日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,287 |
1,305 |
1,255 |
1,285 |
-1.76% |
105,700 |
2024/4/18 |
1,261 |
1,329 |
1,256 |
1,308 |
+3.56% |
102,800 |
2024/4/17 |
1,305 |
1,312 |
1,260 |
1,263 |
-3.44% |
94,500 |
2024/4/16 |
1,342 |
1,342 |
1,296 |
1,308 |
-3.61% |
111,000 |
2024/4/15 |
1,350 |
1,367 |
1,339 |
1,357 |
-1.24% |
37,900 |
2024/4/12 |
1,387 |
1,391 |
1,363 |
1,374 |
-0.94% |
40,300 |
2024/4/11 |
1,346 |
1,393 |
1,346 |
1,387 |
+1.76% |
57,800 |
2024/4/10 |
1,341 |
1,377 |
1,335 |
1,363 |
+0.59% |
34,400 |
2024/4/9 |
1,340 |
1,362 |
1,339 |
1,355 |
+1.50% |
44,700 |
2024/4/8 |
1,345 |
1,356 |
1,332 |
1,335 |
-0.74% |
73,000 |
2024/4/5 |
1,343 |
1,356 |
1,290 |
1,345 |
-2.04% |
93,700 |
2024/4/4 |
1,382 |
1,394 |
1,363 |
1,373 |
-0.51% |
48,500 |
2024/4/3 |
1,375 |
1,409 |
1,357 |
1,380 |
+0.36% |
71,200 |
2024/4/2 |
1,420 |
1,422 |
1,365 |
1,375 |
-3.71% |
121,600 |
2024/4/1 |
1,510 |
1,510 |
1,410 |
1,428 |
-4.99% |
155,400 |
2024/3/29 |
1,420 |
1,513 |
1,420 |
1,503 |
+6.29% |
96,200 |
2024/3/28 |
1,430 |
1,454 |
1,405 |
1,414 |
-1.60% |
81,900 |
2024/3/27 |
1,444 |
1,452 |
1,427 |
1,437 |
-0.76% |
62,000 |
2024/3/26 |
1,448 |
1,462 |
1,432 |
1,448 |
-0.41% |
50,200 |
2024/3/25 |
1,467 |
1,490 |
1,448 |
1,454 |
-1.49% |
71,000 |
2024/3/22 |
1,519 |
1,519 |
1,458 |
1,476 |
-1.20% |
79,000 |
2024/3/21 |
1,494 |
1,526 |
1,483 |
1,494 |
+3.25% |
121,300 |
2024/3/19 |
1,414 |
1,461 |
1,394 |
1,447 |
+1.90% |
103,800 |
2024/3/18 |
1,439 |
1,444 |
1,408 |
1,420 |
+0.35% |
76,300 |
2024/3/15 |
1,411 |
1,434 |
1,387 |
1,415 |
+0.71% |
91,100 |
2024/3/14 |
1,389 |
1,427 |
1,389 |
1,405 |
+1.15% |
95,200 |
2024/3/13 |
1,465 |
1,465 |
1,374 |
1,389 |
-4.67% |
245,600 |
2024/3/12 |
1,463 |
1,489 |
1,434 |
1,457 |
-2.41% |
125,300 |
2024/3/11 |
1,549 |
1,559 |
1,480 |
1,493 |
-4.60% |
232,900 |
2024/3/8 |
1,480 |
1,635 |
1,476 |
1,565 |
+5.74% |
356,500 |
2024/3/7 |
1,490 |
1,550 |
1,461 |
1,480 |
+0.20% |
241,900 |
2024/3/6 |
1,475 |
1,503 |
1,461 |
1,477 |
-1.20% |
82,300 |
2024/3/5 |
1,430 |
1,498 |
1,414 |
1,495 |
+3.17% |
128,100 |
2024/3/4 |
1,529 |
1,541 |
1,443 |
1,449 |
-3.34% |
210,100 |
2024/3/1 |
1,573 |
1,580 |
1,468 |
1,499 |
-3.79% |
252,600 |
2024/2/29 |
1,530 |
1,569 |
1,495 |
1,558 |
+1.50% |
242,700 |
2024/2/28 |
1,475 |
1,548 |
1,466 |
1,535 |
+4.71% |
279,200 |
2024/2/27 |
1,399 |
1,475 |
1,365 |
1,466 |
+5.16% |
285,900 |
2024/2/26 |
1,317 |
1,397 |
1,312 |
1,394 |
+8.91% |
162,700 |
2024/2/22 |
1,300 |
