日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,441 |
1,479 |
1,434 |
1,440 |
-2.04% |
472,600 |
2024/4/24 |
1,476 |
1,483 |
1,458 |
1,470 |
+1.24% |
145,600 |
2024/4/23 |
1,490 |
1,490 |
1,441 |
1,452 |
-1.02% |
88,900 |
2024/4/22 |
1,452 |
1,490 |
1,448 |
1,467 |
+2.02% |
109,700 |
2024/4/19 |
1,445 |
1,470 |
1,403 |
1,438 |
-1.91% |
152,900 |
2024/4/18 |
1,440 |
1,484 |
1,428 |
1,466 |
+2.16% |
90,300 |
2024/4/17 |
1,510 |
1,521 |
1,434 |
1,435 |
-5.41% |
152,500 |
2024/4/16 |
1,487 |
1,550 |
1,486 |
1,517 |
-0.07% |
84,900 |
2024/4/15 |
1,500 |
1,537 |
1,492 |
1,518 |
+0.20% |
86,800 |
2024/4/12 |
1,557 |
1,579 |
1,507 |
1,515 |
-2.70% |
148,900 |
2024/4/11 |
1,565 |
1,587 |
1,535 |
1,557 |
-3.47% |
135,600 |
2024/4/10 |
1,535 |
1,640 |
1,535 |
1,613 |
+5.91% |
276,400 |
2024/4/9 |
1,475 |
1,539 |
1,463 |
1,523 |
+4.03% |
155,500 |
2024/4/8 |
1,510 |
1,512 |
1,460 |
1,464 |
-2.07% |
160,500 |
2024/4/5 |
1,490 |
1,506 |
1,461 |
1,495 |
-1.77% |
228,600 |
2024/4/4 |
1,526 |
1,553 |
1,520 |
1,522 |
+0.40% |
133,700 |
2024/4/3 |
1,527 |
1,555 |
1,516 |
1,516 |
-2.70% |
182,500 |
2024/4/2 |
1,642 |
1,648 |
1,557 |
1,558 |
-5.40% |
283,300 |
2024/4/1 |
1,678 |
1,697 |
1,642 |
1,647 |
-0.90% |
138,300 |
2024/3/29 |
1,650 |
1,677 |
1,637 |
1,662 |
+0.42% |
113,400 |
2024/3/28 |
1,666 |
1,682 |
1,644 |
1,655 |
-0.30% |
119,400 |
2024/3/27 |
1,715 |
1,720 |
1,660 |
1,660 |
-3.38% |
215,600 |
2024/3/26 |
1,714 |
1,730 |
1,697 |
1,718 |
+0.23% |
145,400 |
2024/3/25 |
1,780 |
1,798 |
1,710 |
1,714 |
-4.25% |
213,400 |
2024/3/22 |
1,821 |
1,846 |
1,744 |
1,790 |
-1.49% |
283,700 |
2024/3/21 |
1,916 |
1,916 |
1,811 |
1,817 |
-1.78% |
391,200 |
2024/3/19 |
1,848 |
1,858 |
1,809 |
1,850 |
-0.48% |
315,200 |
2024/3/18 |
1,719 |
1,859 |
1,698 |
1,859 |
+7.96% |
431,200 |
2024/3/15 |
1,744 |
1,758 |
1,693 |
1,722 |
-2.71% |
343,500 |
2024/3/14 |
1,641 |
1,770 |
1,641 |
1,770 |
+6.05% |
561,100 |
2024/3/13 |
1,795 |
1,797 |
1,624 |
1,669 |
-2.68% |
981,300 |
2024/3/12 |
1,651 |
1,715 |
1,565 |
1,715 |
+1.42% |
1,214,700 |
2024/3/11 |
1,751 |
1,763 |
1,691 |
1,691 |
-22.82% |
1,269,200 |
2024/3/8 |
2,145 |
2,263 |
2,100 |
2,191 |
+5.24% |
1,073,500 |
2024/3/7 |
2,105 |
2,131 |
2,017 |
2,082 |
-1.09% |
615,100 |
2024/3/6 |
2,151 |
2,264 |
2,084 |
2,105 |
+4.52% |
1,498,200 |
2024/3/5 |
2,020 |
2,052 |
1,912 |
2,014 |
+0.10% |
474,300 |
2024/3/4 |
1,975 |
2,069 |
1,967 |
2,012 |
+3.44% |
577,400 |
2024/3/1 |
1,994 |
1,997 |
1,913 |
1,945 |
-0.56% |
237,100 |
2024/2/29 |
2,017 |
2,036 |
1,945 |
1,956 |
-4.91% |
363,700 |
2024/2/28 |
2,100 |
2,123 |
2,029 |
2,057 |
