日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,333 |
1,341 |
1,315 |
1,324 |
+0.84% |
76,500 |
2024/4/23 |
1,326 |
1,328 |
1,308 |
1,313 |
-0.98% |
41,600 |
2024/4/22 |
1,300 |
1,336 |
1,291 |
1,326 |
+2.95% |
131,400 |
2024/4/19 |
1,306 |
1,323 |
1,261 |
1,288 |
-2.42% |
133,300 |
2024/4/18 |
1,301 |
1,332 |
1,300 |
1,320 |
+0.23% |
55,100 |
2024/4/17 |
1,347 |
1,357 |
1,306 |
1,317 |
-1.20% |
129,300 |
2024/4/16 |
1,380 |
1,383 |
1,328 |
1,333 |
-4.10% |
188,400 |
2024/4/15 |
1,348 |
1,401 |
1,327 |
1,390 |
+1.39% |
229,200 |
2024/4/12 |
1,450 |
1,493 |
1,365 |
1,371 |
+4.10% |
645,500 |
2024/4/11 |
1,259 |
1,325 |
1,259 |
1,317 |
+3.21% |
102,600 |
2024/4/10 |
1,235 |
1,279 |
1,229 |
1,276 |
+2.90% |
95,500 |
2024/4/9 |
1,236 |
1,247 |
1,221 |
1,240 |
+0.81% |
49,900 |
2024/4/8 |
1,209 |
1,233 |
1,202 |
1,230 |
+3.71% |
74,600 |
2024/4/5 |
1,185 |
1,203 |
1,173 |
1,186 |
-2.31% |
76,600 |
2024/4/4 |
1,207 |
1,230 |
1,189 |
1,214 |
+1.34% |
70,200 |
2024/4/3 |
1,185 |
1,204 |
1,176 |
1,198 |
+0.84% |
49,400 |
2024/4/2 |
1,206 |
1,211 |
1,181 |
1,188 |
-2.06% |
53,500 |
2024/4/1 |
1,250 |
1,257 |
1,210 |
1,213 |
-2.96% |
63,600 |
2024/3/29 |
1,249 |
1,263 |
1,244 |
1,250 |
+2.04% |
77,900 |
2024/3/28 |
1,258 |
1,261 |
1,219 |
1,225 |
-2.47% |
132,800 |
2024/3/27 |
1,243 |
1,269 |
1,242 |
1,256 |
+1.54% |
107,100 |
2024/3/26 |
1,210 |
1,244 |
1,201 |
1,237 |
+2.15% |
69,600 |
2024/3/25 |
1,234 |
1,236 |
1,207 |
1,211 |
-1.38% |
66,100 |
2024/3/22 |
1,210 |
1,245 |
1,210 |
1,228 |
-0.73% |
76,000 |
2024/3/21 |
1,214 |
1,258 |
1,213 |
1,237 |
+2.91% |
89,200 |
2024/3/19 |
1,200 |
1,209 |
1,187 |
1,202 |
+0.17% |
65,300 |
2024/3/18 |
1,220 |
1,229 |
1,200 |
1,200 |
-2.20% |
62,900 |
2024/3/15 |
1,189 |
1,235 |
1,180 |
1,227 |
+2.34% |
124,000 |
2024/3/14 |
1,174 |
1,201 |
1,170 |
1,199 |
+2.13% |
59,000 |
2024/3/13 |
1,203 |
1,203 |
1,172 |
1,174 |
-1.43% |
44,000 |
2024/3/12 |
1,192 |
1,192 |
1,162 |
1,191 |
-0.67% |
74,200 |
2024/3/11 |
1,182 |
1,213 |
1,173 |
1,199 |
+1.44% |
167,400 |
2024/3/8 |
1,139 |
1,182 |
1,139 |
1,182 |
+4.05% |
133,800 |
2024/3/7 |
1,126 |
1,141 |
1,114 |
1,136 |
+1.70% |
100,000 |
2024/3/6 |
1,100 |
1,130 |
1,100 |
1,117 |
+0.09% |
59,800 |
2024/3/5 |
1,102 |
1,121 |
1,095 |
1,116 |
+0.36% |
73,100 |
2024/3/4 |
1,125 |
1,125 |
1,104 |
1,112 |
-1.33% |
98,200 |
2024/3/1 |
1,132 |
1,138 |
1,120 |
1,127 |
-0.70% |
61,500 |
2024/2/29 |
1,154 |
1,155 |
1,131 |
1,135 |
-1.05% |
47,300 |
2024/2/28 |
1,140 |
