日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,156 |
1,156 |
1,134 |
1,144 |
-1.12% |
27,900 |
2024/4/18 |
1,137 |
1,157 |
1,137 |
1,157 |
+1.76% |
33,700 |
2024/4/17 |
1,142 |
1,145 |
1,134 |
1,137 |
+0.09% |
14,900 |
2024/4/16 |
1,158 |
1,159 |
1,135 |
1,136 |
-1.90% |
43,200 |
2024/4/15 |
1,128 |
1,159 |
1,125 |
1,158 |
+1.94% |
44,600 |
2024/4/12 |
1,143 |
1,143 |
1,133 |
1,136 |
-0.61% |
19,300 |
2024/4/11 |
1,138 |
1,143 |
1,131 |
1,143 |
+0.44% |
12,000 |
2024/4/10 |
1,138 |
1,143 |
1,137 |
1,138 |
+0.00% |
17,900 |
2024/4/9 |
1,138 |
1,142 |
1,134 |
1,138 |
+0.09% |
20,400 |
2024/4/8 |
1,138 |
1,142 |
1,135 |
1,137 |
-0.09% |
22,500 |
2024/4/5 |
1,135 |
1,149 |
1,130 |
1,138 |
+0.26% |
19,700 |
2024/4/4 |
1,154 |
1,154 |
1,134 |
1,135 |
-1.73% |
21,600 |
2024/4/3 |
1,148 |
1,158 |
1,141 |
1,155 |
+0.70% |
16,500 |
2024/4/2 |
1,158 |
1,158 |
1,141 |
1,147 |
-0.86% |
21,300 |
2024/4/1 |
1,187 |
1,187 |
1,148 |
1,157 |
-2.53% |
64,400 |
2024/3/29 |
1,160 |
1,191 |
1,160 |
1,187 |
+2.50% |
45,300 |
2024/3/28 |
1,166 |
1,172 |
1,155 |
1,158 |
-3.50% |
63,600 |
2024/3/27 |
1,193 |
1,202 |
1,193 |
1,200 |
+0.93% |
71,000 |
2024/3/26 |
1,200 |
1,207 |
1,184 |
1,189 |
-0.17% |
64,600 |
2024/3/25 |
1,220 |
1,220 |
1,189 |
1,191 |
-1.08% |
74,600 |
2024/3/22 |
1,189 |
1,204 |
1,182 |
1,204 |
+2.03% |
45,100 |
2024/3/21 |
1,190 |
1,205 |
1,175 |
1,180 |
+0.68% |
78,100 |
2024/3/19 |
1,174 |
1,180 |
1,165 |
1,172 |
-0.09% |
31,200 |
2024/3/18 |
1,170 |
1,186 |
1,168 |
1,173 |
-0.26% |
52,100 |
2024/3/15 |
1,177 |
1,193 |
1,176 |
1,176 |
-0.59% |
31,000 |
2024/3/14 |
1,183 |
1,196 |
1,170 |
1,183 |
+0.00% |
46,200 |
2024/3/13 |
1,209 |
1,209 |
1,176 |
1,183 |
-1.33% |
80,400 |
2024/3/12 |
1,199 |
1,209 |
1,170 |
1,199 |
+1.78% |
141,900 |
2024/3/11 |
1,150 |
1,178 |
1,148 |
1,178 |
+2.79% |
109,700 |
2024/3/8 |
1,139 |
1,153 |
1,137 |
1,146 |
+0.53% |
44,400 |
2024/3/7 |
1,137 |
1,155 |
1,135 |
1,140 |
+1.51% |
48,500 |
2024/3/6 |
1,117 |
1,127 |
1,116 |
1,123 |
+0.18% |
14,400 |
2024/3/5 |
1,130 |
1,130 |
1,111 |
1,121 |
-1.67% |
37,100 |
2024/3/4 |
1,134 |
1,140 |
1,130 |
1,140 |
+1.06% |
26,700 |
2024/3/1 |
1,137 |
1,137 |
1,128 |
1,128 |
-0.79% |
23,700 |
2024/2/29 |
1,135 |
1,138 |
1,124 |
1,137 |
-0.09% |
22,900 |
2024/2/28 |
1,122 |
1,140 |
1,122 |
1,138 |
+1.16% |
19,500 |
2024/2/27 |
1,117 |
1,126 |
1,116 |
1,125 |
+0.90% |
15,300 |
2024/2/26 |
1,118 |
1,124 |
1,114 |
1,115 |
-0.27% |
18,400 |
2024/2/22 |
1,125 |
1,125 |
1,113 |
1,118 |
+0.18% |
18,300 |
2024/2/21 |
1,123 |
1,123 |
1,110 |
1,116 |
-0.71% |
