日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,249 |
1,275 |
1,241 |
1,256 |
+0.08% |
231,500 |
2024/4/17 |
1,286 |
1,287 |
1,254 |
1,255 |
-0.87% |
513,500 |
2024/4/16 |
1,266 |
1,284 |
1,256 |
1,266 |
+0.08% |
398,400 |
2024/4/15 |
1,216 |
1,266 |
1,210 |
1,265 |
+2.85% |
443,800 |
2024/4/12 |
1,207 |
1,237 |
1,204 |
1,230 |
+2.24% |
417,200 |
2024/4/11 |
1,134 |
1,228 |
1,131 |
1,203 |
+6.08% |
749,900 |
2024/4/10 |
1,142 |
1,152 |
1,128 |
1,134 |
+0.53% |
361,000 |
2024/4/9 |
1,108 |
1,130 |
1,100 |
1,128 |
+1.62% |
228,100 |
2024/4/8 |
1,115 |
1,118 |
1,106 |
1,110 |
+0.45% |
249,900 |
2024/4/5 |
1,120 |
1,123 |
1,105 |
1,105 |
-2.64% |
375,700 |
2024/4/4 |
1,158 |
1,158 |
1,135 |
1,135 |
-2.16% |
301,100 |
2024/4/3 |
1,157 |
1,163 |
1,143 |
1,160 |
-0.43% |
287,200 |
2024/4/2 |
1,183 |
1,183 |
1,164 |
1,165 |
-2.10% |
178,400 |
2024/4/1 |
1,165 |
1,192 |
1,162 |
1,190 |
+3.48% |
419,000 |
2024/3/29 |
1,148 |
1,153 |
1,142 |
1,150 |
+0.26% |
88,600 |
2024/3/28 |
1,162 |
1,168 |
1,145 |
1,147 |
-3.04% |
129,300 |
2024/3/27 |
1,189 |
1,191 |
1,174 |
1,183 |
+0.94% |
179,100 |
2024/3/26 |
1,168 |
1,192 |
1,168 |
1,172 |
+0.51% |
188,200 |
2024/3/25 |
1,161 |
1,173 |
1,158 |
1,166 |
-0.43% |
208,600 |
2024/3/22 |
1,180 |
1,183 |
1,162 |
1,171 |
-0.68% |
247,200 |
2024/3/21 |
1,169 |
1,179 |
1,164 |
1,179 |
+1.55% |
235,600 |
2024/3/19 |
1,152 |
1,166 |
1,150 |
1,161 |
-0.09% |
234,700 |
2024/3/18 |
1,143 |
1,162 |
1,141 |
1,162 |
+2.47% |
217,300 |
2024/3/15 |
1,131 |
1,138 |
1,125 |
1,134 |
-0.09% |
219,000 |
2024/3/14 |
1,124 |
1,136 |
1,113 |
1,135 |
+1.52% |
172,300 |
2024/3/13 |
1,131 |
1,141 |
1,112 |
1,118 |
-0.71% |
266,900 |
2024/3/12 |
1,125 |
1,129 |
1,107 |
1,126 |
-0.62% |
203,100 |
2024/3/11 |
1,152 |
1,155 |
1,124 |
1,133 |
-2.83% |
218,300 |
2024/3/8 |
1,155 |
1,174 |
1,154 |
1,166 |
-0.26% |
173,000 |
2024/3/7 |
1,185 |
1,188 |
1,164 |
1,169 |
-1.43% |
127,800 |
2024/3/6 |
1,164 |
1,188 |
1,162 |
1,186 |
+1.02% |
151,900 |
2024/3/5 |
1,182 |
1,184 |
1,166 |
1,174 |
-1.59% |
145,300 |
2024/3/4 |
1,199 |
1,208 |
1,190 |
1,193 |
+0.08% |
192,600 |
2024/3/1 |
1,181 |
1,197 |
1,178 |
1,192 |
+0.68% |
112,400 |
2024/2/29 |
1,184 |
1,190 |
1,172 |
1,184 |
+0.59% |
155,200 |
2024/2/28 |
1,182 |
1,194 |
1,177 |
1,177 |
-0.25% |
132,900 |
2024/2/27 |
1,160 |
1,187 |
1,156 |
1,180 |
+1.99% |
185,700 |
2024/2/26 |
1,145 |
1,163 |
1,143 |
1,157 |
+1.49% |
170,000 |
2024/2/22 |
1,155 |
1,155 |
1,137 |
1,140 |
+0.18% |
246,200 |
2024/2/21 |
1,150 |
1,150 |
1,138 |
1,138 |
-1.39% |
156,600 |
2024/2/20 |
1,146 |
1,156 |
1,141 |
1,154 |
+0.44% |