-0.63% |
330,700 |
2024/2/27 |
2,120 |
2,145 |
2,005 |
2,070 |
-0.58% |
518,800 |
2024/2/26 |
1,904 |
2,124 |
1,858 |
2,082 |
+10.86% |
1,177,000 |
2024/2/22 |
1,898 |
1,904 |
1,814 |
1,878 |
+4.68% |
395,400 |
2024/2/21 |
1,801 |
1,805 |
1,700 |
1,794 |
-3.81% |
303,300 |
2024/2/20 |
1,895 |
1,930 |
1,845 |
1,865 |
-3.62% |
346,900 |
2024/2/19 |
1,910 |
1,958 |
1,885 |
1,935 |
+0.05% |
423,100 |
2024/2/16 |
1,810 |
1,944 |
1,788 |
1,934 |
+8.53% |
732,600 |
2024/2/15 |
1,734 |
1,789 |
1,689 |
1,782 |
+3.66% |
336,700 |
2024/2/14 |
1,699 |
1,749 |
1,681 |
1,719 |
-1.15% |
241,600 |
2024/2/13 |
1,678 |
1,800 |
1,664 |
1,739 |
+6.49% |
700,900 |
2024/2/9 |
1,608 |
1,642 |
1,597 |
1,633 |
+0.74% |
166,700 |
2024/2/8 |
1,583 |
1,626 |
1,553 |
1,621 |
+3.38% |
179,600 |
2024/2/7 |
1,586 |
1,586 |
1,551 |
1,568 |
-0.70% |
110,000 |
2024/2/6 |
1,599 |
1,612 |
1,546 |
1,579 |
-0.38% |
185,600 |
2024/2/5 |
1,558 |
1,588 |
1,522 |
1,585 |
+0.63% |
243,800 |
2024/2/2 |
1,628 |
1,635 |
1,575 |
1,575 |
-3.37% |
404,300 |
2024/2/1 |
1,572 |
1,687 |
1,553 |
1,630 |
+3.03% |
1,147,200 |
2024/1/31 |
1,590 |
1,602 |
1,563 |
1,582 |
-1.86% |
171,900 |
2024/1/30 |
1,623 |
1,641 |
1,590 |
1,612 |
-0.80% |
318,700 |
2024/1/29 |
1,688 |
1,693 |
1,625 |
1,625 |
-3.27% |
150,500 |
2024/1/26 |
1,700 |
1,737 |
1,676 |
1,680 |
-2.04% |
184,400 |
2024/1/25 |
1,713 |
1,733 |
1,674 |
1,715 |
-0.41% |
191,700 |
2024/1/24 |
1,700 |
1,743 |
1,670 |
1,722 |
+1.18% |
238,400 |
2024/1/23 |
1,724 |
1,748 |
1,686 |
1,702 |
+1.07% |
376,200 |
2024/1/22 |
1,621 |
1,684 |
1,607 |
1,684 |
+5.85% |
328,000 |
2024/1/19 |
1,572 |
1,598 |
1,540 |
1,591 |
+2.45% |
179,700 |
2024/1/18 |
1,513 |
1,569 |
1,508 |
1,553 |
+0.71% |
181,300 |
2024/1/17 |
1,548 |
1,589 |
1,532 |
1,542 |
-1.41% |
187,200 |
2024/1/16 |
1,602 |
1,635 |
1,555 |
1,564 |
-3.28% |
326,300 |
2024/1/15 |
1,643 |
1,647 |
1,591 |
1,617 |
-1.52% |
222,900 |
2024/1/12 |
1,737 |
1,744 |
1,642 |
1,642 |
-6.28% |
449,800 |
2024/1/11 |
1,780 |
1,780 |
1,697 |
1,752 |
-0.74% |
364,800 |
2024/1/10 |
1,723 |
1,785 |
1,705 |
1,765 |
+0.51% |
356,500 |
2024/1/9 |
1,646 |
1,765 |
1,646 |
1,756 |
+9.07% |
517,100 |
2024/1/5 |
1,652 |
1,676 |
1,603 |
1,610 |
-3.59% |
272,200 |
2024/1/4 |
1,655 |
1,682 |
1,642 |
1,670 |
-1.18% |
197,000 |
2023/12/29 |
1,725 |
1,741 |
1,673 |
1,690 |
-2.82% |
289,400 |
2023/12/28 |
1,767 |
1,773 |
1,706 |
1,739 |
-3.76% |
351,300 |
2023/12/27 |
1,739 |
1,809 |
1,735 |
1,807 |
+3.91% |
315,800 |
2023/12/26 |
1,788 |
1,838 |
1,735 |
1,739 |
-3.66% |
339,100 |
2023/12/25 |
1,743 |
1,839 |
1,743 |
1,805 |
+2.27% |
337,300 |