23,900 |
2024/2/20 |
1,123 |
1,130 |
1,123 |
1,124 |
+0.36% |
20,700 |
2024/2/19 |
1,112 |
1,123 |
1,112 |
1,120 |
+0.90% |
23,100 |
2024/2/16 |
1,102 |
1,117 |
1,102 |
1,110 |
+0.73% |
20,300 |
2024/2/15 |
1,131 |
1,131 |
1,091 |
1,102 |
-2.13% |
75,800 |
2024/2/14 |
1,132 |
1,132 |
1,116 |
1,126 |
-0.71% |
58,100 |
2024/2/13 |
1,160 |
1,162 |
1,133 |
1,134 |
-3.57% |
104,100 |
2024/2/9 |
1,164 |
1,194 |
1,159 |
1,176 |
+1.03% |
82,900 |
2024/2/8 |
1,180 |
1,180 |
1,159 |
1,164 |
-1.36% |
26,500 |
2024/2/7 |
1,165 |
1,180 |
1,165 |
1,180 |
+1.29% |
25,100 |
2024/2/6 |
1,172 |
1,172 |
1,161 |
1,165 |
-0.43% |
20,400 |
2024/2/5 |
1,157 |
1,172 |
1,155 |
1,170 |
+1.47% |
34,000 |
2024/2/2 |
1,146 |
1,155 |
1,142 |
1,153 |
+0.70% |
13,700 |
2024/2/1 |
1,152 |
1,154 |
1,143 |
1,145 |
-0.61% |
17,700 |
2024/1/31 |
1,144 |
1,152 |
1,138 |
1,152 |
+0.61% |
20,000 |
2024/1/30 |
1,150 |
1,154 |
1,144 |
1,145 |
-0.09% |
35,900 |
2024/1/29 |
1,145 |
1,150 |
1,143 |
1,146 |
+0.44% |
17,800 |
2024/1/26 |
1,149 |
1,149 |
1,141 |
1,141 |
-0.61% |
15,900 |
2024/1/25 |
1,135 |
1,148 |
1,135 |
1,148 |
+0.88% |
19,100 |
2024/1/24 |
1,139 |
1,139 |
1,131 |
1,138 |
-0.18% |
15,000 |
2024/1/23 |
1,136 |
1,140 |
1,132 |
1,140 |
+0.44% |
21,900 |
2024/1/22 |
1,138 |
1,141 |
1,135 |
1,135 |
+0.27% |
14,000 |
2024/1/19 |
1,134 |
1,140 |
1,132 |
1,132 |
+0.18% |
16,600 |
2024/1/18 |
1,135 |
1,135 |
1,130 |
1,130 |
-0.09% |
13,400 |
2024/1/17 |
1,131 |
1,139 |
1,130 |
1,131 |
-0.18% |
22,400 |
2024/1/16 |
1,145 |
1,151 |
1,133 |
1,133 |
-1.13% |
27,600 |
2024/1/15 |
1,146 |
1,158 |
1,139 |
1,146 |
+0.61% |
29,400 |
2024/1/12 |
1,142 |
1,146 |
1,133 |
1,139 |
-0.52% |
33,100 |
2024/1/11 |
1,148 |
1,154 |
1,145 |
1,145 |
-0.09% |
29,300 |
2024/1/10 |
1,139 |
1,154 |
1,139 |
1,146 |
+0.61% |
38,500 |
2024/1/9 |
1,133 |
1,139 |
1,126 |
1,139 |
+0.71% |
44,200 |
2024/1/5 |
1,150 |
1,150 |
1,130 |
1,131 |
-1.65% |
39,300 |
2024/1/4 |
1,143 |
1,160 |
1,133 |
1,150 |
+1.14% |
38,900 |
2023/12/29 |
1,136 |
1,140 |
1,131 |
1,137 |
+0.18% |
19,500 |
2023/12/28 |
1,115 |
1,135 |
1,115 |
1,135 |
+1.34% |
22,400 |
2023/12/27 |
1,110 |
1,122 |
1,109 |
1,120 |
+1.08% |
40,100 |
2023/12/26 |
1,105 |
1,115 |
1,101 |
1,108 |
+0.09% |
36,300 |
2023/12/25 |
1,116 |
1,122 |
1,106 |
1,107 |
-0.54% |
40,300 |
2023/12/22 |
1,116 |
1,123 |
1,108 |
1,113 |
-0.62% |
52,800 |
2023/12/21 |
1,141 |
1,143 |
1,120 |
1,120 |
-2.18% |
40,600 |
2023/12/20 |
1,155 |
1,158 |
1,143 |
1,145 |
-0.43% |
27,500 |
2023/12/19 |
1,150 |
1,153 |
1,145 |
1,150 |
+0.52% |
19,700 |
2023/12/18 |
