日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,020 |
1,020 |
983 |
987 |
-3.71% |
221,600 |
2024/4/18 |
1,012 |
1,035 |
1,012 |
1,025 |
+0.29% |
76,000 |
2024/4/17 |
1,034 |
1,039 |
1,011 |
1,022 |
-0.10% |
53,600 |
2024/4/16 |
1,026 |
1,033 |
1,023 |
1,023 |
-1.35% |
56,600 |
2024/4/15 |
1,050 |
1,050 |
1,034 |
1,037 |
-1.52% |
53,300 |
2024/4/12 |
1,045 |
1,065 |
1,040 |
1,053 |
-0.28% |
81,900 |
2024/4/11 |
1,090 |
1,090 |
1,050 |
1,056 |
-4.00% |
92,900 |
2024/4/10 |
1,069 |
1,119 |
1,069 |
1,100 |
+1.95% |
83,500 |
2024/4/9 |
1,030 |
1,081 |
1,029 |
1,079 |
+5.89% |
98,800 |
2024/4/8 |
1,038 |
1,039 |
1,010 |
1,019 |
-2.30% |
347,500 |
2024/4/5 |
1,062 |
1,062 |
1,036 |
1,043 |
-1.32% |
82,300 |
2024/4/4 |
1,068 |
1,070 |
1,049 |
1,057 |
-1.03% |
53,700 |
2024/4/3 |
1,071 |
1,072 |
1,049 |
1,068 |
+0.38% |
70,000 |
2024/4/2 |
1,061 |
1,069 |
1,051 |
1,064 |
-0.28% |
55,600 |
2024/4/1 |
1,087 |
1,087 |
1,060 |
1,067 |
-1.20% |
54,800 |
2024/3/29 |
1,101 |
1,102 |
1,068 |
1,080 |
-2.35% |
132,300 |
2024/3/28 |
1,124 |
1,127 |
1,099 |
1,106 |
-2.64% |
44,300 |
2024/3/27 |
1,133 |
1,139 |
1,119 |
1,136 |
-0.18% |
51,000 |
2024/3/26 |
1,140 |
1,140 |
1,114 |
1,138 |
-0.26% |
47,100 |
2024/3/25 |
1,140 |
1,156 |
1,124 |
1,141 |
-0.35% |
57,500 |
2024/3/22 |
1,134 |
1,147 |
1,129 |
1,145 |
+0.97% |
41,600 |
2024/3/21 |
1,150 |
1,160 |
1,127 |
1,134 |
-1.05% |
56,800 |
2024/3/19 |
1,124 |
1,154 |
1,111 |
1,146 |
+3.15% |
82,100 |
2024/3/18 |
1,109 |
1,119 |
1,091 |
1,111 |
+2.21% |
54,500 |
2024/3/15 |
1,120 |
1,120 |
1,081 |
1,087 |
-3.29% |
42,600 |
2024/3/14 |
1,114 |
1,131 |
1,102 |
1,124 |
+2.09% |
55,100 |
2024/3/13 |
1,110 |
1,119 |
1,098 |
1,101 |
-0.45% |
53,100 |
2024/3/12 |
1,083 |
1,111 |
1,083 |
1,106 |
+2.31% |
56,100 |
2024/3/11 |
1,082 |
1,090 |
1,070 |
1,081 |
-0.37% |
48,200 |
2024/3/8 |
1,093 |
1,100 |
1,067 |
1,085 |
-2.25% |
108,700 |
2024/3/7 |
1,100 |
1,121 |
1,099 |
1,110 |
+1.83% |
134,500 |
2024/3/6 |
1,053 |
1,100 |
1,048 |
1,090 |
+3.42% |
160,500 |
2024/3/5 |
1,050 |
1,061 |
1,035 |
1,054 |
-0.09% |
90,000 |
2024/3/4 |
1,046 |
1,076 |
1,045 |
1,055 |
+0.86% |
165,500 |
2024/3/1 |
1,126 |
1,127 |
1,043 |
1,046 |
-6.61% |
317,900 |
2024/2/29 |
1,133 |
1,146 |
1,118 |
1,120 |
-1.50% |
38,800 |
2024/2/28 |
1,139 |
1,152 |
1,130 |
1,137 |
-0.09% |
61,500 |
2024/2/27 |
1,131 |
1,160 |
1,130 |
1,138 |
+0.98% |
77,300 |
2024/2/26 |
1,081 |
1,141 |
1,080 |
1,127 |
+4.93% |
70,400 |
2024/2/22 |
1,067 |
1,088 |
1,059 |
1,074 |
+0.37% |
62,900 |
