| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
1,310 |
1,362 |
1,301 |
1,320 |
+0.99% |
249,000 |
| 2024/4/17 |
1,340 |
1,348 |
1,297 |
1,307 |
-2.46% |
223,700 |
| 2024/4/16 |
1,379 |
1,386 |
1,324 |
1,340 |
-4.83% |
330,000 |
| 2024/4/15 |
1,382 |
1,422 |
1,334 |
1,408 |
-0.21% |
428,700 |
| 2024/4/12 |
1,486 |
1,530 |
1,409 |
1,411 |
-6.99% |
533,100 |
| 2024/4/11 |
1,575 |
1,583 |
1,508 |
1,517 |
-5.83% |
500,400 |
| 2024/4/10 |
1,671 |
1,687 |
1,611 |
1,611 |
-4.56% |
262,900 |
| 2024/4/9 |
1,734 |
1,741 |
1,687 |
1,688 |
-4.20% |
186,900 |
| 2024/4/8 |
1,724 |
1,788 |
1,712 |
1,762 |
+2.20% |
143,300 |
| 2024/4/5 |
1,793 |
1,795 |
1,680 |
1,724 |
-2.87% |
178,300 |
| 2024/4/4 |
1,780 |
1,814 |
1,739 |
1,775 |
+0.34% |
201,500 |
| 2024/4/3 |
1,800 |
1,836 |
1,727 |
1,769 |
-1.67% |
286,800 |
| 2024/4/2 |
1,871 |
1,898 |
1,772 |
1,799 |
-5.86% |
657,300 |
| 2024/4/1 |
1,930 |
1,965 |
1,896 |
1,911 |
-0.68% |
139,900 |
| 2024/3/29 |
1,840 |
1,924 |
1,805 |
1,924 |
+3.89% |
399,400 |
| 2024/3/28 |
2,013 |
2,129 |
1,852 |
1,852 |
-21.56% |
798,400 |
| 2024/3/27 |
2,387 |
2,407 |
2,302 |
2,361 |
-0.42% |
364,900 |
| 2024/3/26 |
2,480 |
2,507 |
2,320 |
2,371 |
-4.24% |
392,900 |
| 2024/3/25 |
2,200 |
2,574 |
2,035 |
2,476 |
+5.36% |
648,200 |
| 2024/3/22 |
2,500 |
2,865 |
2,227 |
2,350 |
-0.63% |
1,719,700 |
| 2024/3/21 |
2,043 |
2,365 |
2,034 |
2,365 |
+20.36% |
283,500 |
| 2024/3/19 |
1,810 |
2,081 |
1,800 |
1,965 |
+7.67% |
517,100 |
| 2024/3/18 |
1,626 |
1,825 |
1,621 |
1,825 |
+13.35% |
378,500 |
| 2024/3/15 |
1,576 |
1,639 |
1,572 |
1,610 |
+1.58% |
343,700 |
| 2024/3/14 |
1,671 |
1,673 |
1,531 |
1,585 |
-7.04% |
476,200 |
| 2024/3/13 |
1,774 |
1,810 |
1,701 |
1,705 |
-5.85% |
391,300 |
| 2024/3/12 |
1,650 |
1,846 |
1,625 |
1,811 |
+11.86% |
764,600 |
| 2024/3/11 |
1,518 |
1,625 |
1,518 |
1,619 |
+5.34% |
342,600 |
| 2024/3/8 |
1,494 |
1,545 |
1,461 |
1,537 |
+0.20% |
335,000 |
| 2024/3/7 |
1,474 |
1,552 |
1,462 |
1,534 |
+3.51% |
271,900 |
| 2024/3/6 |
1,472 |
1,493 |
1,452 |
1,482 |
+0.61% |
343,600 |
| 2024/3/5 |
1,470 |
1,513 |
1,453 |
1,473 |
-0.61% |
166,300 |
| 2024/3/4 |
1,457 |
1,488 |
1,450 |
1,482 |
+2.49% |
201,000 |
| 2024/3/1 |
1,480 |
1,481 |
1,418 |
1,446 |
-2.63% |
225,000 |
| 2024/2/29 |
1,474 |
1,504 |
1,464 |
1,485 |
-0.07% |
741,300 |
| 2024/2/28 |
1,407 |
1,510 |
1,407 |
1,486 |
+6.07% |
407,100 |
| 2024/2/27 |
1,438 |
1,458 |
1,394 |
1,401 |
-2.57% |
262,000 |
| 2024/2/26 |
1,417 |
1,473 |
1,398 |
1,438 |
+0.49% |
248,900 |
| 2024/2/22 |
1,371 |
1,465 |
1,368 |
1,431 |
+6.71% |
442,400 |
| 2024/2/21 |
1,326 |
1,356 |
1,314 |
1,341 |
+2.60% |
291,500 |
| 2024/2/20 |
1,331 |
1,331 |
1,275 |
1,307 |
-1.13% |
