日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,179 |
1,217 |
1,172 |
1,211 |
+3.24% |
229,700 |
2024/4/23 |
1,190 |
1,208 |
1,167 |
1,173 |
+0.00% |
570,500 |
2024/4/22 |
1,245 |
1,252 |
1,160 |
1,173 |
-7.05% |
977,700 |
2024/4/19 |
1,274 |
1,292 |
1,252 |
1,262 |
-1.17% |
148,600 |
2024/4/18 |
1,260 |
1,288 |
1,260 |
1,277 |
+1.35% |
115,800 |
2024/4/17 |
1,270 |
1,270 |
1,243 |
1,260 |
+0.32% |
154,700 |
2024/4/16 |
1,290 |
1,291 |
1,255 |
1,256 |
-3.75% |
163,600 |
2024/4/15 |
1,301 |
1,325 |
1,295 |
1,305 |
-0.99% |
145,000 |
2024/4/12 |
1,283 |
1,319 |
1,283 |
1,318 |
+4.19% |
233,400 |
2024/4/11 |
1,245 |
1,268 |
1,243 |
1,265 |
+0.56% |
129,200 |
2024/4/10 |
1,255 |
1,266 |
1,255 |
1,258 |
-0.08% |
70,600 |
2024/4/9 |
1,247 |
1,262 |
1,241 |
1,259 |
+0.88% |
101,200 |
2024/4/8 |
1,245 |
1,263 |
1,238 |
1,248 |
+0.24% |
159,100 |
2024/4/5 |
1,223 |
1,263 |
1,223 |
1,245 |
+1.38% |
244,800 |
2024/4/4 |
1,247 |
1,247 |
1,222 |
1,228 |
-1.13% |
169,400 |
2024/4/3 |
1,224 |
1,249 |
1,220 |
1,242 |
-0.16% |
165,900 |
2024/4/2 |
1,254 |
1,260 |
1,237 |
1,244 |
-1.35% |
177,900 |
2024/4/1 |
1,284 |
1,284 |
1,253 |
1,261 |
-1.94% |
200,100 |
2024/3/29 |
1,270 |
1,288 |
1,261 |
1,286 |
+1.98% |
246,300 |
2024/3/28 |
1,228 |
1,270 |
1,227 |
1,261 |
+0.48% |
551,900 |
2024/3/27 |
1,251 |
1,261 |
1,237 |
1,255 |
+2.53% |
568,900 |
2024/3/26 |
1,222 |
1,235 |
1,215 |
1,224 |
-0.65% |
320,000 |
2024/3/25 |
1,240 |
1,259 |
1,229 |
1,232 |
-0.65% |
385,400 |
2024/3/22 |
1,225 |
1,244 |
1,215 |
1,240 |
+2.90% |
319,700 |
2024/3/21 |
1,207 |
1,217 |
1,199 |
1,205 |
+1.01% |
303,000 |
2024/3/19 |
1,185 |
1,195 |
1,177 |
1,193 |
+0.17% |
302,200 |
2024/3/18 |
1,193 |
1,196 |
1,186 |
1,191 |
+0.68% |
167,300 |
2024/3/15 |
1,193 |
1,196 |
1,180 |
1,183 |
-0.76% |
204,300 |
2024/3/14 |
1,183 |
1,193 |
1,175 |
1,192 |
+0.42% |
238,200 |
2024/3/13 |
1,208 |
1,218 |
1,187 |
1,187 |
-2.06% |
253,400 |
2024/3/12 |
1,189 |
1,223 |
1,180 |
1,212 |
+1.68% |
307,200 |
2024/3/11 |
1,182 |
1,196 |
1,178 |
1,192 |
+0.68% |
252,500 |
2024/3/8 |
1,155 |
1,192 |
1,151 |
1,184 |
+1.37% |
281,800 |
2024/3/7 |
1,200 |
1,203 |
1,164 |
1,168 |
-1.85% |
349,900 |
2024/3/6 |
1,180 |
1,202 |
1,173 |
1,190 |
+0.85% |
222,500 |
2024/3/5 |
1,181 |
1,187 |
1,167 |
1,180 |
-1.17% |
331,000 |
2024/3/4 |
1,223 |
1,223 |
1,192 |
1,194 |
-1.16% |
393,400 |
2024/3/1 |
1,226 |
1,228 |
1,203 |
1,208 |
-1.06% |
308,700 |
2024/2/29 |
1,209 |
1,238 |
1,195 |
1,221 |
+0.41% |
358,800 |
2024/2/28 |
1,222 |
1,225 |
1,203 |
1,216 |
-0.16% |
291,100 |
2024/2/27 |
1,228 |
1,229 |
1,212 |
1,218 |
-0.81% |
