日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,056 |
1,057 |
992 |
996 |
-6.48% |
165,100 |
2024/4/18 |
1,027 |
1,071 |
1,025 |
1,065 |
+3.90% |
67,300 |
2024/4/17 |
1,026 |
1,059 |
1,025 |
1,025 |
-0.39% |
60,600 |
2024/4/16 |
1,045 |
1,051 |
1,026 |
1,029 |
-2.92% |
71,300 |
2024/4/15 |
1,060 |
1,079 |
1,048 |
1,060 |
+0.28% |
76,500 |
2024/4/12 |
1,087 |
1,087 |
1,048 |
1,057 |
-2.76% |
126,600 |
2024/4/11 |
1,130 |
1,142 |
1,085 |
1,087 |
-3.89% |
162,400 |
2024/4/10 |
1,179 |
1,179 |
1,131 |
1,131 |
-4.07% |
150,000 |
2024/4/9 |
1,203 |
1,204 |
1,175 |
1,179 |
-2.24% |
141,400 |
2024/4/8 |
1,287 |
1,292 |
1,200 |
1,206 |
-9.93% |
278,700 |
2024/4/5 |
1,316 |
1,347 |
1,314 |
1,339 |
+0.15% |
105,300 |
2024/4/4 |
1,373 |
1,373 |
1,332 |
1,337 |
-2.62% |
50,300 |
2024/4/3 |
1,331 |
1,387 |
1,313 |
1,373 |
+2.01% |
79,400 |
2024/4/2 |
1,369 |
1,369 |
1,331 |
1,346 |
+0.37% |
63,400 |
2024/4/1 |
1,396 |
1,396 |
1,334 |
1,341 |
-3.73% |
64,700 |
2024/3/29 |
1,385 |
1,423 |
1,383 |
1,393 |
+0.14% |
71,000 |
2024/3/28 |
1,455 |
1,455 |
1,380 |
1,391 |
-4.40% |
66,900 |
2024/3/27 |
1,434 |
1,470 |
1,428 |
1,455 |
+1.18% |
59,200 |
2024/3/26 |
1,430 |
1,452 |
1,414 |
1,438 |
-0.55% |
56,700 |
2024/3/25 |
1,478 |
1,486 |
1,444 |
1,446 |
-3.08% |
33,400 |
2024/3/22 |
1,490 |
1,500 |
1,473 |
1,492 |
+0.13% |
37,100 |
2024/3/21 |
1,514 |
1,521 |
1,485 |
1,490 |
-1.59% |
37,200 |
2024/3/19 |
1,498 |
1,518 |
1,488 |
1,514 |
+0.40% |
32,200 |
2024/3/18 |
1,518 |
1,541 |
1,503 |
1,508 |
-0.92% |
30,600 |
2024/3/15 |
1,515 |
1,526 |
1,500 |
1,522 |
-0.39% |
40,100 |
2024/3/14 |
1,510 |
1,528 |
1,494 |
1,528 |
+1.33% |
24,600 |
2024/3/13 |
1,527 |
1,547 |
1,481 |
1,508 |
-1.37% |
53,300 |
2024/3/12 |
1,443 |
1,529 |
1,438 |
1,529 |
+3.94% |
74,000 |
2024/3/11 |
1,463 |
1,500 |
1,441 |
1,471 |
+0.07% |
72,100 |
2024/3/8 |
1,539 |
1,550 |
1,465 |
1,470 |
-6.43% |
128,200 |
2024/3/7 |
1,599 |
1,609 |
1,558 |
1,571 |
-0.88% |
36,200 |
2024/3/6 |
1,573 |
1,626 |
1,553 |
1,585 |
-1.06% |
34,800 |
2024/3/5 |
1,569 |
1,610 |
1,559 |
1,602 |
+0.63% |
36,000 |
2024/3/4 |
1,599 |
1,612 |
1,567 |
1,592 |
-0.13% |
61,200 |
2024/3/1 |
1,619 |
1,639 |
1,590 |
1,594 |
-1.54% |
70,200 |
2024/2/29 |
1,686 |
1,686 |
1,617 |
1,619 |
-5.49% |
58,700 |
2024/2/28 |
1,710 |
1,739 |
1,705 |
1,713 |
-2.11% |
54,800 |
2024/2/27 |
1,779 |
1,803 |
1,743 |
1,750 |
-3.79% |
59,900 |
2024/2/26 |
1,741 |
1,835 |
1,704 |
1,819 |
+2.94% |
59,700 |
2024/2/22 |
1,712 |
1,767 |
1,698 |
1,767 |
+2.55% |
39,900 |
2024/2/21 |
1,749 |
1,749 |
1,701 |
1,723 |
-2.21% |
