日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,270 |
1,286 |
1,270 |
1,280 |
+1.11% |
82,400 |
2024/4/17 |
1,291 |
1,291 |
1,266 |
1,266 |
-1.86% |
212,800 |
2024/4/16 |
1,296 |
1,297 |
1,286 |
1,290 |
-0.31% |
119,800 |
2024/4/15 |
1,305 |
1,306 |
1,291 |
1,294 |
-1.45% |
161,800 |
2024/4/12 |
1,306 |
1,315 |
1,305 |
1,313 |
+0.77% |
68,200 |
2024/4/11 |
1,315 |
1,319 |
1,303 |
1,303 |
-1.06% |
173,900 |
2024/4/10 |
1,320 |
1,326 |
1,316 |
1,317 |
+0.38% |
98,600 |
2024/4/9 |
1,317 |
1,319 |
1,306 |
1,312 |
+0.54% |
159,700 |
2024/4/8 |
1,300 |
1,311 |
1,296 |
1,305 |
+0.08% |
153,700 |
2024/4/5 |
1,294 |
1,304 |
1,284 |
1,304 |
+0.38% |
187,600 |
2024/4/4 |
1,299 |
1,305 |
1,292 |
1,299 |
+0.15% |
169,900 |
2024/4/3 |
1,305 |
1,308 |
1,297 |
1,297 |
-1.14% |
215,900 |
2024/4/2 |
1,332 |
1,333 |
1,310 |
1,312 |
-2.09% |
256,800 |
2024/4/1 |
1,349 |
1,350 |
1,335 |
1,340 |
-0.74% |
135,600 |
2024/3/29 |
1,335 |
1,358 |
1,332 |
1,350 |
+1.28% |
187,600 |
2024/3/28 |
1,348 |
1,354 |
1,332 |
1,333 |
-3.34% |
335,000 |
2024/3/27 |
1,377 |
1,385 |
1,371 |
1,379 |
+0.15% |
556,400 |
2024/3/26 |
1,360 |
1,378 |
1,352 |
1,377 |
+0.36% |
356,300 |
2024/3/25 |
1,379 |
1,389 |
1,363 |
1,372 |
+2.46% |
580,300 |
2024/3/22 |
1,342 |
1,354 |
1,335 |
1,339 |
-0.15% |
320,000 |
2024/3/21 |
1,338 |
1,348 |
1,335 |
1,341 |
+1.36% |
253,900 |
2024/3/19 |
1,317 |
1,326 |
1,311 |
1,323 |
-0.23% |
132,500 |
2024/3/18 |
1,328 |
1,333 |
1,322 |
1,326 |
+0.91% |
198,400 |
2024/3/15 |
1,312 |
1,320 |
1,306 |
1,314 |
+0.46% |
174,700 |
2024/3/14 |
1,315 |
1,318 |
1,305 |
1,308 |
-0.15% |
226,600 |
2024/3/13 |
1,336 |
1,336 |
1,307 |
1,310 |
-1.43% |
227,200 |
2024/3/12 |
1,324 |
1,329 |
1,311 |
1,329 |
+0.08% |
148,000 |
2024/3/11 |
1,321 |
1,336 |
1,317 |
1,328 |
+1.07% |
204,000 |
2024/3/8 |
1,320 |
1,332 |
1,314 |
1,314 |
-0.68% |
225,700 |
2024/3/7 |
1,317 |
1,327 |
1,313 |
1,323 |
+0.61% |
185,400 |
2024/3/6 |
1,308 |
1,323 |
1,305 |
1,315 |
+0.38% |
124,400 |
2024/3/5 |
1,318 |
1,324 |
1,303 |
1,310 |
+0.15% |
126,800 |
2024/3/4 |
1,321 |
1,324 |
1,307 |
1,308 |
-1.65% |
189,700 |
2024/3/1 |
1,349 |
1,349 |
1,328 |
1,330 |
-0.60% |
131,700 |
2024/2/29 |
1,338 |
1,346 |
1,333 |
1,338 |
+0.00% |
189,600 |
2024/2/28 |
1,350 |
1,350 |
1,333 |
1,338 |
-1.69% |
202,100 |
2024/2/27 |
1,341 |
1,365 |
1,337 |
1,361 |
+2.33% |
300,300 |
2024/2/26 |
1,329 |
1,341 |
1,329 |
1,330 |
+0.68% |
289,800 |
2024/2/22 |
1,320 |
1,321 |
1,311 |
1,321 |
+0.46% |
120,300 |
2024/2/21 |
1,331 |
1,332 |
1,312 |
1,315 |
-0.75% |
131,300 |
2024/2/20 |
1,316 |
1,329 |
1,315 |
1,325 |
+1.07% |
