日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,560 |
1,560 |
1,513 |
1,535 |
-1.79% |
213,200 |
2024/4/18 |
1,544 |
1,575 |
1,540 |
1,563 |
+1.23% |
112,400 |
2024/4/17 |
1,561 |
1,571 |
1,530 |
1,544 |
-2.22% |
214,300 |
2024/4/16 |
1,608 |
1,610 |
1,563 |
1,579 |
-2.53% |
275,400 |
2024/4/15 |
1,604 |
1,620 |
1,601 |
1,620 |
+0.06% |
129,200 |
2024/4/12 |
1,631 |
1,635 |
1,611 |
1,619 |
-0.67% |
106,200 |
2024/4/11 |
1,602 |
1,634 |
1,602 |
1,630 |
+0.68% |
116,500 |
2024/4/10 |
1,616 |
1,645 |
1,610 |
1,619 |
-0.49% |
114,900 |
2024/4/9 |
1,615 |
1,629 |
1,605 |
1,627 |
+1.31% |
117,100 |
2024/4/8 |
1,610 |
1,614 |
1,591 |
1,606 |
+0.63% |
186,400 |
2024/4/5 |
1,602 |
1,614 |
1,571 |
1,596 |
-2.68% |
309,900 |
2024/4/4 |
1,609 |
1,662 |
1,593 |
1,640 |
+3.67% |
304,900 |
2024/4/3 |
1,580 |
1,604 |
1,574 |
1,582 |
-1.00% |
253,800 |
2024/4/2 |
1,632 |
1,637 |
1,594 |
1,598 |
-1.66% |
250,800 |
2024/4/1 |
1,689 |
1,689 |
1,625 |
1,625 |
-2.99% |
213,600 |
2024/3/29 |
1,662 |
1,682 |
1,653 |
1,675 |
+0.60% |
187,900 |
2024/3/28 |
1,712 |
1,733 |
1,662 |
1,665 |
-3.98% |
351,200 |
2024/3/27 |
1,715 |
1,740 |
1,715 |
1,734 |
+1.05% |
312,000 |
2024/3/26 |
1,718 |
1,725 |
1,703 |
1,716 |
+0.59% |
225,500 |
2024/3/25 |
1,698 |
1,732 |
1,683 |
1,706 |
+0.53% |
230,900 |
2024/3/22 |
1,701 |
1,708 |
1,677 |
1,697 |
+0.41% |
291,400 |
2024/3/21 |
1,689 |
1,705 |
1,670 |
1,690 |
+1.50% |
307,500 |
2024/3/19 |
1,630 |
1,675 |
1,623 |
1,665 |
+2.15% |
199,100 |
2024/3/18 |
1,637 |
1,645 |
1,622 |
1,630 |
+0.62% |
150,200 |
2024/3/15 |
1,611 |
1,638 |
1,611 |
1,620 |
-0.12% |
177,200 |
2024/3/14 |
1,626 |
1,636 |
1,608 |
1,622 |
-0.12% |
184,100 |
2024/3/13 |
1,654 |
1,660 |
1,600 |
1,624 |
-0.79% |
209,100 |
2024/3/12 |
1,615 |
1,637 |
1,580 |
1,637 |
+0.18% |
263,400 |
2024/3/11 |
1,650 |
1,668 |
1,614 |
1,634 |
-2.10% |
310,500 |
2024/3/8 |
1,657 |
1,690 |
1,643 |
1,669 |
-0.42% |
397,000 |
2024/3/7 |
1,680 |
1,705 |
1,655 |
1,676 |
+0.48% |
347,700 |
2024/3/6 |
1,651 |
1,692 |
1,641 |
1,668 |
+0.60% |
251,000 |
2024/3/5 |
1,660 |
1,679 |
1,642 |
1,658 |
-0.48% |
205,400 |
2024/3/4 |
1,709 |
1,715 |
1,662 |
1,666 |
-0.95% |
363,100 |
2024/3/1 |
1,630 |
1,684 |
1,630 |
1,682 |
+3.38% |
465,300 |
2024/2/29 |
1,625 |
1,643 |
1,620 |
1,627 |
+0.25% |
389,300 |
2024/2/28 |
1,597 |
1,631 |
1,582 |
1,623 |
+1.56% |
497,200 |
2024/2/27 |
1,593 |
1,642 |
1,586 |
1,598 |
-0.12% |
447,800 |
2024/2/26 |
1,657 |
1,660 |
1,597 |
1,600 |
-3.03% |
444,100 |
2024/2/22 |
1,650 |
1,657 |
1,640 |
1,650 |
+0.92% |
250,600 |
2024/2/21 |
1,635 |
1,645 |
1,616 |
1,635 |
+0.18% |
