日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,014 |
1,014 |
992 |
1,006 |
-0.89% |
34,200 |
2024/4/18 |
1,000 |
1,016 |
998 |
1,015 |
+2.01% |
22,900 |
2024/4/17 |
1,001 |
1,005 |
990 |
995 |
-0.50% |
51,200 |
2024/4/16 |
1,016 |
1,017 |
1,000 |
1,000 |
-1.57% |
31,400 |
2024/4/15 |
1,018 |
1,023 |
1,013 |
1,016 |
-0.29% |
12,400 |
2024/4/12 |
1,030 |
1,030 |
1,016 |
1,019 |
-0.39% |
13,300 |
2024/4/11 |
1,025 |
1,029 |
1,021 |
1,023 |
-0.49% |
8,800 |
2024/4/10 |
1,024 |
1,035 |
1,024 |
1,028 |
+1.18% |
17,900 |
2024/4/9 |
1,025 |
1,025 |
1,012 |
1,016 |
+0.20% |
12,000 |
2024/4/8 |
1,025 |
1,025 |
1,011 |
1,014 |
-0.29% |
20,900 |
2024/4/5 |
1,020 |
1,024 |
1,013 |
1,017 |
-1.17% |
18,400 |
2024/4/4 |
1,025 |
1,033 |
1,018 |
1,029 |
+0.68% |
20,800 |
2024/4/3 |
1,015 |
1,034 |
1,010 |
1,022 |
+0.29% |
17,900 |
2024/4/2 |
1,040 |
1,041 |
1,016 |
1,019 |
-1.83% |
31,800 |
2024/4/1 |
1,065 |
1,067 |
1,035 |
1,038 |
-1.89% |
28,800 |
2024/3/29 |
1,058 |
1,070 |
1,058 |
1,058 |
+1.44% |
37,900 |
2024/3/28 |
1,069 |
1,069 |
1,038 |
1,043 |
-6.37% |
88,500 |
2024/3/27 |
1,118 |
1,119 |
1,109 |
1,114 |
+0.27% |
45,100 |
2024/3/26 |
1,127 |
1,129 |
1,104 |
1,111 |
-0.98% |
42,500 |
2024/3/25 |
1,146 |
1,146 |
1,122 |
1,122 |
+0.00% |
32,100 |
2024/3/22 |
1,144 |
1,144 |
1,121 |
1,122 |
-1.49% |
35,500 |
2024/3/21 |
1,108 |
1,140 |
1,107 |
1,139 |
+3.83% |
49,700 |
2024/3/19 |
1,109 |
1,115 |
1,097 |
1,097 |
-0.18% |
45,000 |
2024/3/18 |
1,117 |
1,117 |
1,099 |
1,099 |
+0.18% |
26,200 |
2024/3/15 |
1,100 |
1,106 |
1,094 |
1,097 |
+0.37% |
22,600 |
2024/3/14 |
1,116 |
1,125 |
1,093 |
1,093 |
-1.00% |
67,700 |
2024/3/13 |
1,137 |
1,143 |
1,104 |
1,104 |
-1.87% |
42,100 |
2024/3/12 |
1,105 |
1,135 |
1,102 |
1,125 |
+2.09% |
31,800 |
2024/3/11 |
1,109 |
1,123 |
1,096 |
1,102 |
-0.81% |
46,700 |
2024/3/8 |
1,147 |
1,156 |
1,111 |
1,111 |
-1.68% |
59,300 |
2024/3/7 |
1,101 |
1,130 |
1,100 |
1,130 |
+3.48% |
61,000 |
2024/3/6 |
1,063 |
1,092 |
1,063 |
1,092 |
+3.41% |
54,500 |
2024/3/5 |
1,065 |
1,067 |
1,052 |
1,056 |
-1.12% |
19,700 |
2024/3/4 |
1,055 |
1,078 |
1,052 |
1,068 |
+2.20% |
58,900 |
2024/3/1 |
1,041 |
1,049 |
1,041 |
1,045 |
-0.19% |
15,700 |
2024/2/29 |
1,058 |
1,062 |
1,038 |
1,047 |
-0.57% |
32,200 |
2024/2/28 |
1,037 |
1,054 |
1,037 |
1,053 |
+1.25% |
29,100 |
2024/2/27 |
1,036 |
1,047 |
1,036 |
1,040 |
+0.39% |
22,300 |
2024/2/26 |
1,040 |
1,045 |
1,035 |
1,036 |
+0.78% |
24,400 |
2024/2/22 |
1,033 |
1,039 |
1,025 |
1,028 |
+0.39% |
25,800 |
2024/2/21 |
1,034 |
1,034 |
1,017 |
1,024 |
-0.49% |
