日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,044 |
1,054 |
1,017 |
1,039 |
-1.52% |
87,400 |
2024/4/18 |
1,028 |
1,058 |
1,028 |
1,055 |
+3.03% |
47,300 |
2024/4/17 |
1,049 |
1,050 |
1,021 |
1,024 |
-2.48% |
96,900 |
2024/4/16 |
1,045 |
1,069 |
1,040 |
1,050 |
-0.94% |
53,700 |
2024/4/15 |
1,040 |
1,060 |
1,037 |
1,060 |
+1.53% |
52,300 |
2024/4/12 |
1,076 |
1,078 |
1,044 |
1,044 |
-2.97% |
94,600 |
2024/4/11 |
1,063 |
1,091 |
1,061 |
1,076 |
-0.19% |
45,200 |
2024/4/10 |
1,095 |
1,100 |
1,067 |
1,078 |
-1.55% |
68,500 |
2024/4/9 |
1,090 |
1,110 |
1,083 |
1,095 |
+1.39% |
47,000 |
2024/4/8 |
1,093 |
1,093 |
1,076 |
1,080 |
-0.28% |
66,600 |
2024/4/5 |
1,066 |
1,094 |
1,057 |
1,083 |
-0.55% |
147,400 |
2024/4/4 |
1,121 |
1,125 |
1,089 |
1,089 |
-2.07% |
111,300 |
2024/4/3 |
1,110 |
1,133 |
1,100 |
1,112 |
-1.94% |
94,500 |
2024/4/2 |
1,130 |
1,140 |
1,112 |
1,134 |
-0.61% |
108,100 |
2024/4/1 |
1,196 |
1,196 |
1,135 |
1,141 |
-2.48% |
147,600 |
2024/3/29 |
1,145 |
1,175 |
1,138 |
1,170 |
+2.18% |
114,000 |
2024/3/28 |
1,150 |
1,162 |
1,137 |
1,145 |
+0.44% |
102,500 |
2024/3/27 |
1,146 |
1,150 |
1,135 |
1,140 |
-0.61% |
99,500 |
2024/3/26 |
1,122 |
1,154 |
1,110 |
1,147 |
+2.41% |
163,600 |
2024/3/25 |
1,117 |
1,130 |
1,100 |
1,120 |
+3.04% |
150,600 |
2024/3/22 |
1,099 |
1,099 |
1,073 |
1,087 |
-0.46% |
84,500 |
2024/3/21 |
1,120 |
1,125 |
1,092 |
1,092 |
-0.64% |
182,500 |
2024/3/19 |
1,083 |
1,105 |
1,075 |
1,099 |
+1.76% |
175,600 |
2024/3/18 |
1,060 |
1,084 |
1,060 |
1,080 |
+3.15% |
125,500 |
2024/3/15 |
1,058 |
1,059 |
1,042 |
1,047 |
-2.24% |
102,600 |
2024/3/14 |
1,070 |
1,108 |
1,057 |
1,071 |
+4.08% |
336,900 |
2024/3/13 |
1,049 |
1,056 |
1,026 |
1,029 |
-1.63% |
74,400 |
2024/3/12 |
1,030 |
1,053 |
1,021 |
1,046 |
+1.16% |
84,100 |
2024/3/11 |
1,043 |
1,048 |
1,029 |
1,034 |
-1.99% |
140,100 |
2024/3/8 |
1,044 |
1,077 |
1,039 |
1,055 |
+0.86% |
124,300 |
2024/3/7 |
1,100 |
1,108 |
1,035 |
1,046 |
-3.77% |
208,000 |
2024/3/6 |
1,011 |
1,089 |
999 |
1,087 |
+8.70% |
357,900 |
2024/3/5 |
987 |
1,021 |
985 |
1,000 |
+1.32% |
136,100 |
2024/3/4 |
1,004 |
1,005 |
987 |
987 |
-1.60% |
135,200 |
2024/3/1 |
1,034 |
1,037 |
997 |
1,003 |
-2.90% |
169,800 |
2024/2/29 |
1,017 |
1,034 |
995 |
1,033 |
+1.57% |
147,900 |
2024/2/28 |
1,021 |
1,024 |
997 |
1,017 |
+0.49% |
124,500 |
2024/2/27 |
1,014 |
1,020 |
1,000 |
1,012 |
+1.30% |
116,700 |
2024/2/26 |
978 |
1,007 |
955 |
999 |
