日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,013 |
1,015 |
988 |
1,015 |
+0.59% |
6,500 |
2024/4/23 |
1,003 |
1,016 |
996 |
1,009 |
+0.90% |
6,800 |
2024/4/22 |
1,018 |
1,019 |
998 |
1,000 |
+1.32% |
15,800 |
2024/4/19 |
1,049 |
1,049 |
980 |
987 |
-6.00% |
30,700 |
2024/4/18 |
1,005 |
1,060 |
999 |
1,050 |
+4.06% |
48,000 |
2024/4/17 |
1,057 |
1,061 |
1,009 |
1,009 |
-4.90% |
31,800 |
2024/4/16 |
1,088 |
1,088 |
1,050 |
1,061 |
-2.66% |
18,600 |
2024/4/15 |
1,100 |
1,100 |
1,077 |
1,090 |
-2.07% |
24,200 |
2024/4/12 |
1,140 |
1,140 |
1,105 |
1,113 |
-2.79% |
38,000 |
2024/4/11 |
1,150 |
1,155 |
1,138 |
1,145 |
-1.29% |
12,000 |
2024/4/10 |
1,172 |
1,172 |
1,155 |
1,160 |
-1.02% |
8,200 |
2024/4/9 |
1,180 |
1,180 |
1,150 |
1,172 |
-0.68% |
22,200 |
2024/4/8 |
1,200 |
1,200 |
1,175 |
1,180 |
-1.67% |
11,200 |
2024/4/5 |
1,200 |
1,210 |
1,175 |
1,200 |
-2.36% |
37,800 |
2024/4/4 |
1,258 |
1,269 |
1,223 |
1,229 |
-1.68% |
11,800 |
2024/4/3 |
1,233 |
1,255 |
1,221 |
1,250 |
+0.32% |
16,700 |
2024/4/2 |
1,261 |
1,261 |
1,227 |
1,246 |
-0.95% |
8,300 |
2024/4/1 |
1,276 |
1,276 |
1,245 |
1,258 |
+0.96% |
11,100 |
2024/3/29 |
1,224 |
1,259 |
1,218 |
1,246 |
+1.88% |
15,400 |
2024/3/28 |
1,230 |
1,261 |
1,213 |
1,223 |
-2.55% |
28,200 |
2024/3/27 |
1,277 |
1,286 |
1,235 |
1,255 |
-1.80% |
34,200 |
2024/3/26 |
1,308 |
1,309 |
1,278 |
1,278 |
-0.54% |
8,800 |
2024/3/25 |
1,307 |
1,324 |
1,278 |
1,285 |
-2.50% |
11,300 |
2024/3/22 |
1,307 |
1,320 |
1,295 |
1,318 |
+0.84% |
30,000 |
2024/3/21 |
1,311 |
1,315 |
1,296 |
1,307 |
+0.62% |
32,100 |
2024/3/19 |
1,315 |
1,315 |
1,298 |
1,299 |
-0.76% |
6,500 |
2024/3/18 |
1,302 |
1,315 |
1,295 |
1,309 |
+0.00% |
8,600 |
2024/3/15 |
1,322 |
1,332 |
1,309 |
1,309 |
-1.43% |
6,500 |
2024/3/14 |
1,326 |
1,351 |
1,325 |
1,328 |
-0.60% |
6,700 |
2024/3/13 |
1,320 |
1,479 |
1,320 |
1,336 |
+1.21% |
102,900 |
2024/3/12 |
1,345 |
1,352 |
1,312 |
1,320 |
-0.75% |
39,900 |
2024/3/11 |
1,300 |
1,348 |
1,260 |
1,330 |
-2.21% |
128,900 |
2024/3/8 |
1,350 |
1,436 |
1,319 |
1,360 |
+1.19% |
60,700 |
2024/3/7 |
1,361 |
1,364 |
1,333 |
1,344 |
-1.25% |
20,400 |
2024/3/6 |
1,373 |
1,383 |
1,361 |
1,361 |
+0.15% |
7,800 |
2024/3/5 |
1,392 |
1,392 |
1,359 |
1,359 |
-3.69% |
11,600 |
2024/3/4 |
1,300 |
1,420 |
1,300 |
1,411 |
+7.46% |
28,900 |
2024/3/1 |
1,312 |
1,330 |
1,295 |
1,313 |
+0.38% |
10,500 |
2024/2/29 |
1,379 |
1,379 |
1,308 |
1,308 |
-3.04% |
18,500 |
2024/2/28 |
1,351 |
1,364 |
1,319 |
1,349 |
-0.74% |
18,600 |
2024/2/27 |
1,376 |
1,378 |
1,300 |
1,359 |
