
2023/11/6 |
2,083 |
2,113 |
2,046 |
2,077 |
+8.57% |
545,500 |
2023/11/2 |
1,817 |
1,913 |
1,801 |
1,913 |
+7.65% |
298,100 |
2023/11/1 |
1,830 |
1,830 |
1,723 |
1,777 |
-0.45% |
183,500 |
2023/10/31 |
1,750 |
1,790 |
1,716 |
1,785 |
+0.90% |
145,900 |
2023/10/30 |
1,760 |
1,795 |
1,745 |
1,769 |
-0.84% |
125,100 |
2023/10/27 |
1,746 |
1,791 |
1,719 |
1,784 |
+2.71% |
147,600 |
2023/10/26 |
1,768 |
1,780 |
1,725 |
1,737 |
-5.44% |
201,500 |
2023/10/25 |
1,838 |
1,886 |
1,813 |
1,837 |
+0.99% |
219,800 |
|