41,900 |
2024/2/20 |
1,827 |
1,827 |
1,761 |
1,762 |
-3.56% |
48,500 |
2024/2/19 |
1,860 |
1,891 |
1,813 |
1,827 |
-1.35% |
199,900 |
2024/2/16 |
1,921 |
1,950 |
1,852 |
1,852 |
-4.49% |
192,000 |
2024/2/15 |
1,939 |
1,960 |
1,874 |
1,939 |
+1.73% |
55,000 |
2024/2/14 |
1,880 |
1,915 |
1,859 |
1,906 |
+0.47% |
89,300 |
2024/2/13 |
1,872 |
1,897 |
1,867 |
1,897 |
+2.82% |
52,100 |
2024/2/9 |
1,843 |
1,885 |
1,840 |
1,845 |
+0.00% |
52,100 |
2024/2/8 |
1,845 |
1,860 |
1,805 |
1,845 |
-1.02% |
71,500 |
2024/2/7 |
1,870 |
1,897 |
1,848 |
1,864 |
-1.64% |
80,400 |
2024/2/6 |
1,835 |
1,895 |
1,821 |
1,895 |
+2.71% |
58,200 |
2024/2/5 |
1,828 |
1,855 |
1,777 |
1,845 |
+3.19% |
100,800 |
2024/2/2 |
1,810 |
1,810 |
1,752 |
1,788 |
-2.35% |
180,300 |
2024/2/1 |
1,855 |
1,861 |
1,831 |
1,831 |
-1.61% |
36,400 |
2024/1/31 |
1,876 |
1,896 |
1,827 |
1,861 |
+0.43% |
39,900 |
2024/1/30 |
1,837 |
1,860 |
1,826 |
1,853 |
+2.32% |
49,400 |
2024/1/29 |
1,748 |
1,811 |
1,747 |
1,811 |
+4.86% |
50,500 |
2024/1/26 |
1,746 |
1,752 |
1,727 |
1,727 |
-2.21% |
121,000 |
2024/1/25 |
1,775 |
1,785 |
1,756 |
1,766 |
-1.23% |
35,700 |
2024/1/24 |
1,796 |
1,806 |
1,780 |
1,788 |
-1.05% |
33,400 |
2024/1/23 |
1,825 |
1,840 |
1,795 |
1,807 |
-0.77% |
38,400 |
2024/1/22 |
1,804 |
1,829 |
1,787 |
1,821 |
+3.11% |
68,000 |
2024/1/19 |
1,780 |
1,826 |
1,766 |
1,766 |
+0.51% |
66,600 |
2024/1/18 |
1,747 |
1,765 |
1,730 |
1,757 |
+1.56% |
38,400 |
2024/1/17 |
1,750 |
1,772 |
1,692 |
1,730 |
-1.14% |
80,900 |
2024/1/16 |
1,800 |
1,800 |
1,750 |
1,750 |
-3.63% |
72,900 |
2024/1/15 |
1,836 |
1,836 |
1,805 |
1,816 |
-1.89% |
52,900 |
2024/1/12 |
1,880 |
1,910 |
1,846 |
1,851 |
-1.96% |
51,400 |
2024/1/11 |
1,867 |
1,909 |
1,857 |
1,888 |
+1.83% |
83,300 |
2024/1/10 |
1,875 |
1,891 |
1,841 |
1,854 |
-4.92% |
86,700 |
2024/1/9 |
1,850 |
1,950 |
1,850 |
1,950 |
+3.89% |
157,600 |
2024/1/5 |
1,823 |
1,879 |
1,784 |
1,877 |
+2.91% |
103,400 |
2024/1/4 |
1,800 |
1,826 |
1,727 |
1,824 |
+1.11% |
131,600 |
2023/12/29 |
1,827 |
1,900 |
1,718 |
1,804 |
+0.95% |
379,300 |
2023/12/28 |
1,627 |
1,830 |
1,627 |
1,787 |
+17.49% |
664,700 |
2023/12/27 |
1,473 |
1,521 |
1,472 |
1,521 |
+0.60% |
60,700 |
2023/12/26 |
1,484 |
1,513 |
1,471 |
1,512 |
+2.23% |
75,600 |
2023/12/25 |
1,380 |
1,479 |
1,380 |
1,479 |
+2.71% |
63,000 |
2023/12/22 |
1,408 |
1,440 |
1,404 |
1,440 |
+2.27% |
17,200 |
2023/12/21 |
1,410 |
1,419 |
1,386 |
1,408 |
-0.14% |
28,500 |
2023/12/20 |
1,423 |
1,457 |
1,410 |
1,410 |
+0.50% |
39,800 |
2023/12/19 |
1,365 |
1,403 |
1,362 |
1,403 |
+4.08% |
38,300 |
