日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,539 |
1,567 |
1,487 |
1,533 |
-0.39% |
157,100 |
2024/4/18 |
1,534 |
1,559 |
1,519 |
1,539 |
+0.26% |
370,800 |
2024/4/17 |
1,413 |
1,559 |
1,413 |
1,535 |
+16.02% |
526,200 |
2024/4/16 |
1,323 |
1,339 |
1,316 |
1,323 |
-0.45% |
29,000 |
2024/4/15 |
1,320 |
1,355 |
1,315 |
1,329 |
-0.89% |
26,600 |
2024/4/12 |
1,372 |
1,372 |
1,340 |
1,341 |
-0.52% |
49,800 |
2024/4/11 |
1,360 |
1,388 |
1,339 |
1,348 |
-1.75% |
72,200 |
2024/4/10 |
1,292 |
1,384 |
1,288 |
1,372 |
+8.72% |
154,300 |
2024/4/9 |
1,206 |
1,262 |
1,206 |
1,262 |
+5.43% |
32,000 |
2024/4/8 |
1,168 |
1,201 |
1,165 |
1,197 |
+3.37% |
34,000 |
2024/4/5 |
1,178 |
1,197 |
1,154 |
1,158 |
-2.77% |
47,100 |
2024/4/4 |
1,230 |
1,230 |
1,180 |
1,191 |
-1.73% |
36,400 |
2024/4/3 |
1,205 |
1,229 |
1,192 |
1,212 |
-0.25% |
22,300 |
2024/4/2 |
1,269 |
1,272 |
1,215 |
1,215 |
-4.33% |
23,900 |
2024/4/1 |
1,274 |
1,291 |
1,260 |
1,270 |
+0.63% |
30,800 |
2024/3/29 |
1,254 |
1,262 |
1,231 |
1,262 |
+0.64% |
29,300 |
2024/3/28 |
1,266 |
1,270 |
1,254 |
1,254 |
-0.95% |
18,600 |
2024/3/27 |
1,281 |
1,304 |
1,260 |
1,266 |
-0.16% |
40,400 |
2024/3/26 |
1,250 |
1,283 |
1,250 |
1,268 |
+0.48% |
29,000 |
2024/3/25 |
1,279 |
1,301 |
1,254 |
1,262 |
-0.63% |
37,800 |
2024/3/22 |
1,240 |
1,277 |
1,234 |
1,270 |
+2.34% |
37,200 |
2024/3/21 |
1,250 |
1,264 |
1,234 |
1,241 |
-0.88% |
50,800 |
2024/3/19 |
1,249 |
1,277 |
1,236 |
1,252 |
+0.24% |
69,800 |
2024/3/18 |
1,253 |
1,253 |
1,216 |
1,249 |
-0.40% |
48,000 |
2024/3/15 |
1,226 |
1,288 |
1,195 |
1,254 |
+0.40% |
193,600 |
2024/3/14 |
1,269 |
1,319 |
1,219 |
1,249 |
+11.62% |
614,700 |
2024/3/13 |
1,142 |
1,149 |
1,118 |
1,119 |
-1.76% |
79,300 |
2024/3/12 |
1,096 |
1,142 |
1,091 |
1,139 |
+2.52% |
12,600 |
2024/3/11 |
1,112 |
1,124 |
1,085 |
1,111 |
-1.42% |
21,200 |
2024/3/8 |
1,114 |
1,141 |
1,114 |
1,127 |
-0.18% |
31,700 |
2024/3/7 |
1,109 |
1,135 |
1,100 |
1,129 |
+0.44% |
22,800 |
2024/3/6 |
1,069 |
1,129 |
1,069 |
1,124 |
+3.79% |
39,600 |
2024/3/5 |
1,070 |
1,089 |
1,059 |
1,083 |
+1.21% |
13,500 |
2024/3/4 |
1,095 |
1,098 |
1,070 |
1,070 |
-3.69% |
45,900 |
2024/3/1 |
1,140 |
1,142 |
1,110 |
1,111 |
-1.86% |
12,700 |
2024/2/29 |
1,105 |
1,137 |
1,095 |
1,132 |
+0.89% |
32,300 |
2024/2/28 |
1,115 |
1,143 |
1,115 |
1,122 |
+0.63% |
36,500 |
2024/2/27 |
1,090 |
1,115 |
1,081 |
1,115 |
+2.86% |
22,300 |
2024/2/26 |
1,079 |
1,101 |
1,079 |
1,084 |
+0.46% |
19,700 |
2024/2/22 |
1,082 |
1,089 |
1,069 |
1,079 |