179,600 |
2024/2/19 |
1,293 |
1,313 |
1,293 |
1,311 |
+1.63% |
120,400 |
2024/2/16 |
1,286 |
1,293 |
1,277 |
1,290 |
+1.26% |
146,100 |
2024/2/15 |
1,287 |
1,288 |
1,274 |
1,274 |
-0.31% |
171,600 |
2024/2/14 |
1,310 |
1,310 |
1,275 |
1,278 |
-2.81% |
301,200 |
2024/2/13 |
1,310 |
1,315 |
1,295 |
1,315 |
+1.00% |
294,100 |
2024/2/9 |
1,293 |
1,308 |
1,287 |
1,302 |
+0.39% |
214,300 |
2024/2/8 |
1,308 |
1,309 |
1,291 |
1,297 |
-1.37% |
352,600 |
2024/2/7 |
1,329 |
1,329 |
1,302 |
1,315 |
-1.42% |
304,200 |
2024/2/6 |
1,314 |
1,342 |
1,313 |
1,334 |
+2.14% |
332,300 |
2024/2/5 |
1,313 |
1,321 |
1,302 |
1,306 |
+0.31% |
445,100 |
2024/2/2 |
1,300 |
1,307 |
1,297 |
1,302 |
+0.85% |
279,500 |
2024/2/1 |
1,285 |
1,296 |
1,278 |
1,291 |
+0.31% |
213,800 |
2024/1/31 |
1,279 |
1,287 |
1,274 |
1,287 |
+0.63% |
126,800 |
2024/1/30 |
1,287 |
1,287 |
1,274 |
1,279 |
-0.16% |
147,300 |
2024/1/29 |
1,278 |
1,283 |
1,273 |
1,281 |
+0.87% |
135,500 |
2024/1/26 |
1,282 |
1,284 |
1,270 |
1,270 |
-0.86% |
172,800 |
2024/1/25 |
1,279 |
1,283 |
1,275 |
1,281 |
+0.00% |
126,200 |
2024/1/24 |
1,283 |
1,288 |
1,277 |
1,281 |
-0.47% |
116,300 |
2024/1/23 |
1,288 |
1,292 |
1,284 |
1,287 |
+0.00% |
121,400 |
2024/1/22 |
1,276 |
1,287 |
1,269 |
1,287 |
+0.94% |
147,000 |
2024/1/19 |
1,265 |
1,278 |
1,264 |
1,275 |
+0.87% |
192,700 |
2024/1/18 |
1,279 |
1,279 |
1,263 |
1,264 |
-0.63% |
205,900 |
2024/1/17 |
1,292 |
1,294 |
1,272 |
1,272 |
-1.01% |
232,000 |
2024/1/16 |
1,300 |
1,305 |
1,285 |
1,285 |
-1.31% |
181,500 |
2024/1/15 |
1,303 |
1,303 |
1,291 |
1,302 |
+0.00% |
137,000 |
2024/1/12 |
1,306 |
1,309 |
1,294 |
1,302 |
-0.08% |
173,100 |
2024/1/11 |
1,315 |
1,316 |
1,302 |
1,303 |
-0.46% |
173,600 |
2024/1/10 |
1,303 |
1,312 |
1,298 |
1,309 |
+0.93% |
180,200 |
2024/1/9 |
1,285 |
1,297 |
1,285 |
1,297 |
+1.33% |
255,600 |
2024/1/5 |
1,284 |
1,284 |
1,272 |
1,280 |
+0.31% |
187,800 |
2024/1/4 |
1,272 |
1,276 |
1,258 |
1,276 |
-0.08% |
308,100 |
2023/12/29 |
1,274 |
1,278 |
1,272 |
1,277 |
+0.16% |
95,200 |
2023/12/28 |
1,264 |
1,275 |
1,260 |
1,275 |
+0.87% |
131,800 |
2023/12/27 |
1,261 |
1,268 |
1,260 |
1,264 |
+0.00% |
221,100 |
2023/12/26 |
1,271 |
1,272 |
1,261 |
1,264 |
-0.86% |
142,600 |
2023/12/25 |
1,274 |
1,279 |
1,268 |
1,275 |
+0.39% |
127,700 |
2023/12/22 |
1,265 |
1,273 |
1,262 |
1,270 |
+0.87% |
133,800 |
2023/12/21 |
1,260 |
1,267 |
1,258 |
1,259 |
-0.63% |
114,000 |
2023/12/20 |
1,264 |
1,272 |
1,263 |
1,267 |
+0.24% |
185,300 |
2023/12/19 |
1,261 |
1,265 |
1,254 |
1,264 |
+0.40% |
171,600 |
2023/12/18 |
1,254 |
1,259 |
1,245 |
1,259 |
-0.24% |
184,900 |
2023/12/15 |