-0.07% |
29,900 |
2024/2/26 |
1,464 |
1,475 |
1,342 |
1,360 |
-7.17% |
76,300 |
2024/2/22 |
1,442 |
1,475 |
1,429 |
1,465 |
+1.17% |
7,700 |
2024/2/21 |
1,446 |
1,459 |
1,416 |
1,448 |
+0.21% |
4,900 |
2024/2/20 |
1,470 |
1,478 |
1,433 |
1,445 |
+1.19% |
3,700 |
2024/2/19 |
1,343 |
1,430 |
1,343 |
1,428 |
+5.47% |
9,200 |
2024/2/16 |
1,335 |
1,376 |
1,332 |
1,354 |
+0.00% |
6,400 |
2024/2/15 |
1,424 |
1,424 |
1,335 |
1,354 |
-4.92% |
11,700 |
2024/2/14 |
1,451 |
1,464 |
1,416 |
1,424 |
-1.45% |
3,700 |
2024/2/13 |
1,472 |
1,478 |
1,429 |
1,445 |
-3.15% |
11,300 |
2024/2/9 |
1,501 |
1,550 |
1,492 |
1,492 |
-0.73% |
4,000 |
2024/2/8 |
1,520 |
1,536 |
1,500 |
1,503 |
-1.12% |
7,700 |
2024/2/7 |
1,515 |
1,594 |
1,506 |
1,520 |
-9.25% |
27,300 |
2024/2/6 |
1,682 |
1,710 |
1,675 |
1,675 |
-0.30% |
13,800 |
2024/2/5 |
1,651 |
1,685 |
1,651 |
1,680 |
+1.57% |
7,800 |
2024/2/2 |
1,654 |
1,660 |
1,643 |
1,654 |
+0.00% |
3,400 |
2024/2/1 |
1,680 |
1,680 |
1,651 |
1,654 |
-1.72% |
2,800 |
2024/1/31 |
1,694 |
1,699 |
1,683 |
1,683 |
-0.30% |
1,100 |
2024/1/30 |
1,674 |
1,688 |
1,672 |
1,688 |
+0.78% |
4,100 |
2024/1/29 |
1,670 |
1,675 |
1,666 |
1,675 |
+0.30% |
3,700 |
2024/1/26 |
1,660 |
1,672 |
1,660 |
1,670 |
-0.36% |
1,400 |
2024/1/25 |
1,664 |
1,683 |
1,664 |
1,676 |
-0.30% |
2,100 |
2024/1/24 |
1,665 |
1,683 |
1,660 |
1,681 |
+0.96% |
3,200 |
2024/1/23 |
1,672 |
1,684 |
1,640 |
1,665 |
-1.60% |
13,600 |
2024/1/22 |
1,700 |
1,700 |
1,638 |
1,692 |
-0.29% |
26,800 |
2024/1/19 |
1,694 |
1,712 |
1,694 |
1,697 |
+0.18% |
3,200 |
2024/1/18 |
1,705 |
1,710 |
1,692 |
1,694 |
-0.12% |
1,800 |
2024/1/17 |
1,701 |
1,718 |
1,691 |
1,696 |
+0.24% |
2,500 |
2024/1/16 |
1,700 |
1,701 |
1,692 |
1,692 |
+0.18% |
1,100 |
2024/1/15 |
1,700 |
1,707 |
1,689 |
1,689 |
-0.53% |
3,200 |
2024/1/12 |
1,732 |
1,740 |
1,688 |
1,698 |
-1.45% |
4,000 |
2024/1/11 |
1,720 |
1,733 |
1,719 |
1,723 |
+0.17% |
1,000 |
2024/1/10 |
1,691 |
1,731 |
1,691 |
1,720 |
+1.71% |
5,500 |
2024/1/9 |
1,691 |
1,705 |
1,675 |
1,691 |
+0.12% |
4,500 |
2024/1/5 |
1,726 |
1,734 |
1,661 |
1,689 |
-2.14% |
6,700 |
2024/1/4 |
1,739 |
1,739 |
1,703 |
1,726 |
-0.75% |
2,200 |
2023/12/29 |
1,740 |
1,744 |
1,710 |
1,739 |
+0.29% |
4,500 |
2023/12/28 |
1,737 |
1,743 |
1,717 |
1,734 |
+1.23% |
2,400 |
2023/12/27 |
1,697 |
1,717 |
1,684 |
1,713 |
+2.09% |
5,000 |
2023/12/26 |
1,651 |
1,686 |
1,651 |
1,678 |
+0.00% |
2,500 |
2023/12/25 |
1,686 |
1,718 |
1,646 |
1,678 |
+0.48% |
4,800 |
2023/12/22 |
1,658 |
1,680 |
1,607 |
1,670 |
-0.83% |
14,300 |
2023/12/21 |