2023/12/22 |
1,800 |
1,829 |
1,735 |
1,765 |
-1.45% |
385,000 |
2023/12/21 |
1,803 |
1,839 |
1,770 |
1,791 |
-2.82% |
508,200 |
2023/12/20 |
1,850 |
1,925 |
1,826 |
1,843 |
+1.26% |
1,159,600 |
2023/12/19 |
1,684 |
1,820 |
1,684 |
1,820 |
+8.33% |
730,500 |
2023/12/18 |
1,765 |
1,770 |
1,673 |
1,680 |
-0.94% |
706,200 |
2023/12/15 |
1,560 |
1,701 |
1,547 |
1,696 |
+7.14% |
714,000 |
2023/12/14 |
1,525 |
1,589 |
1,520 |
1,583 |
+4.83% |
544,300 |
2023/12/13 |
1,425 |
1,535 |
1,405 |
1,510 |
+3.99% |
503,200 |
2023/12/12 |
1,592 |
1,596 |
1,423 |
1,452 |
-7.81% |
1,418,200 |
2023/12/11 |
1,575 |
1,575 |
1,521 |
1,575 |
+23.53% |
674,300 |
2023/12/8 |
1,294 |
1,320 |
1,273 |
1,275 |
-0.39% |
199,100 |
2023/12/7 |
1,301 |
1,305 |
1,260 |
1,280 |
-2.14% |
132,900 |
2023/12/6 |
1,310 |
1,336 |
1,297 |
1,308 |
+0.15% |
109,700 |
2023/12/5 |
1,357 |
1,360 |
1,305 |
1,306 |
-5.29% |
136,600 |
2023/12/4 |
1,329 |
1,409 |
1,317 |
1,379 |
+3.14% |
168,100 |
2023/12/1 |
1,372 |
1,387 |
1,332 |
1,337 |
-3.05% |
66,500 |
2023/11/30 |
1,371 |
1,387 |
1,353 |
1,379 |
+0.66% |
80,400 |
2023/11/29 |
1,311 |
1,379 |
1,311 |
1,370 |
+4.50% |
104,900 |
2023/11/28 |
1,331 |
1,337 |
1,291 |
1,311 |
-1.35% |
85,000 |
2023/11/27 |
1,399 |
1,410 |
1,327 |
1,329 |
-3.28% |
123,100 |
2023/11/24 |
1,370 |
1,410 |
1,356 |
1,374 |
+0.15% |
94,100 |
2023/11/22 |
1,435 |
1,435 |
1,366 |
1,372 |
-4.39% |
116,900 |
2023/11/21 |
1,405 |
1,436 |
1,387 |
1,435 |
+2.87% |
115,800 |
2023/11/20 |
1,372 |
1,428 |
1,366 |
1,395 |
+2.20% |
94,700 |
2023/11/17 |
1,404 |
1,404 |
1,348 |
1,365 |
-2.08% |
84,700 |
2023/11/16 |
1,390 |
1,405 |
1,364 |
1,394 |
-1.06% |
69,900 |
2023/11/15 |
1,406 |
1,423 |
1,388 |
1,409 |
+1.22% |
60,300 |
2023/11/14 |
1,385 |
1,435 |
1,379 |
1,392 |
-0.57% |
49,700 |
2023/11/13 |
1,414 |
1,429 |
1,379 |
1,400 |
-1.82% |
66,400 |
2023/11/10 |
1,420 |
1,429 |
1,392 |
1,426 |
-0.90% |
58,700 |
2023/11/9 |
1,395 |
1,442 |
1,391 |
1,439 |
+3.30% |
57,300 |
2023/11/8 |
1,413 |
1,448 |
1,385 |
1,393 |
-1.42% |
78,900 |
2023/11/7 |
1,400 |
1,415 |
1,372 |
1,413 |
+0.86% |
76,100 |
2023/11/6 |
1,362 |
1,426 |
1,350 |
1,401 |
+5.18% |
111,900 |
2023/11/2 |
1,281 |
1,341 |
1,276 |
1,332 |
+3.98% |
73,300 |
2023/11/1 |
1,333 |
1,333 |
1,276 |
1,281 |
-2.88% |
87,900 |
2023/10/31 |
1,300 |
1,324 |
1,280 |
1,319 |
+0.76% |
57,400 |
2023/10/30 |
1,353 |
1,359 |
1,306 |
1,309 |
-5.35% |
79,800 |
2023/10/27 |
1,358 |
1,393 |
1,342 |
1,383 |
+0.95% |
69,200 |
2023/10/26 |
1,399 |
1,415 |
1,370 |
1,370 |
-1.72% |
63,000 |
2023/10/25 |
1,400 |
1,428 |
1,386 |
1,394 |
+0.58% |
65,100 |
|