日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,478 |
1,508 |
1,448 |
1,490 |
+0.88% |
154,400 |
2024/4/22 |
1,448 |
1,480 |
1,413 |
1,477 |
+0.27% |
182,700 |
2024/4/19 |
1,521 |
1,555 |
1,459 |
1,473 |
-2.96% |
487,200 |
2024/4/18 |
1,440 |
1,521 |
1,394 |
1,518 |
+7.20% |
506,900 |
2024/4/17 |
1,416 |
1,463 |
1,327 |
1,416 |
+1.00% |
795,500 |
2024/4/16 |
1,322 |
1,437 |
1,316 |
1,402 |
+13.80% |
1,350,300 |
2024/4/15 |
1,237 |
1,264 |
1,206 |
1,232 |
-2.92% |
346,600 |
2024/4/12 |
1,265 |
1,287 |
1,250 |
1,269 |
+0.00% |
72,800 |
2024/4/11 |
1,240 |
1,274 |
1,225 |
1,269 |
+0.63% |
92,500 |
2024/4/10 |
1,271 |
1,276 |
1,256 |
1,261 |
-1.18% |
76,500 |
2024/4/9 |
1,280 |
1,287 |
1,264 |
1,276 |
-0.31% |
82,500 |
2024/4/8 |
1,298 |
1,317 |
1,264 |
1,280 |
-0.31% |
113,700 |
2024/4/5 |
1,310 |
1,310 |
1,247 |
1,284 |
-2.43% |
171,200 |
2024/4/4 |
1,330 |
1,352 |
1,304 |
1,316 |
-0.90% |
81,300 |
2024/4/3 |
1,324 |
1,343 |
1,305 |
1,328 |
+1.53% |
99,800 |
2024/4/2 |
1,350 |
1,350 |
1,304 |
1,308 |
-3.18% |
135,400 |
2024/4/1 |
1,400 |
1,400 |
1,344 |
1,351 |
-3.36% |
201,400 |
2024/3/29 |
1,307 |
1,398 |
1,304 |
1,398 |
+7.29% |
196,600 |
2024/3/28 |
1,317 |
1,323 |
1,297 |
1,303 |
-0.46% |
54,200 |
2024/3/27 |
1,341 |
1,341 |
1,301 |
1,309 |
-1.36% |
95,200 |
2024/3/26 |
1,319 |
1,345 |
1,295 |
1,327 |
+0.45% |
104,900 |
2024/3/25 |
1,335 |
1,352 |
1,315 |
1,321 |
-1.78% |
100,900 |
2024/3/22 |
1,310 |
1,353 |
1,296 |
1,345 |
+2.52% |
120,000 |
2024/3/21 |
1,337 |
1,347 |
1,295 |
1,312 |
-2.38% |
179,000 |
2024/3/19 |
1,270 |
1,344 |
1,257 |
1,344 |
+6.75% |
309,600 |
2024/3/18 |
1,250 |
1,263 |
1,229 |
1,259 |
+1.37% |
100,200 |
2024/3/15 |
1,272 |
1,272 |
1,238 |
1,242 |
-4.09% |
161,300 |
2024/3/14 |
1,281 |
1,295 |
1,263 |
1,295 |
+0.70% |
59,000 |
2024/3/13 |
1,300 |
1,329 |
1,283 |
1,286 |
-0.23% |
134,600 |
2024/3/12 |
1,259 |
1,300 |
1,245 |
1,289 |
+1.90% |
115,700 |
2024/3/11 |
1,227 |
1,308 |
1,217 |
1,265 |
+2.43% |
199,100 |
2024/3/8 |
1,211 |
1,256 |
1,209 |
1,235 |
+1.40% |
117,500 |
2024/3/7 |
1,231 |
1,253 |
1,213 |
1,218 |
-1.62% |
87,000 |
2024/3/6 |
1,230 |
1,251 |
1,214 |
1,238 |
+0.00% |
114,100 |
2024/3/5 |
1,230 |
1,255 |
1,202 |
1,238 |
+0.73% |
143,400 |
2024/3/4 |
1,252 |
1,252 |
1,193 |
1,229 |
-4.80% |
312,200 |
2024/3/1 |
1,241 |
1,301 |
1,241 |
1,291 |
+4.11% |
221,700 |
2024/2/29 |
1,255 |
1,265 |
1,224 |
1,240 |
-1.59% |
159,700 |
2024/2/28 |
1,320 |
1,338 |
1,259 |
1,260 |
+1.94% |
260,000 |
2024/2/27 |
1,244 |
1,251 |
1,214 |
1,236 |
-1.59% |
177,900 |
2024/2/26 |
1,208 |
1,270 |
1,204 |