153,700 |
2024/2/19 |
1,150 |
1,158 |
1,141 |
1,149 |
-0.69% |
132,700 |
2024/2/16 |
1,153 |
1,161 |
1,145 |
1,157 |
+0.61% |
169,700 |
2024/2/15 |
1,173 |
1,173 |
1,140 |
1,150 |
-0.95% |
189,800 |
2024/2/14 |
1,195 |
1,195 |
1,135 |
1,161 |
-3.57% |
339,500 |
2024/2/13 |
1,208 |
1,214 |
1,193 |
1,204 |
+0.17% |
247,500 |
2024/2/9 |
1,214 |
1,216 |
1,200 |
1,202 |
-1.07% |
129,500 |
2024/2/8 |
1,209 |
1,220 |
1,193 |
1,215 |
+0.50% |
139,400 |
2024/2/7 |
1,197 |
1,217 |
1,197 |
1,209 |
+0.83% |
130,600 |
2024/2/6 |
1,210 |
1,221 |
1,198 |
1,199 |
-2.12% |
159,400 |
2024/2/5 |
1,235 |
1,238 |
1,209 |
1,225 |
+0.08% |
206,000 |
2024/2/2 |
1,200 |
1,233 |
1,198 |
1,224 |
+2.51% |
299,300 |
2024/2/1 |
1,186 |
1,198 |
1,177 |
1,194 |
-0.67% |
273,900 |
2024/1/31 |
1,185 |
1,221 |
1,185 |
1,202 |
+4.07% |
659,500 |
2024/1/30 |
1,175 |
1,185 |
1,149 |
1,155 |
-2.20% |
406,800 |
2024/1/29 |
1,180 |
1,186 |
1,176 |
1,181 |
+0.25% |
96,300 |
2024/1/26 |
1,193 |
1,193 |
1,175 |
1,178 |
-1.51% |
244,200 |
2024/1/25 |
1,190 |
1,200 |
1,188 |
1,196 |
+0.67% |
150,600 |
2024/1/24 |
1,187 |
1,191 |
1,179 |
1,188 |
-0.42% |
130,100 |
2024/1/23 |
1,205 |
1,212 |
1,182 |
1,193 |
-0.17% |
195,600 |
2024/1/22 |
1,188 |
1,199 |
1,184 |
1,195 |
+0.76% |
140,700 |
2024/1/19 |
1,182 |
1,197 |
1,179 |
1,186 |
+1.37% |
147,300 |
2024/1/18 |
1,178 |
1,183 |
1,168 |
1,170 |
-0.85% |
185,600 |
2024/1/17 |
1,197 |
1,208 |
1,180 |
1,180 |
-1.17% |
162,400 |
2024/1/16 |
1,217 |
1,217 |
1,189 |
1,194 |
-1.89% |
194,300 |
2024/1/15 |
1,226 |
1,226 |
1,209 |
1,217 |
-0.81% |
163,700 |
2024/1/12 |
1,220 |
1,231 |
1,206 |
1,227 |
+1.40% |
246,600 |
2024/1/11 |
1,228 |
1,230 |
1,203 |
1,210 |
-0.74% |
231,100 |
2024/1/10 |
1,211 |
1,226 |
1,203 |
1,219 |
+1.50% |
220,100 |
2024/1/9 |
1,203 |
1,218 |
1,191 |
1,201 |
-0.41% |
325,500 |
2024/1/5 |
1,220 |
1,226 |
1,202 |
1,206 |
-0.66% |
187,600 |
2024/1/4 |
1,199 |
1,217 |
1,184 |
1,214 |
-0.08% |
186,600 |
2023/12/29 |
1,210 |
1,219 |
1,200 |
1,215 |
+0.58% |
168,000 |
2023/12/28 |
1,213 |
1,213 |
1,203 |
1,208 |
-1.06% |
88,800 |
2023/12/27 |
1,196 |
1,225 |
1,196 |
1,221 |
+2.61% |
256,700 |
2023/12/26 |
1,171 |
1,196 |
1,171 |
1,190 |
+1.28% |
166,800 |
2023/12/25 |
1,215 |
1,216 |
1,175 |
1,175 |
-3.21% |
146,800 |
2023/12/22 |
1,205 |
1,216 |
1,201 |
1,214 |
+1.00% |
110,000 |
2023/12/21 |
1,200 |
1,205 |
1,191 |
1,202 |
-1.31% |
148,900 |
2023/12/20 |
1,218 |
1,227 |
1,214 |
1,218 |
+0.58% |
145,500 |
2023/12/19 |
1,208 |
1,215 |
1,190 |
1,211 |
-0.08% |
192,800 |
2023/12/18 |
1,191 |
1,236 |
1,184 |
1,212 |
+1.42% |
476,800 |
2023/12/15 |