257,100 |
2024/2/26 |
1,215 |
1,233 |
1,195 |
1,228 |
+0.49% |
437,300 |
2024/2/22 |
1,254 |
1,256 |
1,210 |
1,222 |
+1.58% |
495,500 |
2024/2/21 |
1,234 |
1,243 |
1,195 |
1,203 |
-2.98% |
434,900 |
2024/2/20 |
1,250 |
1,287 |
1,238 |
1,240 |
+0.49% |
269,900 |
2024/2/19 |
1,237 |
1,244 |
1,218 |
1,234 |
-0.64% |
179,600 |
2024/2/16 |
1,247 |
1,254 |
1,220 |
1,242 |
-0.08% |
388,000 |
2024/2/15 |
1,365 |
1,374 |
1,230 |
1,243 |
-4.75% |
832,000 |
2024/2/14 |
1,310 |
1,310 |
1,258 |
1,305 |
-1.06% |
329,900 |
2024/2/13 |
1,308 |
1,319 |
1,290 |
1,319 |
+1.85% |
204,400 |
2024/2/9 |
1,278 |
1,305 |
1,277 |
1,295 |
+1.33% |
158,000 |
2024/2/8 |
1,288 |
1,293 |
1,261 |
1,278 |
-0.78% |
233,400 |
2024/2/7 |
1,321 |
1,323 |
1,274 |
1,288 |
-3.01% |
257,900 |
2024/2/6 |
1,336 |
1,341 |
1,325 |
1,328 |
-1.56% |
121,000 |
2024/2/5 |
1,333 |
1,353 |
1,323 |
1,349 |
+1.20% |
107,900 |
2024/2/2 |
1,335 |
1,367 |
1,328 |
1,333 |
+0.45% |
142,600 |
2024/2/1 |
1,333 |
1,342 |
1,321 |
1,327 |
-1.34% |
102,200 |
2024/1/31 |
1,330 |
1,346 |
1,329 |
1,345 |
+0.98% |
86,100 |
2024/1/30 |
1,338 |
1,345 |
1,325 |
1,332 |
+0.15% |
114,500 |
2024/1/29 |
1,326 |
1,363 |
1,326 |
1,330 |
+0.45% |
150,600 |
2024/1/26 |
1,350 |
1,363 |
1,323 |
1,324 |
-2.14% |
194,300 |
2024/1/25 |
1,331 |
1,381 |
1,320 |
1,353 |
+2.34% |
381,100 |
2024/1/24 |
1,322 |
1,328 |
1,309 |
1,322 |
-1.05% |
106,100 |
2024/1/23 |
1,311 |
1,340 |
1,302 |
1,336 |
+2.38% |
134,500 |
2024/1/22 |
1,317 |
1,322 |
1,305 |
1,305 |
+0.38% |
106,100 |
2024/1/19 |
1,304 |
1,312 |
1,295 |
1,300 |
-0.46% |
119,500 |
2024/1/18 |
1,303 |
1,312 |
1,293 |
1,306 |
+0.15% |
112,500 |
2024/1/17 |
1,311 |
1,319 |
1,301 |
1,304 |
-0.53% |
133,600 |
2024/1/16 |
1,320 |
1,335 |
1,309 |
1,311 |
-1.28% |
118,600 |
2024/1/15 |
1,315 |
1,330 |
1,301 |
1,328 |
+0.76% |
130,900 |
2024/1/12 |
1,337 |
1,349 |
1,318 |
1,318 |
-1.49% |
189,200 |
2024/1/11 |
1,340 |
1,348 |
1,322 |
1,338 |
-0.07% |
209,400 |
2024/1/10 |
1,341 |
1,348 |
1,321 |
1,339 |
-0.89% |
119,400 |
2024/1/9 |
1,334 |
1,366 |
1,334 |
1,351 |
+1.73% |
168,300 |
2024/1/5 |
1,375 |
1,382 |
1,326 |
1,328 |
-3.42% |
159,700 |
2024/1/4 |
1,380 |
1,381 |
1,353 |
1,375 |
-1.36% |
131,700 |
2023/12/29 |
1,389 |
1,408 |
1,377 |
1,394 |
+0.43% |
106,400 |
2023/12/28 |
1,376 |
1,388 |
1,360 |
1,388 |
+0.58% |
92,500 |
2023/12/27 |
1,369 |
1,394 |
1,367 |
1,380 |
+0.95% |
129,900 |
2023/12/26 |
1,351 |
1,379 |
1,350 |
1,367 |
+0.96% |
133,400 |
2023/12/25 |
1,385 |
1,388 |
1,341 |
1,354 |
-1.88% |
132,500 |
2023/12/22 |
1,360 |
1,406 |
1,360 |
1,380 |
+1.47% |
169,500 |
2023/12/21 |