368,300 |
| 2024/2/19 |
1,342 |
1,364 |
1,286 |
1,322 |
-0.08% |
376,100 |
| 2024/2/16 |
1,357 |
1,357 |
1,295 |
1,323 |
+2.00% |
602,400 |
| 2024/2/15 |
1,330 |
1,339 |
1,270 |
1,297 |
-1.44% |
457,100 |
| 2024/2/14 |
1,382 |
1,393 |
1,300 |
1,316 |
-11.86% |
773,300 |
| 2024/2/13 |
1,460 |
1,518 |
1,437 |
1,493 |
+2.82% |
506,000 |
| 2024/2/9 |
1,389 |
1,469 |
1,389 |
1,452 |
+4.54% |
400,900 |
| 2024/2/8 |
1,373 |
1,403 |
1,365 |
1,389 |
+1.17% |
261,200 |
| 2024/2/7 |
1,372 |
1,383 |
1,362 |
1,373 |
+0.44% |
299,700 |
| 2024/2/6 |
1,365 |
1,380 |
1,359 |
1,367 |
+0.15% |
158,900 |
| 2024/2/5 |
1,389 |
1,395 |
1,362 |
1,365 |
-0.36% |
368,900 |
| 2024/2/2 |
1,419 |
1,423 |
1,370 |
1,370 |
-3.45% |
434,300 |
| 2024/2/1 |
1,380 |
1,425 |
1,378 |
1,419 |
+1.14% |
248,800 |
| 2024/1/31 |
1,371 |
1,406 |
1,371 |
1,403 |
+1.52% |
212,100 |
| 2024/1/30 |
1,386 |
1,402 |
1,360 |
1,382 |
+0.14% |
315,500 |
| 2024/1/29 |
1,371 |
1,386 |
1,364 |
1,380 |
+1.69% |
162,300 |
| 2024/1/26 |
1,372 |
1,375 |
1,346 |
1,357 |
-2.09% |
227,400 |
| 2024/1/25 |
1,335 |
1,393 |
1,335 |
1,386 |
+3.98% |
315,400 |
| 2024/1/24 |
1,346 |
1,357 |
1,316 |
1,333 |
-0.97% |
276,600 |
| 2024/1/23 |
1,350 |
1,375 |
1,328 |
1,346 |
-0.37% |
377,000 |
| 2024/1/22 |
1,369 |
1,391 |
1,351 |
1,351 |
-1.03% |
219,600 |
| 2024/1/19 |
1,371 |
1,371 |
1,332 |
1,365 |
-0.44% |
244,200 |
| 2024/1/18 |
1,335 |
1,385 |
1,333 |
1,371 |
+2.39% |
175,800 |
| 2024/1/17 |
1,370 |
1,379 |
1,339 |
1,339 |
-2.12% |
273,000 |
| 2024/1/16 |
1,389 |
1,390 |
1,351 |
1,368 |
-1.37% |
211,400 |
| 2024/1/15 |
1,406 |
1,406 |
1,382 |
1,387 |
-0.36% |
243,100 |
| 2024/1/12 |
1,477 |
1,477 |
1,386 |
1,392 |
-5.95% |
504,600 |
| 2024/1/11 |
1,470 |
1,520 |
1,456 |
1,480 |
+1.79% |
468,200 |
| 2024/1/10 |
1,407 |
1,459 |
1,395 |
1,454 |
+2.76% |
337,600 |
| 2024/1/9 |
1,390 |
1,415 |
1,376 |
1,415 |
+1.73% |
557,700 |
| 2024/1/5 |
1,404 |
1,415 |
1,384 |
1,391 |
-1.63% |
437,600 |
| 2024/1/4 |
1,347 |
1,414 |
1,340 |
1,414 |
-0.21% |
470,700 |
| 2023/12/29 |
1,412 |
1,422 |
1,397 |
1,417 |
+2.53% |
347,300 |
| 2023/12/28 |
1,442 |
1,442 |
1,377 |
1,382 |
-4.95% |
446,900 |
| 2023/12/27 |
1,400 |
1,460 |
1,379 |
1,454 |
+4.53% |
829,500 |
| 2023/12/26 |
1,366 |
1,455 |
1,315 |
1,391 |
+4.12% |
1,751,300 |
| 2023/12/25 |
1,720 |
1,728 |
1,317 |
1,336 |
-20.95% |
1,940,900 |
| 2023/12/22 |
1,619 |
1,690 |
1,619 |
1,690 |
+4.45% |
504,000 |
| 2023/12/21 |
1,587 |
1,631 |
1,581 |
1,618 |
+1.44% |
601,600 |
| 2023/12/20 |
1,590 |
1,634 |
1,588 |
1,595 |
+2.05% |
687,100 |
| 2023/12/19 |
1,554 |
1,579 |
1,544 |
1,563 |
+0.32% |
497,600 |
| 2023/12/18 |
1,530 |
1,563 |
1,512 |
1,558 |
+1.50% |
762,100 |
