日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,131 |
1,148 |
1,130 |
1,144 |
+1.24% |
4,000 |
2024/4/22 |
1,124 |
1,132 |
1,108 |
1,130 |
+0.98% |
8,800 |
2024/4/19 |
1,156 |
1,156 |
1,100 |
1,119 |
-3.12% |
38,100 |
2024/4/18 |
1,179 |
1,179 |
1,143 |
1,155 |
-1.11% |
5,900 |
2024/4/17 |
1,264 |
1,264 |
1,142 |
1,168 |
-5.35% |
27,400 |
2024/4/16 |
1,210 |
1,234 |
1,155 |
1,234 |
+9.59% |
51,900 |
2024/4/15 |
1,191 |
1,205 |
1,100 |
1,126 |
-5.46% |
30,400 |
2024/4/12 |
1,197 |
1,207 |
1,170 |
1,191 |
+0.76% |
5,700 |
2024/4/11 |
1,220 |
1,225 |
1,182 |
1,182 |
-4.52% |
9,900 |
2024/4/10 |
1,250 |
1,259 |
1,231 |
1,238 |
-0.08% |
10,200 |
2024/4/9 |
1,199 |
1,249 |
1,199 |
1,239 |
+3.25% |
7,100 |
2024/4/8 |
1,187 |
1,207 |
1,163 |
1,200 |
+3.72% |
4,700 |
2024/4/5 |
1,151 |
1,171 |
1,142 |
1,157 |
+0.61% |
10,200 |
2024/4/4 |
1,197 |
1,197 |
1,150 |
1,150 |
-2.54% |
12,400 |
2024/4/3 |
1,179 |
1,222 |
1,162 |
1,180 |
-2.40% |
25,600 |
2024/4/2 |
1,234 |
1,234 |
1,198 |
1,209 |
-3.43% |
15,600 |
2024/4/1 |
1,279 |
1,279 |
1,198 |
1,252 |
-2.11% |
19,600 |
2024/3/29 |
1,330 |
1,330 |
1,236 |
1,279 |
-2.37% |
36,800 |
2024/3/28 |
1,309 |
1,342 |
1,301 |
1,310 |
-1.36% |
9,500 |
2024/3/27 |
1,360 |
1,360 |
1,328 |
1,328 |
-0.15% |
6,800 |
2024/3/26 |
1,401 |
1,412 |
1,308 |
1,330 |
-6.93% |
34,600 |
2024/3/25 |
1,430 |
1,430 |
1,386 |
1,429 |
-0.42% |
9,400 |
2024/3/22 |
1,455 |
1,467 |
1,431 |
1,435 |
-1.71% |
3,200 |
2024/3/21 |
1,459 |
1,473 |
1,453 |
1,460 |
+0.14% |
5,700 |
2024/3/19 |
1,460 |
1,482 |
1,455 |
1,458 |
-0.88% |
4,800 |
2024/3/18 |
1,471 |
1,482 |
1,445 |
1,471 |
+0.00% |
6,600 |
2024/3/15 |
1,480 |
1,480 |
1,413 |
1,471 |
-1.21% |
11,600 |
2024/3/14 |
1,500 |
1,510 |
1,487 |
1,489 |
-1.65% |
2,400 |
2024/3/13 |
1,525 |
1,525 |
1,472 |
1,514 |
-0.72% |
9,000 |
2024/3/12 |
1,470 |
1,528 |
1,467 |
1,525 |
+4.31% |
7,600 |
2024/3/11 |
1,493 |
1,515 |
1,444 |
1,462 |
-3.05% |
32,300 |
2024/3/8 |
1,534 |
1,549 |
1,502 |
1,508 |
-2.33% |
13,800 |
2024/3/7 |
1,597 |
1,597 |
1,529 |
1,544 |
-3.32% |
15,000 |
2024/3/6 |
1,599 |
1,636 |
1,563 |
1,597 |
-0.13% |
8,800 |
2024/3/5 |
1,573 |
1,629 |
1,556 |
1,599 |
+1.01% |
9,900 |
2024/3/4 |
1,615 |
1,643 |
1,580 |
1,583 |
-0.50% |
17,800 |
2024/3/1 |
1,602 |
1,644 |
1,570 |
1,591 |
-1.49% |
29,100 |
2024/2/29 |
1,660 |
1,660 |
1,592 |
1,615 |
-3.58% |
25,700 |
2024/2/28 |
1,561 |
1,700 |
1,546 |
1,675 |
+6.96% |
79,400 |
2024/2/27 |
1,494 |
1,632 |
1,490 |
1,566 |
+9.21% |
98,900 |
2024/2/26 |
1,371 |
1,449 |
1,363 |
1,434 |
+4.29% |