2024/2/21 |
1,121 |
1,121 |
1,060 |
1,070 |
-4.80% |
111,600 |
2024/2/20 |
1,136 |
1,139 |
1,111 |
1,124 |
+0.36% |
69,400 |
2024/2/19 |
1,102 |
1,138 |
1,102 |
1,120 |
+0.27% |
101,800 |
2024/2/16 |
1,142 |
1,149 |
1,103 |
1,117 |
+0.45% |
72,000 |
2024/2/15 |
1,151 |
1,160 |
1,110 |
1,112 |
-3.39% |
97,500 |
2024/2/14 |
1,246 |
1,246 |
1,142 |
1,151 |
-9.44% |
196,200 |
2024/2/13 |
1,208 |
1,274 |
1,191 |
1,271 |
+6.36% |
356,900 |
2024/2/9 |
1,182 |
1,207 |
1,177 |
1,195 |
+1.27% |
49,800 |
2024/2/8 |
1,193 |
1,200 |
1,176 |
1,180 |
-1.50% |
39,600 |
2024/2/7 |
1,189 |
1,208 |
1,189 |
1,198 |
+0.50% |
31,800 |
2024/2/6 |
1,193 |
1,197 |
1,182 |
1,192 |
-0.33% |
20,000 |
2024/2/5 |
1,200 |
1,206 |
1,191 |
1,196 |
+0.42% |
35,800 |
2024/2/2 |
1,183 |
1,196 |
1,176 |
1,191 |
+0.93% |
39,100 |
2024/2/1 |
1,192 |
1,192 |
1,159 |
1,180 |
-1.26% |
52,400 |
2024/1/31 |
1,184 |
1,200 |
1,175 |
1,195 |
+0.93% |
39,900 |
2024/1/30 |
1,214 |
1,218 |
1,180 |
1,184 |
-2.71% |
117,300 |
2024/1/29 |
1,216 |
1,228 |
1,212 |
1,217 |
+0.16% |
36,200 |
2024/1/26 |
1,225 |
1,232 |
1,210 |
1,215 |
-0.49% |
37,500 |
2024/1/25 |
1,197 |
1,226 |
1,197 |
1,221 |
+2.01% |
43,700 |
2024/1/24 |
1,202 |
1,220 |
1,194 |
1,197 |
-0.25% |
40,500 |
2024/1/23 |
1,212 |
1,223 |
1,200 |
1,200 |
-1.48% |
29,900 |
2024/1/22 |
1,217 |
1,221 |
1,194 |
1,218 |
+0.08% |
35,100 |
2024/1/19 |
1,192 |
1,237 |
1,188 |
1,217 |
+3.05% |
96,800 |
2024/1/18 |
1,181 |
1,205 |
1,177 |
1,181 |
+1.03% |
49,300 |
2024/1/17 |
1,190 |
1,191 |
1,156 |
1,169 |
-2.09% |
91,100 |
2024/1/16 |
1,210 |
1,229 |
1,190 |
1,194 |
-0.91% |
37,800 |
2024/1/15 |
1,212 |
1,220 |
1,194 |
1,205 |
+0.42% |
59,200 |
2024/1/12 |
1,187 |
1,213 |
1,183 |
1,200 |
+2.04% |
68,600 |
2024/1/11 |
1,196 |
1,196 |
1,170 |
1,176 |
-1.75% |
40,100 |
2024/1/10 |
1,202 |
1,218 |
1,195 |
1,197 |
-0.42% |
47,200 |
2024/1/9 |
1,219 |
1,219 |
1,192 |
1,202 |
-1.48% |
62,800 |
2024/1/5 |
1,205 |
1,243 |
1,205 |
1,220 |
+2.43% |
207,300 |
2024/1/4 |
1,170 |
1,206 |
1,162 |
1,191 |
+0.51% |
55,500 |
2023/12/29 |
1,195 |
1,195 |
1,176 |
1,185 |
-0.84% |
40,600 |
2023/12/28 |
1,172 |
1,195 |
1,166 |
1,195 |
+2.31% |
50,600 |
2023/12/27 |
1,145 |
1,173 |
1,143 |
1,168 |
+1.30% |
53,000 |
2023/12/26 |
1,171 |
1,193 |
1,150 |
1,153 |
-1.62% |
99,800 |
2023/12/25 |
1,154 |
1,178 |
1,141 |
1,172 |
+2.09% |
101,100 |
2023/12/22 |
1,149 |
1,152 |
1,131 |
1,148 |
-0.09% |
42,900 |
2023/12/21 |
1,152 |
1,165 |
1,143 |
1,149 |
-0.86% |
44,100 |
2023/12/20 |
1,165 |
1,173 |
1,152 |