1,330 |
1,280 |
1,280 |
+0.31% |
57,500 |
2024/2/21 |
1,289 |
1,310 |
1,271 |
1,276 |
-0.16% |
78,000 |
2024/2/20 |
1,300 |
1,339 |
1,260 |
1,278 |
+0.55% |
117,100 |
2024/2/19 |
1,220 |
1,283 |
1,220 |
1,271 |
+4.27% |
85,200 |
2024/2/16 |
1,200 |
1,232 |
1,193 |
1,219 |
+1.08% |
53,700 |
2024/2/15 |
1,219 |
1,269 |
1,206 |
1,206 |
+0.50% |
105,000 |
2024/2/14 |
1,236 |
1,236 |
1,175 |
1,200 |
-2.68% |
93,200 |
2024/2/13 |
1,170 |
1,233 |
1,127 |
1,233 |
+6.57% |
223,400 |
2024/2/9 |
1,218 |
1,218 |
1,150 |
1,157 |
-5.01% |
198,700 |
2024/2/8 |
1,208 |
1,231 |
1,191 |
1,218 |
+1.75% |
177,800 |
2024/2/7 |
1,184 |
1,212 |
1,182 |
1,197 |
+1.10% |
105,100 |
2024/2/6 |
1,182 |
1,193 |
1,163 |
1,184 |
+0.17% |
55,300 |
2024/2/5 |
1,184 |
1,193 |
1,172 |
1,182 |
+0.25% |
49,400 |
2024/2/2 |
1,194 |
1,198 |
1,173 |
1,179 |
-1.34% |
84,200 |
2024/2/1 |
1,158 |
1,197 |
1,150 |
1,195 |
+2.93% |
64,000 |
2024/1/31 |
1,163 |
1,190 |
1,150 |
1,161 |
+0.69% |
60,500 |
2024/1/30 |
1,160 |
1,180 |
1,146 |
1,153 |
-0.17% |
184,900 |
2024/1/29 |
1,159 |
1,168 |
1,147 |
1,155 |
+0.43% |
50,000 |
2024/1/26 |
1,131 |
1,177 |
1,127 |
1,150 |
+1.95% |
111,800 |
2024/1/25 |
1,101 |
1,140 |
1,101 |
1,128 |
+3.01% |
60,900 |
2024/1/24 |
1,067 |
1,110 |
1,049 |
1,095 |
+2.82% |
88,800 |
2024/1/23 |
1,077 |
1,097 |
1,057 |
1,065 |
-1.11% |
68,900 |
2024/1/22 |
1,042 |
1,080 |
1,036 |
1,077 |
+4.56% |
66,600 |
2024/1/19 |
1,054 |
1,055 |
1,028 |
1,030 |
-2.28% |
53,600 |
2024/1/18 |
1,055 |
1,069 |
1,050 |
1,054 |
+0.19% |
36,700 |
2024/1/17 |
1,074 |
1,085 |
1,052 |
1,052 |
-0.94% |
54,300 |
2024/1/16 |
1,093 |
1,093 |
1,056 |
1,062 |
-2.03% |
51,800 |
2024/1/15 |
1,057 |
1,097 |
1,057 |
1,084 |
+2.55% |
61,200 |
2024/1/12 |
1,078 |
1,100 |
1,046 |
1,057 |
-2.31% |
90,800 |
2024/1/11 |
1,099 |
1,114 |
1,072 |
1,082 |
-0.64% |
57,900 |
2024/1/10 |
1,106 |
1,116 |
1,086 |
1,089 |
-1.54% |
52,700 |
2024/1/9 |
1,124 |
1,159 |
1,095 |
1,106 |
-1.51% |
104,200 |
2024/1/5 |
1,042 |
1,128 |
1,042 |
1,123 |
+8.61% |
291,800 |
2024/1/4 |
1,015 |
1,036 |
1,005 |
1,034 |
+1.87% |
29,100 |
2023/12/29 |
1,034 |
1,041 |
1,009 |
1,015 |
-1.93% |
37,800 |
2023/12/28 |
1,015 |
1,038 |
1,011 |
1,035 |
+1.27% |
28,900 |
2023/12/27 |
1,040 |
1,043 |
1,010 |
1,022 |
-1.73% |
49,100 |
2023/12/26 |
1,058 |
1,060 |
1,035 |
1,040 |
-1.98% |
30,500 |
2023/12/25 |
1,077 |
1,080 |
1,051 |
1,061 |
-1.39% |
33,900 |
2023/12/22 |
1,037 |
1,085 |
1,037 |
1,076 |
+3.86% |
70,300 |
2023/12/21 |
1,048 |