1,400 |
1,401 |
1,359 |
1,360 |
-4.49% |
249,800 |
2023/12/20 |
1,478 |
1,487 |
1,417 |
1,424 |
-4.04% |
329,700 |
2023/12/19 |
1,463 |
1,497 |
1,460 |
1,484 |
+1.50% |
351,500 |
2023/12/18 |
1,413 |
1,464 |
1,406 |
1,462 |
+2.89% |
334,500 |
2023/12/15 |
1,397 |
1,428 |
1,396 |
1,421 |
+3.42% |
430,800 |
2023/12/14 |
1,353 |
1,383 |
1,347 |
1,374 |
+3.85% |
482,300 |
2023/12/13 |
1,288 |
1,328 |
1,288 |
1,323 |
+2.88% |
369,200 |
2023/12/12 |
1,300 |
1,323 |
1,276 |
1,286 |
-1.00% |
257,600 |
2023/12/11 |
1,267 |
1,300 |
1,267 |
1,299 |
+4.34% |
351,200 |
2023/12/8 |
1,259 |
1,278 |
1,235 |
1,245 |
-0.08% |
267,100 |
2023/12/7 |
1,246 |
1,251 |
1,234 |
1,246 |
-0.95% |
146,300 |
2023/12/6 |
1,207 |
1,260 |
1,207 |
1,258 |
+5.01% |
290,500 |
2023/12/5 |
1,202 |
1,213 |
1,195 |
1,198 |
-0.91% |
133,500 |
2023/12/4 |
1,210 |
1,214 |
1,194 |
1,209 |
+0.25% |
128,800 |
2023/12/1 |
1,235 |
1,246 |
1,206 |
1,206 |
-2.11% |
173,800 |
2023/11/30 |
1,230 |
1,250 |
1,219 |
1,232 |
+0.24% |
287,700 |
2023/11/29 |
1,208 |
1,229 |
1,197 |
1,229 |
+1.82% |
263,800 |
2023/11/28 |
1,224 |
1,225 |
1,195 |
1,207 |
-1.47% |
344,700 |
2023/11/27 |
1,240 |
1,255 |
1,223 |
1,225 |
-1.45% |
193,800 |
2023/11/24 |
1,238 |
1,243 |
1,215 |
1,243 |
-0.40% |
354,600 |
2023/11/22 |
1,279 |
1,279 |
1,248 |
1,248 |
-2.04% |
236,400 |
2023/11/21 |
1,270 |
1,281 |
1,230 |
1,274 |
-0.08% |
363,300 |
2023/11/20 |
1,308 |
1,319 |
1,261 |
1,275 |
-2.15% |
374,000 |
2023/11/17 |
1,228 |
1,303 |
1,221 |
1,303 |
+3.58% |
494,900 |
2023/11/16 |
1,339 |
1,339 |
1,258 |
1,258 |
-5.77% |
623,000 |
2023/11/15 |
1,314 |
1,342 |
1,272 |
1,335 |
-11.24% |
1,001,800 |
2023/11/14 |
1,545 |
1,545 |
1,485 |
1,504 |
-3.16% |
246,100 |
2023/11/13 |
1,560 |
1,563 |
1,535 |
1,553 |
-0.13% |
119,400 |
2023/11/10 |
1,556 |
1,567 |
1,543 |
1,555 |
-0.77% |
76,900 |
2023/11/9 |
1,553 |
1,569 |
1,511 |
1,567 |
+1.29% |
158,800 |
2023/11/8 |
1,550 |
1,567 |
1,523 |
1,547 |
+0.06% |
182,100 |
2023/11/7 |
1,548 |
1,563 |
1,535 |
1,546 |
-1.02% |
97,100 |
2023/11/6 |
1,545 |
1,579 |
1,544 |
1,562 |
+3.24% |
212,600 |
2023/11/2 |
1,557 |
1,567 |
1,511 |
1,513 |
-3.26% |
128,800 |
2023/11/1 |
1,606 |
1,610 |
1,553 |
1,564 |
-1.14% |
140,900 |
2023/10/31 |
1,509 |
1,585 |
1,505 |
1,582 |
+3.60% |
196,400 |
2023/10/30 |
1,534 |
1,534 |
1,487 |
1,527 |
-1.17% |
327,300 |
2023/10/27 |
1,510 |
1,545 |
1,494 |
1,545 |
+2.59% |
120,300 |
2023/10/26 |
1,496 |
1,544 |
1,483 |
1,506 |
-1.38% |
154,900 |
2023/10/25 |
1,560 |
1,574 |
1,514 |
1,527 |
-1.29% |
207,400 |
2023/10/24 |
1,441 |
1,559 |
1,432 |
1,547 |
+5.17% |
303,500 |
|