1,159 |
+0.00% |
35,500 |
2023/12/19 |
1,113 |
1,159 |
1,109 |
1,159 |
+4.13% |
155,500 |
2023/12/18 |
1,121 |
1,127 |
1,102 |
1,113 |
-1.33% |
26,400 |
2023/12/15 |
1,124 |
1,136 |
1,105 |
1,128 |
+0.36% |
58,100 |
2023/12/14 |
1,127 |
1,151 |
1,121 |
1,124 |
+4.56% |
104,700 |
2023/12/13 |
1,075 |
1,086 |
1,066 |
1,075 |
+0.47% |
47,200 |
2023/12/12 |
1,087 |
1,095 |
1,064 |
1,070 |
-2.37% |
69,300 |
2023/12/11 |
1,136 |
1,136 |
1,090 |
1,096 |
-3.78% |
88,300 |
2023/12/8 |
1,157 |
1,186 |
1,137 |
1,139 |
-1.13% |
208,700 |
2023/12/7 |
1,102 |
1,177 |
1,102 |
1,152 |
+4.92% |
277,800 |
2023/12/6 |
1,070 |
1,104 |
1,065 |
1,098 |
+2.04% |
77,900 |
2023/12/5 |
1,120 |
1,125 |
1,076 |
1,076 |
-6.43% |
80,900 |
2023/12/4 |
1,091 |
1,160 |
1,091 |
1,150 |
+4.64% |
149,600 |
2023/12/1 |
1,131 |
1,131 |
1,099 |
1,099 |
-3.93% |
80,900 |
2023/11/30 |
1,150 |
1,222 |
1,137 |
1,144 |
-1.80% |
270,400 |
2023/11/29 |
1,119 |
1,168 |
1,118 |
1,165 |
+3.56% |
158,300 |
2023/11/28 |
1,096 |
1,141 |
1,093 |
1,125 |
+4.55% |
225,400 |
2023/11/27 |
1,088 |
1,096 |
1,072 |
1,076 |
-1.19% |
55,600 |
2023/11/24 |
1,100 |
1,119 |
1,086 |
1,089 |
+0.18% |
124,700 |
2023/11/22 |
1,069 |
1,093 |
1,063 |
1,087 |
+1.97% |
93,000 |
2023/11/21 |
1,044 |
1,071 |
1,041 |
1,066 |
+3.29% |
119,300 |
2023/11/20 |
1,011 |
1,046 |
1,010 |
1,032 |
+3.61% |
188,400 |
2023/11/17 |
989 |
996 |
965 |
996 |
+0.50% |
56,200 |
2023/11/16 |
987 |
999 |
985 |
991 |
+0.41% |
33,800 |
2023/11/15 |
972 |
998 |
972 |
987 |
+0.51% |
93,700 |
2023/11/14 |
975 |
995 |
974 |
982 |
-0.81% |
71,100 |
2023/11/13 |
933 |
1,006 |
933 |
990 |
+7.84% |
293,300 |
2023/11/10 |
903 |
918 |
892 |
918 |
+0.00% |
126,100 |
2023/11/9 |
917 |
924 |
906 |
918 |
-1.08% |
83,700 |
2023/11/8 |
935 |
941 |
916 |
928 |
-0.54% |
53,100 |
2023/11/7 |
935 |
937 |
924 |
933 |
-0.32% |
55,600 |
2023/11/6 |
950 |
954 |
927 |
936 |
-0.21% |
85,400 |
2023/11/2 |
930 |
947 |
925 |
938 |
+2.96% |
76,800 |
2023/11/1 |
936 |
936 |
910 |
911 |
-2.36% |
123,800 |
2023/10/31 |
909 |
936 |
896 |
933 |
+2.53% |
92,300 |
2023/10/30 |
913 |
926 |
910 |
910 |
-1.62% |
167,000 |
2023/10/27 |
899 |
927 |
899 |
925 |
+2.89% |
61,100 |
2023/10/26 |
906 |
914 |
895 |
899 |
-2.39% |
63,500 |
2023/10/25 |
923 |
931 |
913 |
921 |
+0.55% |
70,400 |
2023/10/24 |
910 |
916 |
870 |
916 |
+0.00% |
256,100 |
2023/10/23 |
929 |
937 |
915 |
916 |
-2.66% |
73,600 |
2023/10/20 |
941 |
946 |
932 |
941 |
+0.43% |
33,200 |
2023/10/19 |
936 |
941 |
926 |
937 |
+0.11% |
29,100 |
|