日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,859 |
1,911 |
1,809 |
1,858 |
+3.16% |
164,300 |
2024/4/22 |
1,863 |
1,896 |
1,766 |
1,801 |
-3.07% |
185,100 |
2024/4/19 |
1,958 |
1,963 |
1,833 |
1,858 |
-5.69% |
221,700 |
2024/4/18 |
1,951 |
1,976 |
1,893 |
1,970 |
-0.15% |
113,600 |
2024/4/17 |
1,934 |
1,989 |
1,883 |
1,973 |
+2.23% |
116,900 |
2024/4/16 |
1,925 |
1,953 |
1,882 |
1,930 |
+0.57% |
175,400 |
2024/4/15 |
1,832 |
1,933 |
1,829 |
1,919 |
+4.29% |
174,300 |
2024/4/12 |
1,799 |
1,848 |
1,799 |
1,840 |
+4.25% |
135,800 |
2024/4/11 |
1,755 |
1,770 |
1,733 |
1,765 |
-1.12% |
129,600 |
2024/4/10 |
1,810 |
1,836 |
1,785 |
1,785 |
-1.16% |
103,200 |
2024/4/9 |
1,830 |
1,830 |
1,797 |
1,806 |
-1.04% |
89,200 |
2024/4/8 |
1,860 |
1,878 |
1,811 |
1,825 |
-0.60% |
101,900 |
2024/4/5 |
1,833 |
1,872 |
1,797 |
1,836 |
-1.45% |
122,300 |
2024/4/4 |
1,856 |
1,884 |
1,847 |
1,863 |
+0.76% |
99,300 |
2024/4/3 |
1,825 |
1,883 |
1,799 |
1,849 |
-0.86% |
229,400 |
2024/4/2 |
1,900 |
1,922 |
1,841 |
1,865 |
-1.37% |
175,600 |
2024/4/1 |
2,017 |
2,057 |
1,891 |
1,891 |
-8.51% |
487,200 |
2024/3/29 |
1,929 |
2,093 |
1,928 |
2,067 |
-1.57% |
596,100 |
2024/3/28 |
2,130 |
2,180 |
2,088 |
2,100 |
-1.45% |
189,000 |
2024/3/27 |
2,120 |
2,152 |
2,100 |
2,131 |
+0.05% |
119,100 |
2024/3/26 |
2,072 |
2,134 |
2,072 |
2,130 |
+2.70% |
75,400 |
2024/3/25 |
2,088 |
2,103 |
2,062 |
2,074 |
-2.03% |
83,700 |
2024/3/22 |
2,118 |
2,159 |
2,082 |
2,117 |
+0.38% |
97,500 |
2024/3/21 |
2,148 |
2,148 |
2,028 |
2,109 |
+1.25% |
146,700 |
2024/3/19 |
2,100 |
2,114 |
2,070 |
2,083 |
-1.42% |
82,400 |
2024/3/18 |
1,970 |
2,137 |
1,965 |
2,113 |
+7.92% |
147,000 |
2024/3/15 |
1,981 |
2,005 |
1,953 |
1,958 |
-3.40% |
94,300 |
2024/3/14 |
1,985 |
2,037 |
1,950 |
2,027 |
+0.30% |
99,200 |
2024/3/13 |
2,142 |
2,167 |
2,021 |
2,021 |
-3.67% |
153,000 |
2024/3/12 |
2,035 |
2,108 |
2,020 |
2,098 |
+0.29% |
81,600 |
2024/3/11 |
2,085 |
2,166 |
2,071 |
2,092 |
-6.40% |
192,800 |
2024/3/8 |
2,235 |
2,306 |
2,209 |
2,235 |
-2.06% |
115,900 |
2024/3/7 |
2,310 |
2,361 |
2,264 |
2,282 |
-0.04% |
202,300 |
2024/3/6 |
2,275 |
2,349 |
2,260 |
2,283 |
-2.10% |
149,000 |
2024/3/5 |
2,275 |
2,350 |
2,216 |
2,332 |
+1.39% |
209,600 |
2024/3/4 |
2,200 |
2,419 |
2,200 |
2,300 |
+10.36% |
841,000 |
2024/3/1 |
2,060 |
2,098 |
2,002 |
2,084 |
+0.72% |
154,200 |
2024/2/29 |
2,072 |
2,109 |
2,059 |
2,069 |
+0.29% |
100,000 |
2024/2/28 |
1,983 |
2,083 |
1,983 |
2,063 |
+4.61% |
144,100 |
2024/2/27 |
1,983 |
2,019 |
1,953 |
1,972 |
-0.65% |
108,100 |
2024/2/26 |
2,029 |
2,061 |
1,985 |
1,985 |