1,256 |
+3.72% |
140,400 |
2024/2/22 |
1,218 |
1,235 |
1,206 |
1,211 |
-0.41% |
93,800 |
2024/2/21 |
1,218 |
1,227 |
1,205 |
1,216 |
-0.65% |
87,500 |
2024/2/20 |
1,275 |
1,275 |
1,220 |
1,224 |
-3.47% |
121,500 |
2024/2/19 |
1,217 |
1,275 |
1,210 |
1,268 |
+4.19% |
189,000 |
2024/2/16 |
1,129 |
1,226 |
1,126 |
1,217 |
+8.76% |
239,600 |
2024/2/15 |
1,143 |
1,149 |
1,107 |
1,119 |
-2.19% |
185,200 |
2024/2/14 |
1,170 |
1,170 |
1,144 |
1,144 |
-2.89% |
175,800 |
2024/2/13 |
1,172 |
1,193 |
1,170 |
1,178 |
+0.68% |
88,400 |
2024/2/9 |
1,157 |
1,179 |
1,154 |
1,170 |
+1.12% |
118,000 |
2024/2/8 |
1,163 |
1,185 |
1,143 |
1,157 |
-1.28% |
128,700 |
2024/2/7 |
1,186 |
1,200 |
1,163 |
1,172 |
-2.01% |
166,100 |
2024/2/6 |
1,202 |
1,222 |
1,186 |
1,196 |
-1.32% |
180,100 |
2024/2/5 |
1,197 |
1,212 |
1,180 |
1,212 |
+1.68% |
179,300 |
2024/2/2 |
1,133 |
1,208 |
1,133 |
1,192 |
+5.30% |
320,100 |
2024/2/1 |
1,161 |
1,206 |
1,132 |
1,132 |
-1.39% |
409,800 |
2024/1/31 |
1,093 |
1,155 |
1,088 |
1,148 |
+7.09% |
638,700 |
2024/1/30 |
1,015 |
1,078 |
1,004 |
1,072 |
+6.88% |
347,200 |
2024/1/29 |
1,011 |
1,012 |
1,001 |
1,003 |
+0.00% |
148,800 |
2024/1/26 |
1,008 |
1,012 |
997 |
1,003 |
-0.99% |
218,900 |
2024/1/25 |
1,005 |
1,014 |
1,000 |
1,013 |
+0.80% |
173,000 |
2024/1/24 |
1,018 |
1,024 |
1,001 |
1,005 |
-1.28% |
175,200 |
2024/1/23 |
1,045 |
1,064 |
1,016 |
1,018 |
-1.55% |
304,700 |
2024/1/22 |
985 |
1,037 |
985 |
1,034 |
+5.40% |
397,000 |
2024/1/19 |
1,022 |
1,027 |
977 |
981 |
-2.58% |
318,100 |
2024/1/18 |
989 |
1,008 |
978 |
1,007 |
+1.82% |
336,000 |
2024/1/17 |
1,011 |
1,029 |
982 |
989 |
-2.27% |
500,200 |
2024/1/16 |
1,064 |
1,065 |
1,000 |
1,012 |
-7.41% |
961,600 |
2024/1/15 |
1,138 |
1,166 |
1,093 |
1,093 |
+4.29% |
1,119,000 |
2024/1/12 |
1,052 |
1,059 |
1,033 |
1,048 |
+0.19% |
219,900 |
2024/1/11 |
1,068 |
1,073 |
1,036 |
1,046 |
-1.88% |
230,700 |
2024/1/10 |
1,083 |
1,098 |
1,062 |
1,066 |
-0.93% |
204,100 |
2024/1/9 |
1,091 |
1,102 |
1,065 |
1,076 |
+0.94% |
223,000 |
2024/1/5 |
1,066 |
1,076 |
1,043 |
1,066 |
+1.23% |
166,900 |
2024/1/4 |
1,028 |
1,066 |
997 |
1,053 |
+1.06% |
274,900 |
2023/12/29 |
1,055 |
1,055 |
1,039 |
1,042 |
-0.76% |
118,900 |
2023/12/28 |
1,057 |
1,057 |
1,026 |
1,050 |
-0.10% |
106,600 |
2023/12/27 |
1,000 |
1,054 |
1,000 |
1,051 |
+4.06% |
126,300 |
2023/12/26 |
1,005 |
1,021 |
996 |
1,010 |
+0.50% |
144,700 |
2023/12/25 |
1,029 |
1,030 |
1,001 |
1,005 |
-1.66% |
93,000 |
2023/12/22 |
1,038 |
1,057 |
1,011 |
1,022 |
-1.06% |
144,200 |
2023/12/21 |
1,029 |
1,039 |
1,028 |
1,033 |
-0.48% |
52,900 |