-0.09% |
19,400 |
2024/2/21 |
1,091 |
1,104 |
1,077 |
1,080 |
-1.82% |
13,400 |
2024/2/20 |
1,109 |
1,110 |
1,089 |
1,100 |
-0.81% |
24,300 |
2024/2/19 |
1,079 |
1,112 |
1,063 |
1,109 |
+4.82% |
44,800 |
2024/2/16 |
1,021 |
1,064 |
1,021 |
1,058 |
+3.62% |
33,400 |
2024/2/15 |
1,023 |
1,028 |
1,015 |
1,021 |
-0.10% |
14,900 |
2024/2/14 |
1,013 |
1,022 |
1,006 |
1,022 |
+0.39% |
18,000 |
2024/2/13 |
1,041 |
1,041 |
1,014 |
1,018 |
-1.74% |
22,300 |
2024/2/9 |
1,030 |
1,042 |
1,026 |
1,036 |
+0.00% |
16,500 |
2024/2/8 |
1,054 |
1,054 |
1,031 |
1,036 |
-1.80% |
11,100 |
2024/2/7 |
1,041 |
1,055 |
1,038 |
1,055 |
+1.15% |
9,300 |
2024/2/6 |
1,061 |
1,062 |
1,043 |
1,043 |
-2.61% |
16,000 |
2024/2/5 |
1,058 |
1,080 |
1,058 |
1,071 |
+1.61% |
22,900 |
2024/2/2 |
1,055 |
1,067 |
1,043 |
1,054 |
+0.09% |
34,400 |
2024/2/1 |
1,032 |
1,055 |
1,025 |
1,053 |
+1.54% |
29,300 |
2024/1/31 |
1,029 |
1,037 |
1,018 |
1,037 |
+0.00% |
15,700 |
2024/1/30 |
1,031 |
1,043 |
1,025 |
1,037 |
+0.58% |
74,300 |
2024/1/29 |
1,050 |
1,072 |
1,031 |
1,031 |
-1.62% |
155,800 |
2024/1/26 |
1,054 |
1,071 |
1,044 |
1,048 |
-2.15% |
52,500 |
2024/1/25 |
1,044 |
1,082 |
1,044 |
1,071 |
+2.59% |
43,200 |
2024/1/24 |
1,053 |
1,058 |
1,041 |
1,044 |
-1.32% |
29,400 |
2024/1/23 |
1,070 |
1,074 |
1,056 |
1,058 |
-0.66% |
19,200 |
2024/1/22 |
1,047 |
1,071 |
1,047 |
1,065 |
+1.91% |
31,500 |
2024/1/19 |
1,034 |
1,051 |
1,034 |
1,045 |
+1.16% |
16,800 |
2024/1/18 |
1,022 |
1,042 |
1,021 |
1,033 |
+0.19% |
15,500 |
2024/1/17 |
1,032 |
1,047 |
1,031 |
1,031 |
+0.00% |
14,100 |
2024/1/16 |
1,032 |
1,045 |
1,031 |
1,031 |
-0.48% |
13,400 |
2024/1/15 |
1,046 |
1,046 |
1,028 |
1,036 |
-1.15% |
21,800 |
2024/1/12 |
1,041 |
1,054 |
1,039 |
1,048 |
-0.38% |
18,600 |
2024/1/11 |
1,056 |
1,056 |
1,043 |
1,052 |
-0.09% |
26,600 |
2024/1/10 |
1,032 |
1,059 |
1,026 |
1,053 |
+2.13% |
33,600 |
2024/1/9 |
1,018 |
1,035 |
1,018 |
1,031 |
+1.98% |
19,200 |
2024/1/5 |
1,040 |
1,040 |
1,011 |
1,011 |
-1.84% |
30,600 |
2024/1/4 |
1,015 |
1,038 |
1,000 |
1,030 |
+0.98% |
24,700 |
2023/12/29 |
1,011 |
1,021 |
1,011 |
1,020 |
-0.20% |
8,800 |
2023/12/28 |
1,000 |
1,022 |
996 |
1,022 |
+2.40% |
24,000 |
2023/12/27 |
985 |
998 |
981 |
998 |
+1.11% |
30,100 |
2023/12/26 |
991 |
999 |
983 |
987 |
-0.40% |
14,500 |
2023/12/25 |
995 |
1,001 |
988 |
991 |
-0.20% |
12,400 |
2023/12/22 |
992 |
1,010 |
992 |
993 |
-0.80% |
11,800 |
2023/12/21 |
986 |
1,011 |
986 |
1,001 |
-1.38% |
24,800 |
2023/12/20 |
999 |
1,016 |
991 |