+2.67% |
141,600 |
2024/2/22 |
995 |
1,000 |
968 |
973 |
-2.41% |
128,600 |
2024/2/21 |
1,023 |
1,028 |
990 |
997 |
-2.06% |
137,400 |
2024/2/20 |
1,053 |
1,058 |
1,010 |
1,018 |
-1.36% |
280,100 |
2024/2/19 |
982 |
1,053 |
978 |
1,032 |
+5.85% |
596,200 |
2024/2/16 |
926 |
989 |
926 |
975 |
+10.54% |
462,500 |
2024/2/15 |
912 |
916 |
875 |
882 |
-3.61% |
382,100 |
2024/2/14 |
924 |
924 |
901 |
915 |
-2.35% |
183,200 |
2024/2/13 |
932 |
953 |
932 |
937 |
+1.85% |
131,600 |
2024/2/9 |
922 |
935 |
920 |
920 |
-0.22% |
50,700 |
2024/2/8 |
930 |
939 |
920 |
922 |
-1.50% |
111,000 |
2024/2/7 |
964 |
966 |
933 |
936 |
-1.58% |
145,200 |
2024/2/6 |
968 |
970 |
950 |
951 |
-1.14% |
95,500 |
2024/2/5 |
946 |
964 |
939 |
962 |
+1.91% |
141,400 |
2024/2/2 |
952 |
953 |
942 |
944 |
-0.63% |
103,000 |
2024/2/1 |
965 |
965 |
947 |
950 |
-2.36% |
102,400 |
2024/1/31 |
970 |
982 |
961 |
973 |
+0.10% |
101,000 |
2024/1/30 |
981 |
985 |
966 |
972 |
-0.31% |
124,700 |
2024/1/29 |
964 |
981 |
956 |
975 |
+2.20% |
145,900 |
2024/1/26 |
960 |
968 |
952 |
954 |
-0.83% |
90,100 |
2024/1/25 |
955 |
966 |
949 |
962 |
+1.05% |
117,600 |
2024/1/24 |
957 |
974 |
949 |
952 |
-0.42% |
95,800 |
2024/1/23 |
964 |
970 |
950 |
956 |
-0.83% |
124,100 |
2024/1/22 |
927 |
964 |
926 |
964 |
+4.56% |
127,200 |
2024/1/19 |
920 |
935 |
913 |
922 |
+0.22% |
117,400 |
2024/1/18 |
934 |
937 |
920 |
920 |
-1.60% |
114,800 |
2024/1/17 |
962 |
978 |
935 |
935 |
-2.09% |
202,600 |
2024/1/16 |
965 |
988 |
953 |
955 |
+1.38% |
272,400 |
2024/1/15 |
924 |
948 |
920 |
942 |
+2.28% |
250,600 |
2024/1/12 |
922 |
931 |
905 |
921 |
+1.10% |
209,900 |
2024/1/11 |
915 |
920 |
909 |
911 |
-0.33% |
106,500 |
2024/1/10 |
914 |
917 |
902 |
914 |
-0.11% |
110,500 |
2024/1/9 |
914 |
924 |
908 |
915 |
+0.77% |
139,000 |
2024/1/5 |
940 |
940 |
908 |
908 |
-2.89% |
192,200 |
2024/1/4 |
911 |
940 |
898 |
935 |
+1.41% |
149,600 |
2023/12/29 |
925 |
928 |
910 |
922 |
+0.88% |
167,300 |
2023/12/28 |
896 |
916 |
884 |
914 |
+1.44% |
127,100 |
2023/12/27 |
886 |
901 |
881 |
901 |
+1.46% |
121,000 |
2023/12/26 |
885 |
900 |
884 |
888 |
+0.91% |
110,800 |
2023/12/25 |
898 |
904 |
880 |
880 |
-2.00% |
137,900 |
2023/12/22 |
891 |
904 |
891 |
898 |
+0.90% |
94,300 |
2023/12/21 |
892 |
898 |
884 |
890 |
-1.44% |
100,100 |
2023/12/20 |
916 |
918 |
902 |
903 |
-0.55% |
131,300 |
2023/12/19 |
900 |
908 |
891 |
908 |
+2.02% |
116,500 |
2023/12/18 |
898 |
899 |
878 |