1,154 |
1,157 |
1,137 |
1,144 |
-2.05% |
55,400 |
2023/12/15 |
1,140 |
1,168 |
1,132 |
1,168 |
+2.64% |
79,400 |
2023/12/14 |
1,147 |
1,163 |
1,138 |
1,138 |
-1.90% |
47,300 |
2023/12/13 |
1,143 |
1,160 |
1,143 |
1,160 |
+1.58% |
30,200 |
2023/12/12 |
1,161 |
1,163 |
1,141 |
1,142 |
-2.56% |
64,400 |
2023/12/11 |
1,162 |
1,173 |
1,147 |
1,172 |
+2.27% |
93,800 |
2023/12/8 |
1,183 |
1,188 |
1,143 |
1,146 |
-3.21% |
135,600 |
2023/12/7 |
1,164 |
1,189 |
1,152 |
1,184 |
+1.63% |
177,700 |
2023/12/6 |
1,207 |
1,207 |
1,165 |
1,165 |
-3.56% |
264,400 |
2023/12/5 |
1,226 |
1,226 |
1,167 |
1,208 |
-1.87% |
404,900 |
2023/12/4 |
1,285 |
1,289 |
1,228 |
1,231 |
-0.24% |
697,900 |
2023/12/1 |
1,188 |
1,250 |
1,183 |
1,234 |
+5.92% |
475,200 |
2023/11/30 |
1,152 |
1,170 |
1,145 |
1,165 |
+1.48% |
70,200 |
2023/11/29 |
1,155 |
1,176 |
1,145 |
1,148 |
+0.17% |
126,900 |
2023/11/28 |
1,139 |
1,150 |
1,134 |
1,146 |
+1.15% |
88,200 |
2023/11/27 |
1,124 |
1,133 |
1,124 |
1,133 |
+1.25% |
57,700 |
2023/11/24 |
1,101 |
1,119 |
1,101 |
1,119 |
+2.10% |
57,100 |
2023/11/22 |
1,097 |
1,101 |
1,093 |
1,096 |
+0.27% |
23,500 |
2023/11/21 |
1,100 |
1,100 |
1,093 |
1,093 |
-0.36% |
17,400 |
2023/11/20 |
1,095 |
1,100 |
1,091 |
1,097 |
+0.46% |
50,900 |
2023/11/17 |
1,081 |
1,092 |
1,081 |
1,092 |
+0.28% |
18,900 |
2023/11/16 |
1,085 |
1,092 |
1,081 |
1,089 |
+0.83% |
32,800 |
2023/11/15 |
1,071 |
1,088 |
1,071 |
1,080 |
+1.31% |
34,300 |
2023/11/14 |
1,061 |
1,066 |
1,060 |
1,066 |
-0.09% |
11,900 |
2023/11/13 |
1,069 |
1,069 |
1,055 |
1,067 |
+1.43% |
20,600 |
2023/11/10 |
1,053 |
1,061 |
1,042 |
1,052 |
-1.22% |
70,400 |
2023/11/9 |
1,052 |
1,065 |
1,051 |
1,065 |
+0.57% |
38,200 |
2023/11/8 |
1,068 |
1,068 |
1,055 |
1,059 |
-0.84% |
13,700 |
2023/11/7 |
1,069 |
1,069 |
1,060 |
1,068 |
+0.28% |
8,200 |
2023/11/6 |
1,069 |
1,070 |
1,063 |
1,065 |
+0.19% |
19,200 |
2023/11/2 |
1,059 |
1,063 |
1,054 |
1,063 |
+0.95% |
10,600 |
2023/11/1 |
1,063 |
1,063 |
1,051 |
1,053 |
-0.57% |
10,900 |
2023/10/31 |
1,047 |
1,059 |
1,044 |
1,059 |
+0.95% |
15,300 |
2023/10/30 |
1,053 |
1,057 |
1,046 |
1,049 |
-0.38% |
10,400 |
2023/10/27 |
1,048 |
1,057 |
1,048 |
1,053 |
+0.48% |
18,500 |
2023/10/26 |
1,052 |
1,057 |
1,047 |
1,048 |
-0.38% |
8,900 |
2023/10/25 |
1,051 |
1,058 |
1,047 |
1,052 |
+0.38% |
16,900 |
2023/10/24 |
1,049 |
1,049 |
1,033 |
1,048 |
+0.48% |
31,200 |
2023/10/23 |
1,044 |
1,048 |
1,040 |
1,043 |
+0.29% |
17,300 |
2023/10/20 |
1,040 |
1,041 |
1,037 |
1,040 |
+0.19% |
24,800 |
2023/10/19 |
1,041 |
1,042 |
1,038 |
1,038 |
-0.67% |
52,100 |
|