1,155 |
1,138 |
1,147 |
+0.53% |
67,700 |
2024/2/27 |
1,135 |
1,154 |
1,135 |
1,141 |
+0.53% |
50,200 |
2024/2/26 |
1,160 |
1,160 |
1,135 |
1,135 |
-1.65% |
51,700 |
2024/2/22 |
1,145 |
1,159 |
1,143 |
1,154 |
+0.35% |
41,700 |
2024/2/21 |
1,149 |
1,164 |
1,142 |
1,150 |
-0.52% |
45,700 |
2024/2/20 |
1,180 |
1,180 |
1,156 |
1,156 |
-0.77% |
49,900 |
2024/2/19 |
1,144 |
1,166 |
1,143 |
1,165 |
+0.87% |
69,600 |
2024/2/16 |
1,129 |
1,157 |
1,127 |
1,155 |
+2.39% |
89,000 |
2024/2/15 |
1,121 |
1,138 |
1,116 |
1,128 |
+0.71% |
62,900 |
2024/2/14 |
1,129 |
1,137 |
1,118 |
1,120 |
-1.15% |
57,100 |
2024/2/13 |
1,121 |
1,134 |
1,108 |
1,133 |
+2.35% |
105,900 |
2024/2/9 |
1,148 |
1,151 |
1,106 |
1,107 |
-4.24% |
130,800 |
2024/2/8 |
1,156 |
1,161 |
1,131 |
1,156 |
+0.43% |
96,300 |
2024/2/7 |
1,148 |
1,177 |
1,138 |
1,151 |
+0.26% |
129,400 |
2024/2/6 |
1,177 |
1,177 |
1,141 |
1,148 |
-1.71% |
256,200 |
2024/2/5 |
1,230 |
1,250 |
1,152 |
1,168 |
+11.24% |
943,200 |
2024/2/2 |
1,048 |
1,065 |
1,035 |
1,050 |
+0.96% |
111,400 |
2024/2/1 |
1,035 |
1,045 |
1,028 |
1,040 |
+0.48% |
34,300 |
2024/1/31 |
1,026 |
1,037 |
1,025 |
1,035 |
+1.07% |
19,800 |
2024/1/30 |
1,040 |
1,040 |
1,023 |
1,024 |
-0.68% |
24,500 |
2024/1/29 |
1,018 |
1,032 |
1,013 |
1,031 |
+1.98% |
41,100 |
2024/1/26 |
1,017 |
1,022 |
1,010 |
1,011 |
-0.69% |
34,100 |
2024/1/25 |
1,013 |
1,023 |
1,009 |
1,018 |
+0.49% |
39,400 |
2024/1/24 |
1,020 |
1,022 |
1,002 |
1,013 |
-1.17% |
59,700 |
2024/1/23 |
1,038 |
1,041 |
1,024 |
1,025 |
-1.16% |
31,900 |
2024/1/22 |
1,029 |
1,044 |
1,029 |
1,037 |
+0.48% |
18,300 |
2024/1/19 |
1,039 |
1,041 |
1,028 |
1,032 |
-0.58% |
43,000 |
2024/1/18 |
1,050 |
1,050 |
1,038 |
1,038 |
-1.14% |
24,100 |
2024/1/17 |
1,060 |
1,081 |
1,046 |
1,050 |
-0.10% |
81,200 |
2024/1/16 |
1,059 |
1,061 |
1,044 |
1,051 |
-0.47% |
58,400 |
2024/1/15 |
1,038 |
1,056 |
1,038 |
1,056 |
+1.73% |
66,100 |
2024/1/12 |
1,048 |
1,050 |
1,033 |
1,038 |
-0.76% |
45,800 |
2024/1/11 |
1,039 |
1,051 |
1,039 |
1,046 |
+0.97% |
69,700 |
2024/1/10 |
1,041 |
1,041 |
1,029 |
1,036 |
-0.48% |
38,900 |
2024/1/9 |
1,035 |
1,048 |
1,030 |
1,041 |
+0.77% |
42,900 |
2024/1/5 |
1,050 |
1,053 |
1,032 |
1,033 |
-1.24% |
49,500 |
2024/1/4 |
1,049 |
1,049 |
1,029 |
1,046 |
+0.00% |
45,200 |
2023/12/29 |
1,040 |
1,053 |
1,040 |
1,046 |
-0.38% |
72,900 |
2023/12/28 |
1,052 |
1,057 |
1,043 |
1,050 |
-0.85% |
43,900 |
2023/12/27 |
1,050 |
1,060 |
1,043 |
1,059 |
+0.76% |
83,000 |
2023/12/26 |
1,035 |