225,400 |
2024/2/20 |
1,661 |
1,680 |
1,628 |
1,632 |
-1.45% |
276,400 |
2024/2/19 |
1,650 |
1,668 |
1,638 |
1,656 |
-0.84% |
336,700 |
2024/2/16 |
1,654 |
1,695 |
1,651 |
1,670 |
+1.21% |
349,300 |
2024/2/15 |
1,680 |
1,686 |
1,632 |
1,650 |
+0.30% |
288,200 |
2024/2/14 |
1,697 |
1,698 |
1,622 |
1,645 |
-2.03% |
355,000 |
2024/2/13 |
1,630 |
1,693 |
1,602 |
1,679 |
+5.86% |
776,000 |
2024/2/9 |
1,561 |
1,608 |
1,560 |
1,586 |
+1.28% |
411,300 |
2024/2/8 |
1,563 |
1,568 |
1,529 |
1,566 |
+0.26% |
380,600 |
2024/2/7 |
1,568 |
1,576 |
1,554 |
1,562 |
-0.95% |
300,200 |
2024/2/6 |
1,560 |
1,579 |
1,531 |
1,577 |
-0.19% |
546,800 |
2024/2/5 |
1,594 |
1,618 |
1,551 |
1,580 |
+0.57% |
829,300 |
2024/2/2 |
1,573 |
1,594 |
1,562 |
1,571 |
+0.38% |
299,100 |
2024/2/1 |
1,565 |
1,586 |
1,560 |
1,565 |
-0.51% |
266,400 |
2024/1/31 |
1,551 |
1,573 |
1,551 |
1,573 |
+1.09% |
224,600 |
2024/1/30 |
1,648 |
1,656 |
1,552 |
1,556 |
-7.77% |
771,900 |
2024/1/29 |
1,572 |
1,711 |
1,565 |
1,687 |
+8.35% |
680,000 |
2024/1/26 |
1,562 |
1,577 |
1,543 |
1,557 |
-0.51% |
234,700 |
2024/1/25 |
1,518 |
1,573 |
1,517 |
1,565 |
+2.69% |
345,100 |
2024/1/24 |
1,523 |
1,538 |
1,502 |
1,524 |
-0.65% |
338,400 |
2024/1/23 |
1,564 |
1,567 |
1,534 |
1,534 |
-2.04% |
193,900 |
2024/1/22 |
1,538 |
1,569 |
1,531 |
1,566 |
+2.89% |
131,600 |
2024/1/19 |
1,550 |
1,553 |
1,516 |
1,522 |
-0.72% |
154,800 |
2024/1/18 |
1,537 |
1,557 |
1,524 |
1,533 |
-0.26% |
125,300 |
2024/1/17 |
1,554 |
1,578 |
1,537 |
1,537 |
-1.91% |
243,600 |
2024/1/16 |
1,600 |
1,602 |
1,562 |
1,567 |
-1.20% |
203,000 |
2024/1/15 |
1,521 |
1,610 |
1,520 |
1,586 |
+5.03% |
541,000 |
2024/1/12 |
1,560 |
1,565 |
1,504 |
1,510 |
-3.39% |
308,700 |
2024/1/11 |
1,551 |
1,572 |
1,548 |
1,563 |
+1.56% |
249,200 |
2024/1/10 |
1,555 |
1,563 |
1,537 |
1,539 |
-1.22% |
200,000 |
2024/1/9 |
1,548 |
1,578 |
1,548 |
1,558 |
+1.43% |
239,300 |
2024/1/5 |
1,566 |
1,576 |
1,536 |
1,536 |
-1.79% |
170,000 |
2024/1/4 |
1,549 |
1,573 |
1,522 |
1,564 |
+0.90% |
145,100 |
2023/12/29 |
1,524 |
1,550 |
1,518 |
1,550 |
+1.97% |
195,400 |
2023/12/28 |
1,523 |
1,523 |
1,502 |
1,520 |
-0.20% |
100,000 |
2023/12/27 |
1,493 |
1,523 |
1,493 |
1,523 |
+1.74% |
127,500 |
2023/12/26 |
1,498 |
1,502 |
1,483 |
1,497 |
-0.13% |
94,500 |
2023/12/25 |
1,526 |
1,528 |
1,496 |
1,499 |
-1.06% |
87,200 |
2023/12/22 |
1,480 |
1,517 |
1,480 |
1,515 |
+2.92% |
121,200 |
2023/12/21 |
1,480 |
1,487 |
1,467 |
1,472 |
-1.01% |
123,100 |
2023/12/20 |
1,473 |
1,507 |
1,466 |
1,487 |
+1.29% |
166,500 |
2023/12/19 |
1,453 |
1,469 |
1,434 |
1,468 |
+1.52% |
163,900 |
2023/12/18 |