23,200 |
2024/2/20 |
1,048 |
1,048 |
1,027 |
1,029 |
-1.06% |
35,700 |
2024/2/19 |
1,021 |
1,048 |
1,018 |
1,040 |
+2.26% |
49,600 |
2024/2/16 |
1,000 |
1,021 |
1,000 |
1,017 |
+1.40% |
52,200 |
2024/2/15 |
1,020 |
1,025 |
1,003 |
1,003 |
-1.96% |
76,900 |
2024/2/14 |
1,040 |
1,051 |
1,012 |
1,023 |
-4.03% |
156,000 |
2024/2/13 |
1,076 |
1,080 |
1,045 |
1,066 |
+1.81% |
190,200 |
2024/2/9 |
1,060 |
1,064 |
1,041 |
1,047 |
-1.04% |
42,100 |
2024/2/8 |
1,056 |
1,060 |
1,053 |
1,058 |
+0.67% |
24,700 |
2024/2/7 |
1,059 |
1,060 |
1,051 |
1,051 |
-0.66% |
20,400 |
2024/2/6 |
1,058 |
1,060 |
1,051 |
1,058 |
+0.67% |
34,300 |
2024/2/5 |
1,041 |
1,052 |
1,039 |
1,051 |
+1.35% |
37,000 |
2024/2/2 |
1,040 |
1,044 |
1,021 |
1,037 |
+0.00% |
45,500 |
2024/2/1 |
1,048 |
1,050 |
1,037 |
1,037 |
-0.67% |
22,400 |
2024/1/31 |
1,051 |
1,053 |
1,039 |
1,044 |
-0.48% |
33,700 |
2024/1/30 |
1,071 |
1,071 |
1,049 |
1,049 |
-1.04% |
68,100 |
2024/1/29 |
1,060 |
1,062 |
1,049 |
1,060 |
+1.15% |
24,700 |
2024/1/26 |
1,049 |
1,058 |
1,042 |
1,048 |
+0.58% |
22,700 |
2024/1/25 |
1,033 |
1,045 |
1,033 |
1,042 |
+0.87% |
14,500 |
2024/1/24 |
1,049 |
1,053 |
1,030 |
1,033 |
-1.43% |
29,800 |
2024/1/23 |
1,057 |
1,058 |
1,044 |
1,048 |
-0.76% |
23,200 |
2024/1/22 |
1,045 |
1,059 |
1,045 |
1,056 |
+1.05% |
12,600 |
2024/1/19 |
1,048 |
1,051 |
1,042 |
1,045 |
-0.29% |
23,500 |
2024/1/18 |
1,064 |
1,070 |
1,045 |
1,048 |
-1.60% |
40,800 |
2024/1/17 |
1,080 |
1,109 |
1,065 |
1,065 |
-0.65% |
50,200 |
2024/1/16 |
1,070 |
1,078 |
1,055 |
1,072 |
+0.56% |
28,200 |
2024/1/15 |
1,068 |
1,084 |
1,061 |
1,066 |
+0.57% |
24,900 |
2024/1/12 |
1,056 |
1,076 |
1,053 |
1,060 |
+0.38% |
33,000 |
2024/1/11 |
1,058 |
1,063 |
1,046 |
1,056 |
+0.57% |
28,500 |
2024/1/10 |
1,058 |
1,072 |
1,049 |
1,050 |
-1.41% |
44,600 |
2024/1/9 |
1,065 |
1,090 |
1,058 |
1,065 |
+2.11% |
65,900 |
2024/1/5 |
1,030 |
1,043 |
1,024 |
1,043 |
+1.96% |
35,900 |
2024/1/4 |
1,008 |
1,028 |
1,002 |
1,023 |
+1.19% |
39,500 |
2023/12/29 |
1,029 |
1,033 |
1,006 |
1,011 |
-0.10% |
34,600 |
2023/12/28 |
1,015 |
1,023 |
1,004 |
1,012 |
-0.39% |
30,600 |
2023/12/27 |
1,014 |
1,021 |
1,002 |
1,016 |
+0.30% |
34,700 |
2023/12/26 |
999 |
1,032 |
999 |
1,013 |
+0.60% |
40,900 |
2023/12/25 |
1,008 |
1,010 |
991 |
1,007 |
-0.10% |
56,500 |
2023/12/22 |
1,020 |
1,033 |
998 |
1,008 |
-1.37% |
43,000 |
2023/12/21 |
1,032 |
1,032 |
1,000 |
1,022 |
-1.54% |
53,500 |
2023/12/20 |
1,046 |
1,053 |
1,031 |
1,038 |
-0.67% |
39,700 |
2023/12/19 |
1,051 |
1,061 |
1,045 |
1,045 |
-0.67% |
22,700 |