1,268 |
1,269 |
1,259 |
1,262 |
-1.02% |
267,200 |
2023/12/14 |
1,277 |
1,284 |
1,269 |
1,275 |
-0.31% |
231,100 |
2023/12/13 |
1,280 |
1,284 |
1,274 |
1,279 |
+0.63% |
169,100 |
2023/12/12 |
1,282 |
1,282 |
1,268 |
1,271 |
-0.55% |
118,500 |
2023/12/11 |
1,282 |
1,283 |
1,270 |
1,278 |
+0.00% |
240,600 |
2023/12/8 |
1,286 |
1,297 |
1,276 |
1,278 |
-0.62% |
208,600 |
2023/12/7 |
1,290 |
1,291 |
1,276 |
1,286 |
-0.54% |
150,800 |
2023/12/6 |
1,281 |
1,295 |
1,281 |
1,293 |
+0.78% |
132,000 |
2023/12/5 |
1,281 |
1,295 |
1,280 |
1,283 |
+0.55% |
169,900 |
2023/12/4 |
1,279 |
1,282 |
1,270 |
1,276 |
-0.31% |
150,400 |
2023/12/1 |
1,282 |
1,292 |
1,278 |
1,280 |
+0.47% |
117,900 |
2023/11/30 |
1,271 |
1,278 |
1,268 |
1,274 |
-0.08% |
178,800 |
2023/11/29 |
1,280 |
1,289 |
1,275 |
1,275 |
-0.31% |
109,800 |
2023/11/28 |
1,278 |
1,282 |
1,272 |
1,279 |
+0.16% |
137,200 |
2023/11/27 |
1,273 |
1,280 |
1,267 |
1,277 |
+0.39% |
160,700 |
2023/11/24 |
1,286 |
1,287 |
1,272 |
1,272 |
-0.55% |
109,500 |
2023/11/22 |
1,296 |
1,301 |
1,279 |
1,279 |
-0.78% |
167,700 |
2023/11/21 |
1,279 |
1,293 |
1,271 |
1,289 |
+1.42% |
186,900 |
2023/11/20 |
1,272 |
1,281 |
1,267 |
1,271 |
+0.08% |
171,600 |
2023/11/17 |
1,260 |
1,270 |
1,257 |
1,270 |
+1.03% |
122,300 |
2023/11/16 |
1,263 |
1,274 |
1,257 |
1,257 |
-0.55% |
156,000 |
2023/11/15 |
1,267 |
1,269 |
1,258 |
1,264 |
+0.64% |
167,600 |
2023/11/14 |
1,250 |
1,265 |
1,247 |
1,256 |
+0.24% |
184,000 |
2023/11/13 |
1,265 |
1,267 |
1,248 |
1,253 |
-1.18% |
233,500 |
2023/11/10 |
1,261 |
1,269 |
1,251 |
1,268 |
+0.56% |
163,700 |
2023/11/9 |
1,240 |
1,268 |
1,234 |
1,261 |
+1.37% |
300,900 |
2023/11/8 |
1,260 |
1,260 |
1,238 |
1,244 |
-0.96% |
402,100 |
2023/11/7 |
1,273 |
1,278 |
1,243 |
1,256 |
-0.55% |
422,900 |
2023/11/6 |
1,284 |
1,284 |
1,262 |
1,263 |
-1.33% |
563,000 |
2023/11/2 |
1,269 |
1,292 |
1,268 |
1,280 |
+1.11% |
425,700 |
2023/11/1 |
1,292 |
1,292 |
1,243 |
1,266 |
-8.39% |
1,051,300 |
2023/10/31 |
1,374 |
1,382 |
1,357 |
1,382 |
+0.73% |
256,700 |
2023/10/30 |
1,393 |
1,393 |
1,365 |
1,372 |
-1.51% |
204,700 |
2023/10/27 |
1,382 |
1,393 |
1,368 |
1,393 |
+0.51% |
159,700 |
2023/10/26 |
1,415 |
1,420 |
1,373 |
1,386 |
+1.61% |
277,800 |
2023/10/25 |
1,371 |
1,384 |
1,364 |
1,364 |
-0.66% |
139,100 |
2023/10/24 |
1,360 |
1,376 |
1,345 |
1,373 |
+0.81% |
154,600 |
2023/10/23 |
1,353 |
1,371 |
1,349 |
1,362 |
+0.89% |
118,000 |
2023/10/20 |
1,355 |
1,357 |
1,339 |
1,350 |
-0.37% |
85,600 |
2023/10/19 |
1,338 |
1,364 |
1,335 |
1,355 |
+0.52% |
106,300 |
2023/10/18 |
1,351 |
1,352 |
1,338 |
1,348 |
+0.30% |
89,100 |
|