1,163 |
1,201 |
1,163 |
1,195 |
+3.46% |
193,100 |
2023/12/14 |
1,183 |
1,183 |
1,146 |
1,155 |
-1.45% |
157,300 |
2023/12/13 |
1,149 |
1,176 |
1,149 |
1,172 |
+2.09% |
185,400 |
2023/12/12 |
1,166 |
1,170 |
1,148 |
1,148 |
-0.61% |
183,800 |
2023/12/11 |
1,153 |
1,159 |
1,140 |
1,155 |
+1.14% |
177,400 |
2023/12/8 |
1,163 |
1,169 |
1,138 |
1,142 |
-1.72% |
251,300 |
2023/12/7 |
1,182 |
1,188 |
1,159 |
1,162 |
-2.84% |
186,900 |
2023/12/6 |
1,160 |
1,200 |
1,160 |
1,196 |
+3.10% |
295,100 |
2023/12/5 |
1,180 |
1,185 |
1,160 |
1,160 |
-2.52% |
178,100 |
2023/12/4 |
1,210 |
1,213 |
1,188 |
1,190 |
-2.30% |
142,900 |
2023/12/1 |
1,240 |
1,243 |
1,215 |
1,218 |
-0.98% |
274,100 |
2023/11/30 |
1,215 |
1,237 |
1,204 |
1,230 |
+1.07% |
229,300 |
2023/11/29 |
1,209 |
1,222 |
1,203 |
1,217 |
+0.66% |
125,700 |
2023/11/28 |
1,225 |
1,225 |
1,198 |
1,209 |
-0.98% |
183,700 |
2023/11/27 |
1,235 |
1,254 |
1,215 |
1,221 |
-0.25% |
253,300 |
2023/11/24 |
1,233 |
1,234 |
1,220 |
1,224 |
-0.16% |
169,200 |
2023/11/22 |
1,220 |
1,238 |
1,217 |
1,226 |
+0.41% |
203,900 |
2023/11/21 |
1,197 |
1,230 |
1,196 |
1,221 |
+1.33% |
242,900 |
2023/11/20 |
1,215 |
1,237 |
1,204 |
1,205 |
-0.58% |
273,800 |
2023/11/17 |
1,170 |
1,212 |
1,167 |
1,212 |
+2.54% |
276,500 |
2023/11/16 |
1,147 |
1,188 |
1,141 |
1,182 |
+3.14% |
365,000 |
2023/11/15 |
1,151 |
1,158 |
1,138 |
1,146 |
+0.79% |
184,200 |
2023/11/14 |
1,120 |
1,146 |
1,106 |
1,137 |
+3.08% |
234,400 |
2023/11/13 |
1,098 |
1,117 |
1,086 |
1,103 |
+0.64% |
210,400 |
2023/11/10 |
1,113 |
1,113 |
1,073 |
1,096 |
-1.08% |
314,600 |
2023/11/9 |
1,092 |
1,113 |
1,086 |
1,108 |
+2.12% |
149,000 |
2023/11/8 |
1,098 |
1,102 |
1,079 |
1,085 |
-1.27% |
229,900 |
2023/11/7 |
1,104 |
1,105 |
1,096 |
1,099 |
-1.17% |
188,100 |
2023/11/6 |
1,110 |
1,115 |
1,103 |
1,112 |
+2.02% |
190,900 |
2023/11/2 |
1,101 |
1,107 |
1,083 |
1,090 |
-0.27% |
160,700 |
2023/11/1 |
1,087 |
1,095 |
1,077 |
1,093 |
+2.15% |
226,100 |
2023/10/31 |
1,091 |
1,091 |
1,051 |
1,070 |
-1.56% |
301,600 |
2023/10/30 |
1,090 |
1,102 |
1,084 |
1,087 |
-2.51% |
146,000 |
2023/10/27 |
1,087 |
1,117 |
1,087 |
1,115 |
+2.01% |
178,600 |
2023/10/26 |
1,112 |
1,126 |
1,093 |
1,093 |
-1.97% |
242,600 |
2023/10/25 |
1,130 |
1,135 |
1,115 |
1,115 |
+1.09% |
194,300 |
2023/10/24 |
1,105 |
1,109 |
1,080 |
1,103 |
+0.18% |
299,000 |
2023/10/23 |
1,114 |
1,123 |
1,100 |
1,101 |
-1.26% |
212,100 |
2023/10/20 |
1,120 |
1,129 |
1,115 |
1,115 |
-0.54% |
187,900 |
2023/10/19 |
1,115 |
1,132 |
1,115 |
1,121 |
-1.32% |
239,300 |
2023/10/18 |
1,160 |
1,176 |
1,136 |
1,136 |
-2.66% |
484,100 |
|