-2.22% |
128,100 |
2024/2/22 |
1,976 |
2,041 |
1,909 |
2,030 |
+8.27% |
246,000 |
2024/2/21 |
1,847 |
1,895 |
1,842 |
1,875 |
+0.32% |
56,200 |
2024/2/20 |
1,901 |
1,902 |
1,846 |
1,869 |
-3.16% |
158,300 |
2024/2/19 |
1,943 |
1,943 |
1,883 |
1,930 |
-0.97% |
76,800 |
2024/2/16 |
1,912 |
1,958 |
1,890 |
1,949 |
+3.18% |
104,900 |
2024/2/15 |
1,899 |
1,926 |
1,873 |
1,889 |
+1.02% |
51,100 |
2024/2/14 |
1,865 |
1,890 |
1,838 |
1,870 |
-1.79% |
78,400 |
2024/2/13 |
1,915 |
1,974 |
1,878 |
1,904 |
+1.55% |
170,100 |
2024/2/9 |
1,877 |
1,945 |
1,875 |
1,875 |
-0.69% |
105,800 |
2024/2/8 |
1,814 |
1,898 |
1,803 |
1,888 |
+4.77% |
99,900 |
2024/2/7 |
1,881 |
1,915 |
1,802 |
1,802 |
-3.07% |
130,000 |
2024/2/6 |
1,816 |
1,869 |
1,813 |
1,859 |
+2.14% |
76,400 |
2024/2/5 |
1,833 |
1,841 |
1,802 |
1,820 |
-0.55% |
87,900 |
2024/2/2 |
1,860 |
1,886 |
1,830 |
1,830 |
-1.40% |
88,900 |
2024/2/1 |
1,864 |
1,900 |
1,855 |
1,856 |
-2.21% |
68,800 |
2024/1/31 |
1,855 |
1,903 |
1,841 |
1,898 |
+1.61% |
106,100 |
2024/1/30 |
1,900 |
1,900 |
1,854 |
1,868 |
-0.16% |
111,200 |
2024/1/29 |
1,875 |
1,895 |
1,855 |
1,871 |
-0.11% |
96,100 |
2024/1/26 |
1,999 |
1,999 |
1,873 |
1,873 |
-6.35% |
285,000 |
2024/1/25 |
2,019 |
2,019 |
1,978 |
2,000 |
-0.65% |
95,800 |
2024/1/24 |
2,018 |
2,036 |
1,992 |
2,013 |
-1.66% |
100,700 |
2024/1/23 |
2,130 |
2,135 |
2,047 |
2,047 |
-3.03% |
105,600 |
2024/1/22 |
2,200 |
2,222 |
2,096 |
2,111 |
+1.64% |
251,500 |
2024/1/19 |
2,005 |
2,086 |
1,987 |
2,077 |
+6.90% |
252,400 |
2024/1/18 |
1,940 |
1,974 |
1,930 |
1,943 |
-0.87% |
127,900 |
2024/1/17 |
2,028 |
2,050 |
1,960 |
1,960 |
-2.92% |
117,600 |
2024/1/16 |
2,069 |
2,069 |
2,017 |
2,019 |
-2.89% |
101,800 |
2024/1/15 |
2,106 |
2,117 |
2,067 |
2,079 |
-2.76% |
105,400 |
2024/1/12 |
2,175 |
2,182 |
2,107 |
2,138 |
-0.93% |
141,700 |
2024/1/11 |
2,098 |
2,158 |
2,082 |
2,158 |
+6.04% |
247,500 |
2024/1/10 |
2,038 |
2,074 |
2,004 |
2,035 |
-0.15% |
180,600 |
2024/1/9 |
1,948 |
2,038 |
1,948 |
2,038 |
+7.66% |
293,300 |
2024/1/5 |
1,945 |
1,956 |
1,891 |
1,893 |
-2.72% |
215,600 |
2024/1/4 |
1,985 |
1,985 |
1,864 |
1,946 |
-6.58% |
653,000 |
2023/12/29 |
1,982 |
2,125 |
1,905 |
2,083 |
+9.52% |
1,187,000 |
2023/12/28 |
1,938 |
1,950 |
1,893 |
1,902 |
-2.06% |
112,300 |
2023/12/27 |
1,923 |
1,954 |
1,916 |
1,942 |
+3.52% |
155,500 |
2023/12/26 |
1,825 |
1,906 |
1,825 |
1,876 |
+2.79% |
122,500 |
2023/12/25 |
1,882 |
1,890 |
1,806 |
1,825 |
-2.46% |
100,900 |
2023/12/22 |
1,855 |
1,888 |
1,833 |
1,871 |
+0.86% |
90,200 |
2023/12/21 |
1,821 |
1,873 |
1,821 |
1,855 |
-0.64% |
83,100 |