1,015 |
+1.40% |
33,100 |
2023/12/19 |
984 |
1,001 |
977 |
1,001 |
+1.73% |
31,800 |
2023/12/18 |
1,013 |
1,013 |
972 |
984 |
-2.96% |
45,000 |
2023/12/15 |
1,077 |
1,090 |
1,014 |
1,014 |
-4.97% |
91,900 |
2023/12/14 |
1,059 |
1,070 |
1,020 |
1,067 |
+9.10% |
188,300 |
2023/12/13 |
990 |
993 |
977 |
978 |
-1.91% |
34,200 |
2023/12/12 |
1,000 |
1,000 |
984 |
997 |
+0.10% |
11,000 |
2023/12/11 |
995 |
1,003 |
989 |
996 |
+1.43% |
12,100 |
2023/12/8 |
993 |
1,000 |
978 |
982 |
-2.00% |
19,100 |
2023/12/7 |
1,014 |
1,018 |
1,000 |
1,002 |
-1.18% |
9,400 |
2023/12/6 |
1,033 |
1,033 |
1,012 |
1,014 |
+0.70% |
12,900 |
2023/12/5 |
1,025 |
1,033 |
1,003 |
1,007 |
-1.27% |
16,500 |
2023/12/4 |
1,020 |
1,024 |
1,008 |
1,020 |
-0.10% |
8,800 |
2023/12/1 |
1,042 |
1,042 |
1,013 |
1,021 |
-1.64% |
9,000 |
2023/11/30 |
1,028 |
1,039 |
1,024 |
1,038 |
+0.97% |
8,700 |
2023/11/29 |
1,022 |
1,036 |
1,021 |
1,028 |
+0.29% |
7,400 |
2023/11/28 |
1,021 |
1,025 |
1,015 |
1,025 |
+0.39% |
7,000 |
2023/11/27 |
1,044 |
1,050 |
1,021 |
1,021 |
-2.20% |
9,700 |
2023/11/24 |
1,042 |
1,046 |
1,029 |
1,044 |
+0.19% |
11,200 |
2023/11/22 |
1,055 |
1,060 |
1,035 |
1,042 |
-1.51% |
6,200 |
2023/11/21 |
1,036 |
1,058 |
1,034 |
1,058 |
+2.82% |
25,000 |
2023/11/20 |
1,018 |
1,044 |
1,018 |
1,029 |
+0.10% |
12,200 |
2023/11/17 |
1,006 |
1,045 |
1,006 |
1,028 |
+2.39% |
24,100 |
2023/11/16 |
1,008 |
1,010 |
1,000 |
1,004 |
+1.01% |
10,200 |
2023/11/15 |
1,003 |
1,008 |
991 |
994 |
-0.90% |
18,700 |
2023/11/14 |
1,001 |
1,009 |
993 |
1,003 |
+0.20% |
9,900 |
2023/11/13 |
1,018 |
1,018 |
999 |
1,001 |
-0.69% |
12,900 |
2023/11/10 |
1,009 |
1,009 |
997 |
1,008 |
+0.10% |
8,400 |
2023/11/9 |
998 |
1,008 |
995 |
1,007 |
+0.90% |
10,200 |
2023/11/8 |
996 |
998 |
982 |
998 |
+0.81% |
13,300 |
2023/11/7 |
999 |
999 |
987 |
990 |
-0.50% |
6,100 |
2023/11/6 |
977 |
997 |
974 |
995 |
+2.68% |
21,700 |
2023/11/2 |
959 |
969 |
959 |
969 |
+0.83% |
16,200 |
2023/11/1 |
965 |
965 |
952 |
961 |
+0.10% |
15,300 |
2023/10/31 |
965 |
965 |
945 |
960 |
-0.52% |
28,200 |
2023/10/30 |
964 |
970 |
953 |
965 |
+0.00% |
26,200 |
2023/10/27 |
946 |
965 |
946 |
965 |
+1.90% |
11,300 |
2023/10/26 |
950 |
957 |
941 |
947 |
-0.21% |
10,600 |
2023/10/25 |
953 |
962 |
948 |
949 |
-0.84% |
13,900 |
2023/10/24 |
945 |
959 |
917 |
957 |
+1.92% |
25,100 |
2023/10/23 |
955 |
958 |
933 |
939 |
-1.57% |
20,300 |
2023/10/20 |
951 |
965 |
947 |
954 |
-0.10% |
28,800 |
2023/10/19 |
951 |
970 |
951 |
955 |
-0.93% |
16,200 |
|