890 |
-1.98% |
208,600 |
2023/12/15 |
887 |
910 |
882 |
908 |
+1.68% |
147,000 |
2023/12/14 |
929 |
946 |
891 |
893 |
-3.35% |
254,000 |
2023/12/13 |
924 |
931 |
908 |
924 |
+0.22% |
161,700 |
2023/12/12 |
926 |
926 |
909 |
922 |
+0.33% |
130,500 |
2023/12/11 |
917 |
926 |
910 |
919 |
+0.22% |
133,900 |
2023/12/8 |
922 |
926 |
908 |
917 |
-0.54% |
169,100 |
2023/12/7 |
919 |
932 |
914 |
922 |
-0.86% |
125,000 |
2023/12/6 |
930 |
940 |
921 |
930 |
+0.98% |
134,000 |
2023/12/5 |
946 |
946 |
921 |
921 |
-3.66% |
202,100 |
2023/12/4 |
950 |
967 |
942 |
956 |
+0.63% |
141,200 |
2023/12/1 |
963 |
965 |
946 |
950 |
-1.14% |
115,100 |
2023/11/30 |
956 |
966 |
944 |
961 |
+0.31% |
118,100 |
2023/11/29 |
960 |
973 |
946 |
958 |
-0.83% |
118,500 |
2023/11/28 |
982 |
1,000 |
951 |
966 |
-1.63% |
238,400 |
2023/11/27 |
966 |
996 |
955 |
982 |
+3.26% |
217,600 |
2023/11/24 |
969 |
969 |
946 |
951 |
-1.04% |
162,100 |
2023/11/22 |
974 |
974 |
953 |
961 |
-2.73% |
243,900 |
2023/11/21 |
1,018 |
1,018 |
978 |
988 |
-3.61% |
313,400 |
2023/11/20 |
1,030 |
1,035 |
1,002 |
1,025 |
-0.49% |
258,800 |
2023/11/17 |
1,040 |
1,057 |
1,007 |
1,030 |
-1.06% |
172,400 |
2023/11/16 |
1,050 |
1,080 |
1,023 |
1,041 |
+0.00% |
183,600 |
2023/11/15 |
1,131 |
1,131 |
1,040 |
1,041 |
-5.45% |
477,800 |
2023/11/14 |
1,141 |
1,141 |
1,093 |
1,101 |
-1.26% |
101,700 |
2023/11/13 |
1,134 |
1,147 |
1,111 |
1,115 |
-0.89% |
137,800 |
2023/11/10 |
1,102 |
1,128 |
1,094 |
1,125 |
+0.90% |
89,900 |
2023/11/9 |
1,103 |
1,117 |
1,090 |
1,115 |
-0.45% |
111,500 |
2023/11/8 |
1,116 |
1,144 |
1,104 |
1,120 |
+0.09% |
98,200 |
2023/11/7 |
1,136 |
1,140 |
1,116 |
1,119 |
-2.70% |
87,400 |
2023/11/6 |
1,144 |
1,169 |
1,144 |
1,150 |
+3.79% |
96,200 |
2023/11/2 |
1,113 |
1,125 |
1,094 |
1,108 |
+2.31% |
127,500 |
2023/11/1 |
1,125 |
1,126 |
1,083 |
1,083 |
-3.65% |
131,600 |
2023/10/31 |
1,108 |
1,127 |
1,086 |
1,124 |
+1.81% |
79,100 |
2023/10/30 |
1,085 |
1,111 |
1,067 |
1,104 |
-0.45% |
102,100 |
2023/10/27 |
1,097 |
1,121 |
1,082 |
1,109 |
+1.28% |
68,200 |
2023/10/26 |
1,099 |
1,107 |
1,080 |
1,095 |
-2.14% |
96,900 |
2023/10/25 |
1,162 |
1,162 |
1,116 |
1,119 |
-1.76% |
91,900 |
2023/10/24 |
1,106 |
1,144 |
1,074 |
1,139 |
+4.40% |
101,900 |
2023/10/23 |
1,114 |
1,123 |
1,086 |
1,091 |
-2.68% |
127,200 |
2023/10/20 |
1,150 |
1,158 |
1,117 |
1,121 |
-4.43% |
118,200 |
2023/10/19 |
1,206 |
1,216 |
1,169 |
1,173 |
-3.30% |
66,000 |
|