1,051 |
1,035 |
1,051 |
+1.84% |
52,000 |
2023/12/25 |
1,048 |
1,055 |
1,032 |
1,032 |
-0.96% |
37,300 |
2023/12/22 |
1,055 |
1,056 |
1,040 |
1,042 |
-0.57% |
52,100 |
2023/12/21 |
1,018 |
1,055 |
1,017 |
1,048 |
+1.55% |
74,800 |
2023/12/20 |
1,030 |
1,037 |
1,027 |
1,032 |
+0.49% |
49,900 |
2023/12/19 |
1,023 |
1,027 |
1,013 |
1,027 |
+0.98% |
31,100 |
2023/12/18 |
1,000 |
1,019 |
995 |
1,017 |
+0.89% |
51,000 |
2023/12/15 |
1,000 |
1,012 |
985 |
1,008 |
+0.80% |
76,400 |
2023/12/14 |
1,025 |
1,031 |
996 |
1,000 |
-2.25% |
108,200 |
2023/12/13 |
1,025 |
1,047 |
1,022 |
1,023 |
+0.10% |
101,100 |
2023/12/12 |
1,033 |
1,040 |
1,004 |
1,022 |
-1.64% |
169,700 |
2023/12/11 |
995 |
1,071 |
990 |
1,039 |
+5.91% |
525,800 |
2023/12/8 |
992 |
998 |
977 |
981 |
-1.41% |
65,800 |
2023/12/7 |
991 |
1,002 |
985 |
995 |
+0.20% |
68,200 |
2023/12/6 |
967 |
999 |
967 |
993 |
+2.69% |
80,600 |
2023/12/5 |
976 |
976 |
967 |
967 |
-0.62% |
31,000 |
2023/12/4 |
976 |
980 |
969 |
973 |
+0.72% |
40,500 |
2023/12/1 |
966 |
970 |
962 |
966 |
+0.10% |
23,800 |
2023/11/30 |
953 |
965 |
953 |
965 |
+0.63% |
44,400 |
2023/11/29 |
966 |
968 |
958 |
959 |
-0.83% |
14,100 |
2023/11/28 |
962 |
967 |
958 |
967 |
+1.15% |
32,500 |
2023/11/27 |
965 |
965 |
954 |
956 |
-0.10% |
28,600 |
2023/11/24 |
960 |
960 |
952 |
957 |
+0.21% |
19,400 |
2023/11/22 |
953 |
962 |
952 |
955 |
-0.10% |
20,200 |
2023/11/21 |
953 |
958 |
950 |
956 |
+0.31% |
21,900 |
2023/11/20 |
964 |
971 |
953 |
953 |
-1.65% |
33,700 |
2023/11/17 |
954 |
969 |
954 |
969 |
+1.47% |
17,400 |
2023/11/16 |
954 |
960 |
952 |
955 |
+0.32% |
20,800 |
2023/11/15 |
960 |
962 |
949 |
952 |
-0.31% |
45,800 |
2023/11/14 |
964 |
965 |
955 |
955 |
-0.93% |
31,300 |
2023/11/13 |
969 |
970 |
961 |
964 |
+0.00% |
15,400 |
2023/11/10 |
969 |
970 |
956 |
964 |
+0.10% |
28,500 |
2023/11/9 |
959 |
966 |
951 |
963 |
+1.05% |
34,600 |
2023/11/8 |
967 |
970 |
948 |
953 |
-1.35% |
54,100 |
2023/11/7 |
977 |
989 |
964 |
966 |
-1.73% |
33,000 |
2023/11/6 |
990 |
1,003 |
978 |
983 |
-0.81% |
104,900 |
2023/11/2 |
984 |
995 |
981 |
991 |
+1.12% |
81,200 |
2023/11/1 |
961 |
982 |
959 |
980 |
+2.73% |
85,900 |
2023/10/31 |
946 |
955 |
941 |
954 |
+1.06% |
33,500 |
2023/10/30 |
966 |
966 |
944 |
944 |
-2.68% |
66,000 |
2023/10/27 |
955 |
970 |
955 |
970 |
+2.11% |
30,000 |
2023/10/26 |
956 |
962 |
950 |
950 |
-0.31% |
31,700 |
2023/10/25 |
960 |
965 |
948 |
953 |
-0.10% |
19,200 |
2023/10/24 |
951 |
960 |
938 |
954 |
+0.10% |
30,000 |
|