2023/12/18 |
1,051 |
1,055 |
1,037 |
1,052 |
-0.94% |
35,200 |
2023/12/15 |
1,070 |
1,076 |
1,061 |
1,062 |
-0.75% |
24,600 |
2023/12/14 |
1,096 |
1,096 |
1,063 |
1,070 |
-2.37% |
48,600 |
2023/12/13 |
1,112 |
1,122 |
1,093 |
1,096 |
-1.88% |
18,500 |
2023/12/12 |
1,126 |
1,135 |
1,102 |
1,117 |
-0.80% |
22,100 |
2023/12/11 |
1,094 |
1,129 |
1,094 |
1,126 |
+3.11% |
34,300 |
2023/12/8 |
1,100 |
1,101 |
1,074 |
1,092 |
-0.82% |
43,900 |
2023/12/7 |
1,091 |
1,115 |
1,083 |
1,101 |
+0.92% |
39,100 |
2023/12/6 |
1,082 |
1,106 |
1,082 |
1,091 |
+0.65% |
33,700 |
2023/12/5 |
1,100 |
1,110 |
1,080 |
1,084 |
-2.34% |
34,600 |
2023/12/4 |
1,132 |
1,133 |
1,097 |
1,110 |
-2.89% |
55,600 |
2023/12/1 |
1,150 |
1,160 |
1,131 |
1,143 |
-0.35% |
27,500 |
2023/11/30 |
1,144 |
1,152 |
1,121 |
1,147 |
+0.88% |
29,100 |
2023/11/29 |
1,150 |
1,155 |
1,115 |
1,137 |
-2.32% |
58,000 |
2023/11/28 |
1,137 |
1,188 |
1,132 |
1,164 |
+3.19% |
79,300 |
2023/11/27 |
1,089 |
1,136 |
1,087 |
1,128 |
+4.35% |
56,700 |
2023/11/24 |
1,095 |
1,095 |
1,057 |
1,081 |
-0.73% |
42,900 |
2023/11/22 |
1,095 |
1,107 |
1,067 |
1,089 |
-1.27% |
47,200 |
2023/11/21 |
1,116 |
1,130 |
1,089 |
1,103 |
-1.16% |
55,600 |
2023/11/20 |
1,089 |
1,120 |
1,089 |
1,116 |
+2.10% |
88,400 |
2023/11/17 |
1,118 |
1,135 |
1,077 |
1,093 |
-1.26% |
93,900 |
2023/11/16 |
1,138 |
1,144 |
1,080 |
1,107 |
-0.72% |
233,500 |
2023/11/15 |
1,089 |
1,115 |
1,048 |
1,115 |
+15.54% |
346,500 |
2023/11/14 |
973 |
990 |
958 |
965 |
-1.53% |
98,600 |
2023/11/13 |
1,004 |
1,006 |
971 |
980 |
-2.49% |
70,800 |
2023/11/10 |
1,013 |
1,015 |
983 |
1,005 |
-2.24% |
70,700 |
2023/11/9 |
1,014 |
1,032 |
998 |
1,028 |
+0.98% |
28,700 |
2023/11/8 |
1,064 |
1,077 |
1,017 |
1,018 |
-4.05% |
43,200 |
2023/11/7 |
1,059 |
1,064 |
1,054 |
1,061 |
+0.00% |
17,400 |
2023/11/6 |
1,050 |
1,069 |
1,048 |
1,061 |
+2.22% |
31,700 |
2023/11/2 |
1,041 |
1,055 |
1,031 |
1,038 |
+0.10% |
31,400 |
2023/11/1 |
1,046 |
1,046 |
1,028 |
1,037 |
+0.29% |
15,100 |
2023/10/31 |
1,027 |
1,043 |
1,018 |
1,034 |
-0.10% |
19,800 |
2023/10/30 |
1,047 |
1,061 |
1,035 |
1,035 |
-3.90% |
38,400 |
2023/10/27 |
1,028 |
1,077 |
1,028 |
1,077 |
+4.26% |
21,300 |
2023/10/26 |
1,013 |
1,045 |
1,013 |
1,033 |
+0.39% |
20,500 |
2023/10/25 |
1,052 |
1,052 |
1,029 |
1,029 |
-0.58% |
24,300 |
2023/10/24 |
1,020 |
1,040 |
999 |
1,035 |
+0.10% |
30,800 |
2023/10/23 |
1,044 |
1,069 |
1,020 |
1,034 |
-0.96% |
47,700 |
2023/10/20 |
1,010 |
1,062 |
997 |
1,044 |
+2.05% |
57,900 |
2023/10/19 |
1,040 |
1,042 |
1,008 |
1,023 |
-3.31% |
69,300 |
|