1,421 |
1,458 |
1,407 |
1,446 |
+0.42% |
181,200 |
2023/12/15 |
1,472 |
1,485 |
1,431 |
1,440 |
-1.64% |
171,600 |
2023/12/14 |
1,524 |
1,535 |
1,463 |
1,464 |
-4.38% |
270,900 |
2023/12/13 |
1,569 |
1,571 |
1,522 |
1,531 |
-1.23% |
150,200 |
2023/12/12 |
1,567 |
1,571 |
1,549 |
1,550 |
-0.58% |
103,800 |
2023/12/11 |
1,530 |
1,567 |
1,530 |
1,559 |
+2.63% |
123,000 |
2023/12/8 |
1,565 |
1,574 |
1,513 |
1,519 |
-2.88% |
224,700 |
2023/12/7 |
1,556 |
1,572 |
1,554 |
1,564 |
-1.01% |
139,300 |
2023/12/6 |
1,549 |
1,580 |
1,549 |
1,580 |
+2.07% |
229,700 |
2023/12/5 |
1,560 |
1,574 |
1,548 |
1,548 |
-1.46% |
151,100 |
2023/12/4 |
1,563 |
1,573 |
1,554 |
1,571 |
+0.13% |
148,700 |
2023/12/1 |
1,576 |
1,578 |
1,560 |
1,569 |
+0.64% |
193,200 |
2023/11/30 |
1,512 |
1,565 |
1,510 |
1,559 |
+3.11% |
269,300 |
2023/11/29 |
1,500 |
1,518 |
1,491 |
1,512 |
+0.60% |
139,400 |
2023/11/28 |
1,493 |
1,520 |
1,484 |
1,503 |
+0.60% |
216,800 |
2023/11/27 |
1,524 |
1,528 |
1,486 |
1,494 |
-1.78% |
280,300 |
2023/11/24 |
1,524 |
1,540 |
1,513 |
1,521 |
-0.52% |
238,000 |
2023/11/22 |
1,495 |
1,573 |
1,489 |
1,529 |
+2.27% |
448,500 |
2023/11/21 |
1,480 |
1,499 |
1,464 |
1,495 |
+1.01% |
213,500 |
2023/11/20 |
1,499 |
1,528 |
1,480 |
1,480 |
-1.33% |
304,900 |
2023/11/17 |
1,500 |
1,507 |
1,487 |
1,500 |
-0.99% |
353,300 |
2023/11/16 |
1,538 |
1,547 |
1,514 |
1,515 |
-2.45% |
278,000 |
2023/11/15 |
1,580 |
1,581 |
1,536 |
1,553 |
+0.32% |
326,500 |
2023/11/14 |
1,559 |
1,561 |
1,540 |
1,548 |
+0.13% |
170,700 |
2023/11/13 |
1,564 |
1,572 |
1,537 |
1,546 |
-0.96% |
198,200 |
2023/11/10 |
1,556 |
1,567 |
1,538 |
1,561 |
-0.45% |
156,100 |
2023/11/9 |
1,554 |
1,571 |
1,544 |
1,568 |
+0.84% |
181,600 |
2023/11/8 |
1,592 |
1,604 |
1,535 |
1,555 |
-1.27% |
544,500 |
2023/11/7 |
1,538 |
1,592 |
1,521 |
1,575 |
+0.00% |
517,600 |
2023/11/6 |
1,595 |
1,613 |
1,539 |
1,575 |
+0.25% |
951,000 |
2023/11/2 |
1,572 |
1,583 |
1,536 |
1,571 |
+0.32% |
330,300 |
2023/11/1 |
1,516 |
1,572 |
1,513 |
1,566 |
+5.03% |
488,300 |
2023/10/31 |
1,443 |
1,498 |
1,436 |
1,491 |
+4.48% |
258,800 |
2023/10/30 |
1,448 |
1,463 |
1,413 |
1,427 |
-1.38% |
206,900 |
2023/10/27 |
1,433 |
1,458 |
1,413 |
1,447 |
+2.05% |
150,000 |
2023/10/26 |
1,429 |
1,449 |
1,402 |
1,418 |
-1.46% |
155,400 |
2023/10/25 |
1,467 |
1,473 |
1,437 |
1,439 |
-1.30% |
157,700 |
2023/10/24 |
1,448 |
1,470 |
1,407 |
1,458 |
+0.83% |
204,600 |
2023/10/23 |
1,480 |
1,488 |
1,446 |
1,446 |
-2.36% |
149,700 |
2023/10/20 |
1,500 |
1,509 |
1,477 |
1,481 |
-1.27% |
128,100 |
2023/10/19 |
1,513 |
1,529 |
1,478 |
1,500 |
-1.06% |
179,900 |
|