2023/12/20 |
1,059 |
1,059 |
1,028 |
1,038 |
-1.98% |
133,700 |
2023/12/19 |
1,055 |
1,080 |
1,055 |
1,059 |
+0.95% |
105,700 |
2023/12/18 |
1,034 |
1,050 |
1,028 |
1,049 |
-0.29% |
68,400 |
2023/12/15 |
1,035 |
1,052 |
1,025 |
1,052 |
+1.84% |
106,900 |
2023/12/14 |
1,051 |
1,065 |
1,033 |
1,033 |
-1.99% |
142,500 |
2023/12/13 |
1,039 |
1,064 |
1,030 |
1,054 |
+1.25% |
139,200 |
2023/12/12 |
1,057 |
1,057 |
1,020 |
1,041 |
-1.14% |
198,200 |
2023/12/11 |
1,068 |
1,068 |
1,034 |
1,053 |
-0.09% |
153,200 |
2023/12/8 |
1,085 |
1,089 |
1,044 |
1,054 |
-3.30% |
233,900 |
2023/12/7 |
1,101 |
1,109 |
1,071 |
1,090 |
-0.55% |
146,100 |
2023/12/6 |
1,073 |
1,097 |
1,066 |
1,096 |
+1.20% |
123,000 |
2023/12/5 |
1,058 |
1,092 |
1,052 |
1,083 |
+1.88% |
163,000 |
2023/12/4 |
1,075 |
1,096 |
1,057 |
1,063 |
-1.12% |
136,800 |
2023/12/1 |
1,120 |
1,134 |
1,072 |
1,075 |
-3.50% |
284,800 |
2023/11/30 |
1,133 |
1,148 |
1,087 |
1,114 |
-0.71% |
211,800 |
2023/11/29 |
1,169 |
1,174 |
1,105 |
1,122 |
-3.86% |
337,600 |
2023/11/28 |
1,181 |
1,208 |
1,166 |
1,167 |
-1.44% |
278,600 |
2023/11/27 |
1,188 |
1,209 |
1,177 |
1,184 |
+1.02% |
345,900 |
2023/11/24 |
1,198 |
1,198 |
1,142 |
1,172 |
-2.41% |
472,300 |
2023/11/22 |
1,181 |
1,211 |
1,168 |
1,201 |
+1.44% |
278,500 |
2023/11/21 |
1,143 |
1,185 |
1,117 |
1,184 |
+4.69% |
324,700 |
2023/11/20 |
1,100 |
1,142 |
1,100 |
1,131 |
+1.53% |
314,500 |
2023/11/17 |
1,055 |
1,137 |
1,048 |
1,114 |
+5.59% |
706,700 |
2023/11/16 |
1,090 |
1,091 |
1,055 |
1,055 |
-3.21% |
195,700 |
2023/11/15 |
1,102 |
1,114 |
1,081 |
1,090 |
+0.00% |
212,000 |
2023/11/14 |
1,090 |
1,107 |
1,080 |
1,090 |
+0.46% |
120,200 |
2023/11/13 |
1,083 |
1,098 |
1,058 |
1,085 |
+0.93% |
224,500 |
2023/11/10 |
1,063 |
1,088 |
1,048 |
1,075 |
-0.28% |
186,500 |
2023/11/9 |
1,053 |
1,083 |
1,040 |
1,078 |
+3.95% |
227,700 |
2023/11/8 |
1,100 |
1,100 |
1,026 |
1,037 |
-5.30% |
286,600 |
2023/11/7 |
1,088 |
1,104 |
1,073 |
1,095 |
-0.54% |
210,500 |
2023/11/6 |
1,070 |
1,115 |
1,070 |
1,101 |
+5.36% |
366,100 |
2023/11/2 |
1,111 |
1,121 |
1,042 |
1,045 |
-5.94% |
379,100 |
2023/11/1 |
1,105 |
1,122 |
1,082 |
1,111 |
+0.73% |
373,400 |
2023/10/31 |
1,015 |
1,105 |
1,012 |
1,103 |
+8.67% |
401,800 |
2023/10/30 |
1,009 |
1,042 |
1,006 |
1,015 |
-1.84% |
713,100 |
2023/10/27 |
977 |
1,040 |
964 |
1,034 |
+6.16% |
435,500 |
2023/10/26 |
995 |
995 |
953 |
974 |
-4.04% |
558,900 |
2023/10/25 |
965 |
1,030 |
962 |
1,015 |
+6.28% |
627,600 |
2023/10/24 |
950 |
963 |
912 |
955 |
+1.92% |
467,000 |
2023/10/23 |
969 |
969 |
915 |
937 |
-6.95% |
879,200 |
|