1,690 |
1,700 |
1,660 |
1,684 |
-1.06% |
3,500 |
2023/12/20 |
1,742 |
1,742 |
1,700 |
1,702 |
-1.05% |
3,500 |
2023/12/19 |
1,701 |
1,720 |
1,700 |
1,720 |
+0.29% |
1,900 |
2023/12/18 |
1,700 |
1,721 |
1,687 |
1,715 |
+2.08% |
4,800 |
2023/12/15 |
1,678 |
1,694 |
1,666 |
1,680 |
+0.12% |
3,300 |
2023/12/14 |
1,688 |
1,726 |
1,658 |
1,678 |
-2.89% |
10,700 |
2023/12/13 |
1,741 |
1,750 |
1,700 |
1,728 |
-0.75% |
5,900 |
2023/12/12 |
1,779 |
1,798 |
1,702 |
1,741 |
-2.74% |
17,900 |
2023/12/11 |
1,789 |
1,800 |
1,773 |
1,790 |
+0.51% |
5,100 |
2023/12/8 |
1,808 |
1,808 |
1,771 |
1,781 |
-0.06% |
8,000 |
2023/12/7 |
1,812 |
1,813 |
1,782 |
1,782 |
-2.62% |
7,100 |
2023/12/6 |
1,833 |
1,833 |
1,814 |
1,830 |
+0.38% |
1,300 |
2023/12/5 |
1,839 |
1,839 |
1,814 |
1,823 |
-0.27% |
1,800 |
2023/12/4 |
1,807 |
1,845 |
1,770 |
1,828 |
+1.22% |
10,200 |
2023/12/1 |
1,836 |
1,836 |
1,803 |
1,806 |
-1.04% |
3,100 |
2023/11/30 |
1,820 |
1,825 |
1,797 |
1,825 |
+0.27% |
3,500 |
2023/11/29 |
1,795 |
1,820 |
1,782 |
1,820 |
+1.00% |
6,900 |
2023/11/28 |
1,808 |
1,818 |
1,800 |
1,802 |
-0.72% |
4,600 |
2023/11/27 |
1,861 |
1,867 |
1,815 |
1,815 |
-2.68% |
6,300 |
2023/11/24 |
1,860 |
1,889 |
1,860 |
1,865 |
+0.59% |
10,300 |
2023/11/22 |
1,898 |
1,898 |
1,841 |
1,854 |
-1.70% |
2,700 |
2023/11/21 |
1,893 |
1,893 |
1,855 |
1,886 |
-0.21% |
3,700 |
2023/11/20 |
1,894 |
1,915 |
1,840 |
1,890 |
-0.58% |
5,800 |
2023/11/17 |
1,885 |
1,901 |
1,863 |
1,901 |
+1.22% |
1,200 |
2023/11/16 |
1,863 |
1,904 |
1,827 |
1,878 |
-0.16% |
10,500 |
2023/11/15 |
1,905 |
1,905 |
1,868 |
1,881 |
-0.21% |
13,500 |
2023/11/14 |
1,927 |
1,927 |
1,857 |
1,885 |
-2.13% |
13,500 |
2023/11/13 |
1,993 |
1,993 |
1,890 |
1,926 |
-2.43% |
15,100 |
2023/11/10 |
1,955 |
1,999 |
1,951 |
1,974 |
-1.69% |
4,700 |
2023/11/9 |
2,094 |
2,094 |
1,929 |
2,008 |
-3.46% |
21,500 |
2023/11/8 |
2,080 |
2,134 |
1,960 |
2,080 |
+11.23% |
58,600 |
2023/11/7 |
1,933 |
1,955 |
1,870 |
1,870 |
-1.22% |
10,200 |
2023/11/6 |
1,913 |
1,933 |
1,885 |
1,893 |
-0.99% |
4,600 |
2023/11/2 |
1,843 |
1,938 |
1,843 |
1,912 |
+3.91% |
4,800 |
2023/11/1 |
1,864 |
1,906 |
1,840 |
1,840 |
+0.00% |
5,600 |
2023/10/31 |
1,824 |
1,864 |
1,756 |
1,840 |
+0.82% |
5,700 |
2023/10/30 |
1,841 |
1,884 |
1,819 |
1,825 |
-0.87% |
9,800 |
2023/10/27 |
1,820 |
1,858 |
1,809 |
1,841 |
+1.71% |
3,000 |
2023/10/26 |
1,862 |
1,891 |
1,810 |
1,810 |
-2.53% |
3,600 |
2023/10/25 |
1,945 |
1,945 |
1,857 |
1,857 |
-2.83% |
5,300 |
2023/10/24 |
1,900 |
1,915 |
1,810 |
1,911 |
+0.68% |
7,600 |
|