1,055 |
1,035 |
1,036 |
-3.18% |
29,700 |
2023/12/20 |
1,050 |
1,079 |
1,049 |
1,070 |
+2.29% |
40,500 |
2023/12/19 |
1,035 |
1,051 |
1,025 |
1,046 |
+0.87% |
40,900 |
2023/12/18 |
1,065 |
1,065 |
1,000 |
1,037 |
-4.16% |
106,300 |
2023/12/15 |
1,054 |
1,082 |
1,054 |
1,082 |
+1.98% |
71,700 |
2023/12/14 |
1,094 |
1,109 |
1,054 |
1,061 |
-0.28% |
138,800 |
2023/12/13 |
1,059 |
1,075 |
1,054 |
1,064 |
+1.04% |
54,900 |
2023/12/12 |
1,040 |
1,071 |
1,032 |
1,053 |
+1.84% |
115,600 |
2023/12/11 |
1,010 |
1,037 |
1,010 |
1,034 |
+4.34% |
101,100 |
2023/12/8 |
1,015 |
1,015 |
990 |
991 |
-2.36% |
101,500 |
2023/12/7 |
999 |
1,017 |
987 |
1,015 |
+1.30% |
63,600 |
2023/12/6 |
964 |
1,010 |
964 |
1,002 |
+4.38% |
115,000 |
2023/12/5 |
981 |
981 |
954 |
960 |
-2.44% |
61,000 |
2023/12/4 |
950 |
986 |
948 |
984 |
+3.69% |
137,600 |
2023/12/1 |
947 |
949 |
936 |
949 |
+0.96% |
46,100 |
2023/11/30 |
909 |
940 |
904 |
940 |
+3.75% |
93,800 |
2023/11/29 |
908 |
915 |
904 |
906 |
-0.22% |
65,900 |
2023/11/28 |
912 |
920 |
908 |
908 |
-0.44% |
59,800 |
2023/11/27 |
919 |
920 |
906 |
912 |
-0.44% |
52,400 |
2023/11/24 |
913 |
923 |
910 |
916 |
+0.55% |
41,600 |
2023/11/22 |
904 |
921 |
903 |
911 |
+0.77% |
48,200 |
2023/11/21 |
913 |
913 |
898 |
904 |
-0.99% |
52,200 |
2023/11/20 |
912 |
918 |
906 |
913 |
+0.44% |
43,400 |
2023/11/17 |
904 |
914 |
902 |
909 |
+0.55% |
42,600 |
2023/11/16 |
903 |
916 |
892 |
904 |
+0.11% |
88,500 |
2023/11/15 |
919 |
921 |
896 |
903 |
-0.55% |
98,300 |
2023/11/14 |
926 |
927 |
905 |
908 |
-1.30% |
92,400 |
2023/11/13 |
943 |
950 |
918 |
920 |
-2.23% |
66,700 |
2023/11/10 |
924 |
941 |
924 |
941 |
+0.32% |
69,000 |
2023/11/9 |
916 |
944 |
909 |
938 |
+2.18% |
67,800 |
2023/11/8 |
957 |
960 |
917 |
918 |
-3.87% |
178,400 |
2023/11/7 |
960 |
992 |
946 |
955 |
-2.25% |
250,200 |
2023/11/6 |
960 |
997 |
948 |
977 |
+2.95% |
256,400 |
2023/11/2 |
946 |
960 |
935 |
949 |
+1.50% |
115,300 |
2023/11/1 |
941 |
941 |
921 |
935 |
+0.97% |
68,500 |
2023/10/31 |
908 |
928 |
899 |
926 |
+2.09% |
88,500 |
2023/10/30 |
923 |
931 |
900 |
907 |
-3.30% |
233,100 |
2023/10/27 |
934 |
941 |
916 |
938 |
+2.07% |
53,300 |
2023/10/26 |
918 |
932 |
911 |
919 |
-1.50% |
58,900 |
2023/10/25 |
940 |
953 |
933 |
933 |
-0.74% |
53,600 |
2023/10/24 |
922 |
940 |
889 |
940 |
+1.51% |
135,500 |
2023/10/23 |
943 |
944 |
926 |
926 |
-3.04% |
116,000 |
2023/10/20 |
965 |
966 |
948 |
955 |
-1.04% |
64,400 |
2023/10/19 |
971 |
980 |
950 |
965 |
-2.13% |
91,300 |
|