19,000 |
2024/2/22 |
1,404 |
1,404 |
1,363 |
1,375 |
-2.07% |
7,100 |
2024/2/21 |
1,410 |
1,410 |
1,376 |
1,404 |
-0.43% |
7,500 |
2024/2/20 |
1,432 |
1,432 |
1,364 |
1,410 |
-1.12% |
12,800 |
2024/2/19 |
1,438 |
1,475 |
1,414 |
1,426 |
+0.07% |
25,300 |
2024/2/16 |
1,366 |
1,425 |
1,361 |
1,425 |
+2.52% |
23,300 |
2024/2/15 |
1,370 |
1,428 |
1,335 |
1,390 |
+1.09% |
43,100 |
2024/2/14 |
1,348 |
1,382 |
1,340 |
1,375 |
+2.08% |
16,700 |
2024/2/13 |
1,391 |
1,397 |
1,331 |
1,347 |
-2.74% |
17,600 |
2024/2/9 |
1,331 |
1,393 |
1,331 |
1,385 |
+3.51% |
31,900 |
2024/2/8 |
1,380 |
1,380 |
1,333 |
1,338 |
-3.18% |
23,900 |
2024/2/7 |
1,369 |
1,401 |
1,348 |
1,382 |
+0.58% |
18,300 |
2024/2/6 |
1,395 |
1,412 |
1,366 |
1,374 |
-0.58% |
18,600 |
2024/2/5 |
1,371 |
1,397 |
1,353 |
1,382 |
+0.36% |
13,200 |
2024/2/2 |
1,352 |
1,399 |
1,352 |
1,377 |
+1.32% |
23,000 |
2024/2/1 |
1,369 |
1,369 |
1,315 |
1,359 |
-0.73% |
7,800 |
2024/1/31 |
1,327 |
1,380 |
1,311 |
1,369 |
+0.88% |
27,300 |
2024/1/30 |
1,361 |
1,374 |
1,328 |
1,357 |
-1.95% |
23,200 |
2024/1/29 |
1,310 |
1,450 |
1,310 |
1,384 |
+5.89% |
133,200 |
2024/1/26 |
1,249 |
1,329 |
1,232 |
1,307 |
+4.14% |
46,300 |
2024/1/25 |
1,259 |
1,300 |
1,230 |
1,255 |
+1.29% |
27,600 |
2024/1/24 |
1,218 |
1,264 |
1,218 |
1,239 |
+3.25% |
22,700 |
2024/1/23 |
1,243 |
1,257 |
1,187 |
1,200 |
-3.46% |
32,700 |
2024/1/22 |
1,249 |
1,266 |
1,215 |
1,243 |
+0.89% |
46,100 |
2024/1/19 |
1,183 |
1,234 |
1,183 |
1,232 |
+6.02% |
29,100 |
2024/1/18 |
1,164 |
1,200 |
1,146 |
1,162 |
-0.60% |
34,300 |
2024/1/17 |
1,140 |
1,230 |
1,140 |
1,169 |
+2.90% |
59,700 |
2024/1/16 |
1,158 |
1,250 |
1,105 |
1,136 |
-1.05% |
295,600 |
2024/1/15 |
1,113 |
1,167 |
1,112 |
1,148 |
+3.14% |
31,900 |
2024/1/12 |
1,120 |
1,129 |
1,095 |
1,113 |
-0.18% |
10,900 |
2024/1/11 |
1,120 |
1,125 |
1,110 |
1,115 |
+0.00% |
8,500 |
2024/1/10 |
1,130 |
1,148 |
1,113 |
1,115 |
-2.11% |
16,100 |
2024/1/9 |
1,151 |
1,173 |
1,125 |
1,139 |
+0.71% |
30,500 |
2024/1/5 |
1,140 |
1,152 |
1,121 |
1,131 |
-0.79% |
11,600 |
2024/1/4 |
1,086 |
1,155 |
1,086 |
1,140 |
+2.15% |
15,600 |
2023/12/29 |
1,125 |
1,128 |
1,104 |
1,116 |
-0.62% |
8,600 |
2023/12/28 |
1,118 |
1,144 |
1,100 |
1,123 |
+3.03% |
23,400 |
2023/12/27 |
1,042 |
1,119 |
1,040 |
1,090 |
+4.61% |
57,600 |
2023/12/26 |
1,049 |
1,050 |
1,036 |
1,042 |
+0.19% |
13,800 |
2023/12/25 |
1,081 |
1,081 |
1,028 |
1,040 |
-2.44% |
26,600 |
2023/12/22 |
1,089 |
1,098 |
1,060 |
1,066 |
-2.11% |
18,300 |
2023/12/21 |
1,089 |
1,102 |
1,074 |
1,089 |
-2.33% |
11,200 |