| 2023/12/15 |
1,530 |
1,572 |
1,522 |
1,535 |
+0.20% |
1,142,900 |
| 2023/12/14 |
1,541 |
1,565 |
1,523 |
1,532 |
+0.13% |
799,600 |
| 2023/12/13 |
1,554 |
1,569 |
1,506 |
1,530 |
-1.61% |
886,500 |
| 2023/12/12 |
1,517 |
1,574 |
1,515 |
1,555 |
+2.10% |
881,900 |
| 2023/12/11 |
1,489 |
1,523 |
1,479 |
1,523 |
+3.11% |
458,000 |
| 2023/12/8 |
1,470 |
1,503 |
1,464 |
1,477 |
+0.48% |
925,200 |
| 2023/12/7 |
1,467 |
1,479 |
1,454 |
1,470 |
+0.00% |
648,700 |
| 2023/12/6 |
1,423 |
1,473 |
1,413 |
1,470 |
+2.87% |
811,000 |
| 2023/12/5 |
1,431 |
1,469 |
1,424 |
1,429 |
-0.21% |
651,600 |
| 2023/12/4 |
1,444 |
1,445 |
1,417 |
1,432 |
-1.10% |
466,600 |
| 2023/12/1 |
1,409 |
1,448 |
1,405 |
1,448 |
+2.77% |
522,800 |
| 2023/11/30 |
1,403 |
1,424 |
1,380 |
1,409 |
+2.62% |
827,200 |
| 2023/11/29 |
1,359 |
1,387 |
1,352 |
1,373 |
-0.07% |
614,800 |
| 2023/11/28 |
1,361 |
1,390 |
1,353 |
1,374 |
+2.46% |
818,700 |
| 2023/11/27 |
1,353 |
1,367 |
1,332 |
1,341 |
-0.89% |
486,500 |
| 2023/11/24 |
1,399 |
1,399 |
1,349 |
1,353 |
-1.60% |
557,100 |
| 2023/11/22 |
1,345 |
1,394 |
1,340 |
1,375 |
+2.23% |
405,700 |
| 2023/11/21 |
1,311 |
1,348 |
1,306 |
1,345 |
+1.97% |
508,000 |
| 2023/11/20 |
1,297 |
1,330 |
1,285 |
1,319 |
+0.30% |
368,100 |
| 2023/11/17 |
1,296 |
1,318 |
1,288 |
1,315 |
+2.02% |
424,400 |
| 2023/11/16 |
1,318 |
1,328 |
1,268 |
1,289 |
-2.20% |
839,100 |
| 2023/11/15 |
1,333 |
1,348 |
1,309 |
1,318 |
-1.05% |
947,100 |
| 2023/11/14 |
1,300 |
1,337 |
1,295 |
1,332 |
+2.62% |
726,300 |
| 2023/11/13 |
1,234 |
1,327 |
1,204 |
1,298 |
+7.81% |
1,195,300 |
| 2023/11/10 |
1,176 |
1,209 |
1,166 |
1,204 |
+2.56% |
761,700 |
| 2023/11/9 |
1,163 |
1,182 |
1,148 |
1,174 |
+2.62% |
524,200 |
| 2023/11/8 |
1,193 |
1,194 |
1,141 |
1,144 |
-4.75% |
677,600 |
| 2023/11/7 |
1,210 |
1,227 |
1,198 |
1,201 |
+0.50% |
629,900 |
| 2023/11/6 |
1,195 |
1,199 |
1,170 |
1,195 |
+1.19% |
501,400 |
| 2023/11/2 |
1,203 |
1,205 |
1,165 |
1,181 |
-0.17% |
582,200 |
| 2023/11/1 |
1,163 |
1,189 |
1,156 |
1,183 |
+2.69% |
519,100 |
| 2023/10/31 |
1,144 |
1,158 |
1,120 |
1,152 |
+1.95% |
717,600 |
| 2023/10/30 |
1,092 |
1,137 |
1,084 |
1,130 |
+2.08% |
3,504,100 |
| 2023/10/27 |
1,082 |
1,108 |
1,074 |
1,107 |
+2.98% |
474,100 |
| 2023/10/26 |
1,068 |
1,078 |
1,057 |
1,075 |
+0.84% |
572,300 |
| 2023/10/25 |
1,067 |
1,076 |
1,056 |
1,066 |
+1.04% |
502,400 |
| 2023/10/24 |
1,045 |
1,057 |
1,032 |
1,055 |
+0.76% |
568,000 |
| 2023/10/23 |
1,055 |
1,057 |
1,038 |
1,047 |
+0.96% |
528,900 |
| 2023/10/20 |
1,015 |
1,044 |
1,010 |
1,037 |
+3.18% |
387,800 |
| 2023/10/19 |
983 |
1,006 |
981 |
1,005 |
+0.60% |
378,800 |
| 2023/10/18 |
1,000 |
1,007 |
993 |
999 |
+0.10% |
258,700 |
|