2023/12/18 |
1,340 |
1,352 |
1,317 |
1,348 |
-0.15% |
21,500 |
2023/12/15 |
1,409 |
1,429 |
1,342 |
1,350 |
-4.73% |
46,200 |
2023/12/14 |
1,469 |
1,469 |
1,407 |
1,417 |
-3.54% |
32,600 |
2023/12/13 |
1,455 |
1,482 |
1,443 |
1,469 |
+1.10% |
35,800 |
2023/12/12 |
1,460 |
1,475 |
1,442 |
1,453 |
-0.55% |
41,100 |
2023/12/11 |
1,417 |
1,461 |
1,411 |
1,461 |
+2.96% |
35,500 |
2023/12/8 |
1,422 |
1,431 |
1,399 |
1,419 |
-0.14% |
32,600 |
2023/12/7 |
1,399 |
1,432 |
1,390 |
1,421 |
+0.78% |
29,500 |
2023/12/6 |
1,395 |
1,422 |
1,393 |
1,410 |
+1.15% |
28,100 |
2023/12/5 |
1,417 |
1,440 |
1,394 |
1,394 |
-2.24% |
32,700 |
2023/12/4 |
1,415 |
1,430 |
1,408 |
1,426 |
+1.06% |
24,300 |
2023/12/1 |
1,438 |
1,438 |
1,402 |
1,411 |
-1.54% |
29,700 |
2023/11/30 |
1,442 |
1,448 |
1,421 |
1,433 |
-0.14% |
21,100 |
2023/11/29 |
1,461 |
1,465 |
1,420 |
1,435 |
-1.91% |
25,600 |
2023/11/28 |
1,447 |
1,475 |
1,447 |
1,463 |
+1.32% |
41,900 |
2023/11/27 |
1,430 |
1,450 |
1,428 |
1,444 |
+1.69% |
25,700 |
2023/11/24 |
1,420 |
1,439 |
1,417 |
1,420 |
-0.35% |
20,000 |
2023/11/22 |
1,404 |
1,435 |
1,400 |
1,425 |
+1.42% |
18,700 |
2023/11/21 |
1,373 |
1,406 |
1,371 |
1,405 |
+3.31% |
25,800 |
2023/11/20 |
1,383 |
1,385 |
1,351 |
1,360 |
-2.09% |
29,100 |
2023/11/17 |
1,385 |
1,408 |
1,382 |
1,389 |
+0.36% |
23,600 |
2023/11/16 |
1,429 |
1,432 |
1,383 |
1,384 |
-4.09% |
36,500 |
2023/11/15 |
1,434 |
1,449 |
1,419 |
1,443 |
+0.91% |
37,400 |
2023/11/14 |
1,443 |
1,443 |
1,420 |
1,430 |
-0.42% |
35,000 |
2023/11/13 |
1,390 |
1,437 |
1,380 |
1,436 |
+4.36% |
64,200 |
2023/11/10 |
1,390 |
1,400 |
1,362 |
1,376 |
-1.01% |
30,500 |
2023/11/9 |
1,360 |
1,391 |
1,354 |
1,390 |
+2.21% |
27,300 |
2023/11/8 |
1,395 |
1,406 |
1,342 |
1,360 |
-2.58% |
35,300 |
2023/11/7 |
1,388 |
1,415 |
1,385 |
1,396 |
+0.58% |
60,000 |
2023/11/6 |
1,381 |
1,410 |
1,372 |
1,388 |
+1.91% |
82,900 |
2023/11/2 |
1,343 |
1,363 |
1,329 |
1,362 |
+2.02% |
48,700 |
2023/11/1 |
1,319 |
1,335 |
1,291 |
1,335 |
+2.38% |
77,700 |
2023/10/31 |
1,280 |
1,304 |
1,270 |
1,304 |
+3.25% |
63,100 |
2023/10/30 |
1,249 |
1,270 |
1,236 |
1,263 |
+0.64% |
72,300 |
2023/10/27 |
1,212 |
1,260 |
1,208 |
1,255 |
+5.20% |
34,600 |
2023/10/26 |
1,202 |
1,214 |
1,185 |
1,193 |
-1.24% |
39,900 |
2023/10/25 |
1,170 |
1,230 |
1,170 |
1,208 |
+2.55% |
36,900 |
2023/10/24 |
1,184 |
1,191 |
1,145 |
1,178 |
-0.59% |
39,800 |
2023/10/23 |
1,152 |
1,191 |
1,152 |
1,185 |
+2.86% |
45,600 |
2023/10/20 |
1,155 |
1,159 |
1,143 |
1,152 |
+0.44% |
25,400 |
2023/10/19 |
1,131 |
1,152 |
1,131 |
1,147 |
-0.52% |
27,300 |
|