2023/12/20 |
1,107 |
1,125 |
1,095 |
1,115 |
+1.00% |
10,000 |
2023/12/19 |
1,099 |
1,127 |
1,099 |
1,104 |
+0.82% |
5,300 |
2023/12/18 |
1,135 |
1,135 |
1,095 |
1,095 |
-3.52% |
11,900 |
2023/12/15 |
1,109 |
1,152 |
1,085 |
1,135 |
+2.34% |
34,500 |
2023/12/14 |
1,120 |
1,135 |
1,091 |
1,109 |
-1.25% |
25,800 |
2023/12/13 |
1,094 |
1,129 |
1,090 |
1,123 |
+2.56% |
13,500 |
2023/12/12 |
1,135 |
1,140 |
1,090 |
1,095 |
-2.49% |
22,000 |
2023/12/11 |
1,146 |
1,146 |
1,119 |
1,123 |
-0.97% |
15,600 |
2023/12/8 |
1,100 |
1,175 |
1,100 |
1,134 |
+1.70% |
37,000 |
2023/12/7 |
1,131 |
1,142 |
1,091 |
1,115 |
-1.15% |
49,600 |
2023/12/6 |
1,153 |
1,183 |
1,123 |
1,128 |
-4.24% |
83,900 |
2023/12/5 |
1,230 |
1,248 |
1,138 |
1,178 |
-6.28% |
252,800 |
2023/12/4 |
1,232 |
1,650 |
1,180 |
1,257 |
-7.03% |
2,613,400 |
2023/12/1 |
1,352 |
1,352 |
1,310 |
1,352 |
+28.52% |
253,300 |
2023/11/30 |
1,050 |
1,068 |
1,050 |
1,052 |
-1.50% |
4,700 |
2023/11/29 |
1,061 |
1,085 |
1,050 |
1,068 |
+0.47% |
2,700 |
2023/11/28 |
1,054 |
1,065 |
1,051 |
1,063 |
+0.95% |
1,200 |
2023/11/27 |
1,053 |
1,061 |
1,053 |
1,053 |
-0.85% |
1,600 |
2023/11/24 |
1,099 |
1,099 |
1,059 |
1,062 |
-1.76% |
4,400 |
2023/11/22 |
1,077 |
1,087 |
1,059 |
1,081 |
+0.37% |
2,000 |
2023/11/21 |
1,064 |
1,079 |
1,050 |
1,077 |
+2.09% |
2,200 |
2023/11/20 |
1,064 |
1,079 |
1,055 |
1,055 |
-0.85% |
2,200 |
2023/11/17 |
1,060 |
1,068 |
1,060 |
1,064 |
+0.28% |
800 |
2023/11/16 |
1,060 |
1,070 |
1,060 |
1,061 |
-1.49% |
600 |
2023/11/15 |
1,068 |
1,079 |
1,060 |
1,077 |
+0.84% |
2,600 |
2023/11/14 |
1,062 |
1,068 |
1,060 |
1,068 |
+0.19% |
800 |
2023/11/13 |
1,068 |
1,068 |
1,066 |
1,066 |
-1.75% |
500 |
2023/11/10 |
1,070 |
1,093 |
1,070 |
1,085 |
+1.12% |
2,200 |
2023/11/9 |
1,078 |
1,080 |
1,071 |
1,073 |
-1.38% |
800 |
2023/11/8 |
1,092 |
1,095 |
1,088 |
1,088 |
+0.83% |
700 |
2023/11/7 |
1,091 |
1,092 |
1,067 |
1,079 |
-2.00% |
2,700 |
2023/11/6 |
1,110 |
1,117 |
1,097 |
1,101 |
+0.36% |
3,800 |
2023/11/2 |
1,081 |
1,097 |
1,079 |
1,097 |
+2.24% |
1,600 |
2023/11/1 |
1,070 |
1,094 |
1,070 |
1,073 |
-0.37% |
4,300 |
2023/10/31 |
1,065 |
1,077 |
1,062 |
1,077 |
+1.13% |
5,000 |
2023/10/30 |
1,089 |
1,089 |
1,059 |
1,065 |
-0.93% |
2,400 |
2023/10/27 |
1,061 |
1,083 |
1,057 |
1,075 |
+1.32% |
3,800 |
2023/10/26 |
1,072 |
1,097 |
1,061 |
1,061 |
-3.98% |
7,300 |
2023/10/25 |
1,037 |
1,105 |
1,035 |
1,105 |
+8.55% |
9,700 |
2023/10/24 |
1,040 |
1,040 |
1,002 |
1,018 |
-0.20% |
10,000 |
2023/10/23 |
1,043 |
1,047 |
1,015 |
1,020 |
-2.67% |
5,200 |
|