2023/12/20 |
1,915 |
1,924 |
1,866 |
1,867 |
-1.22% |
105,700 |
2023/12/19 |
1,834 |
1,893 |
1,827 |
1,890 |
+2.89% |
108,000 |
2023/12/18 |
1,850 |
1,850 |
1,793 |
1,837 |
-0.97% |
82,500 |
2023/12/15 |
1,807 |
1,873 |
1,807 |
1,855 |
+3.06% |
104,400 |
2023/12/14 |
1,820 |
1,856 |
1,800 |
1,800 |
-0.33% |
139,700 |
2023/12/13 |
1,733 |
1,820 |
1,733 |
1,806 |
+3.38% |
109,200 |
2023/12/12 |
1,778 |
1,818 |
1,740 |
1,747 |
+0.40% |
87,800 |
2023/12/11 |
1,734 |
1,776 |
1,717 |
1,740 |
+3.39% |
62,800 |
2023/12/8 |
1,728 |
1,753 |
1,679 |
1,683 |
-3.28% |
76,800 |
2023/12/7 |
1,749 |
1,778 |
1,733 |
1,740 |
-1.36% |
50,200 |
2023/12/6 |
1,741 |
1,774 |
1,741 |
1,764 |
+1.61% |
38,600 |
2023/12/5 |
1,763 |
1,785 |
1,733 |
1,736 |
-3.45% |
88,900 |
2023/12/4 |
1,795 |
1,800 |
1,737 |
1,798 |
+1.87% |
85,100 |
2023/12/1 |
1,826 |
1,840 |
1,753 |
1,765 |
-3.34% |
100,300 |
2023/11/30 |
1,768 |
1,848 |
1,766 |
1,826 |
+2.24% |
105,800 |
2023/11/29 |
1,744 |
1,796 |
1,738 |
1,786 |
+0.00% |
68,100 |
2023/11/28 |
1,759 |
1,800 |
1,744 |
1,786 |
+1.59% |
114,700 |
2023/11/27 |
1,701 |
1,762 |
1,701 |
1,758 |
+3.47% |
87,200 |
2023/11/24 |
1,666 |
1,712 |
1,661 |
1,699 |
+3.53% |
113,700 |
2023/11/22 |
1,600 |
1,642 |
1,599 |
1,641 |
+1.74% |
86,600 |
2023/11/21 |
1,577 |
1,619 |
1,577 |
1,613 |
+2.28% |
69,700 |
2023/11/20 |
1,560 |
1,609 |
1,557 |
1,577 |
+1.09% |
62,300 |
2023/11/17 |
1,556 |
1,585 |
1,551 |
1,560 |
-1.83% |
48,000 |
2023/11/16 |
1,579 |
1,596 |
1,556 |
1,589 |
-0.94% |
82,800 |
2023/11/15 |
1,544 |
1,610 |
1,544 |
1,604 |
+7.58% |
224,800 |
2023/11/14 |
1,437 |
1,506 |
1,413 |
1,491 |
+5.52% |
163,700 |
2023/11/13 |
1,436 |
1,459 |
1,410 |
1,413 |
-0.42% |
59,400 |
2023/11/10 |
1,425 |
1,427 |
1,401 |
1,419 |
-1.39% |
32,000 |
2023/11/9 |
1,405 |
1,439 |
1,403 |
1,439 |
+1.55% |
36,100 |
2023/11/8 |
1,419 |
1,459 |
1,410 |
1,417 |
+0.71% |
57,200 |
2023/11/7 |
1,420 |
1,429 |
1,397 |
1,407 |
-2.29% |
72,500 |
2023/11/6 |
1,419 |
1,450 |
1,409 |
1,440 |
+4.50% |
145,100 |
2023/11/2 |
1,346 |
1,402 |
1,346 |
1,378 |
+1.92% |
102,000 |
2023/11/1 |
1,357 |
1,369 |
1,346 |
1,352 |
+1.20% |
55,500 |
2023/10/31 |
1,336 |
1,338 |
1,295 |
1,336 |
+1.06% |
44,900 |
2023/10/30 |
1,334 |
1,359 |
1,305 |
1,322 |
-1.93% |
75,600 |
2023/10/27 |
1,368 |
1,375 |
1,338 |
1,348 |
-2.67% |
102,200 |
2023/10/26 |
1,378 |
1,415 |
1,367 |
1,385 |
-1.63% |
97,300 |
2023/10/25 |
1,374 |
1,442 |
1,374 |
1,408 |
+3.38% |
133,700 |
2023/10/24 |
1,323 |
1,369 |
1,284 |
1,362 |
+2.87% |
125,800 |
2023/10/23 |
1,379 |
1,379 |
1,323 |
1,324 |
-6.03% |
215,800 |
|