日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,182 |
1,186 |
1,151 |
1,180 |
+0.17% |
113,900 |
2024/4/23 |
1,173 |
1,187 |
1,160 |
1,178 |
+1.38% |
71,500 |
2024/4/22 |
1,165 |
1,166 |
1,145 |
1,162 |
+1.22% |
57,800 |
2024/4/19 |
1,159 |
1,165 |
1,130 |
1,148 |
-1.54% |
64,200 |
2024/4/18 |
1,145 |
1,170 |
1,145 |
1,166 |
+1.83% |
39,900 |
2024/4/17 |
1,164 |
1,171 |
1,141 |
1,145 |
-1.63% |
38,100 |
2024/4/16 |
1,195 |
1,195 |
1,164 |
1,164 |
-2.59% |
50,500 |
2024/4/15 |
1,190 |
1,199 |
1,179 |
1,195 |
+0.00% |
33,800 |
2024/4/12 |
1,198 |
1,207 |
1,194 |
1,195 |
+0.93% |
34,500 |
2024/4/11 |
1,176 |
1,191 |
1,172 |
1,184 |
-0.08% |
26,800 |
2024/4/10 |
1,200 |
1,200 |
1,185 |
1,185 |
-1.25% |
23,300 |
2024/4/9 |
1,183 |
1,202 |
1,183 |
1,200 |
+1.44% |
45,500 |
2024/4/8 |
1,180 |
1,189 |
1,175 |
1,183 |
+1.46% |
31,800 |
2024/4/5 |
1,154 |
1,170 |
1,134 |
1,166 |
-0.09% |
51,200 |
2024/4/4 |
1,168 |
1,187 |
1,162 |
1,167 |
-0.60% |
56,600 |
2024/4/3 |
1,163 |
1,188 |
1,160 |
1,174 |
-0.34% |
38,300 |
2024/4/2 |
1,190 |
1,192 |
1,162 |
1,178 |
-0.42% |
49,300 |
2024/4/1 |
1,207 |
1,207 |
1,172 |
1,183 |
-2.47% |
65,600 |
2024/3/29 |
1,171 |
1,216 |
1,171 |
1,213 |
+3.59% |
83,900 |
2024/3/28 |
1,168 |
1,179 |
1,162 |
1,171 |
-2.34% |
98,700 |
2024/3/27 |
1,190 |
1,208 |
1,188 |
1,199 |
+1.61% |
157,400 |
2024/3/26 |
1,175 |
1,201 |
1,158 |
1,180 |
+0.43% |
210,700 |
2024/3/25 |
1,191 |
1,191 |
1,175 |
1,175 |
-0.93% |
66,100 |
2024/3/22 |
1,183 |
1,186 |
1,164 |
1,186 |
+0.34% |
74,400 |
2024/3/21 |
1,196 |
1,197 |
1,180 |
1,182 |
-0.34% |
83,600 |
2024/3/19 |
1,146 |
1,192 |
1,146 |
1,186 |
+3.22% |
115,100 |
2024/3/18 |
1,140 |
1,154 |
1,135 |
1,149 |
+1.68% |
73,100 |
2024/3/15 |
1,120 |
1,134 |
1,110 |
1,130 |
+0.44% |
50,200 |
2024/3/14 |
1,106 |
1,134 |
1,101 |
1,125 |
+2.74% |
56,900 |
2024/3/13 |
1,125 |
1,125 |
1,092 |
1,095 |
-1.79% |
33,900 |
2024/3/12 |
1,106 |
1,115 |
1,090 |
1,115 |
+1.18% |
30,600 |
2024/3/11 |
1,138 |
1,138 |
1,091 |
1,102 |
-3.76% |
76,500 |
2024/3/8 |
1,124 |
1,147 |
1,124 |
1,145 |
+1.87% |
59,800 |
2024/3/7 |
1,133 |
1,133 |
1,111 |
1,124 |
-0.09% |
57,600 |
2024/3/6 |
1,110 |
1,125 |
1,103 |
1,125 |
+0.36% |
59,900 |
2024/3/5 |
1,102 |
1,125 |
1,100 |
1,121 |
+1.45% |
40,200 |
2024/3/4 |
1,135 |
1,135 |
1,090 |
1,105 |
-2.21% |
89,100 |
2024/3/1 |
1,154 |
1,154 |
1,125 |
1,130 |
-1.74% |
66,300 |
2024/2/29 |
1,157 |
1,165 |
1,148 |
1,150 |
-0.09% |
53,000 |
2024/2/28 |
1,140 |
1,161 |
1,140 |
1,151 |
+2.40% |
100,900 |
2024/2/27 |
1,103 |
1,133 |
1,103 |
1,124 |
+1.63% |
86,700 |
2024/2/26 |
1,111 |
1,118 |
1,105 |
1,106 |
+0.27% |
47,400 |
2024/2/22 |
1,100 |
1,107 |
1,088 |
1,103 |
+1.10% |
70,200 |
2024/2/21 |
1,091 |
1,095 |
1,081 |
1,091 |
+0.28% |
33,000 |
2024/2/20 |
1,089 |
1,098 |
1,083 |
1,088 |
+0.09% |
48,100 |
2024/2/19 |
1,074 |
1,088 |
1,067 |
1,087 |
+1.21% |
38,600 |
2024/2/16 |
1,058 |
1,081 |
1,057 |
1,074 |
+1.80% |
52,500 |
2024/2/15 |
1,067 |
1,074 |
1,053 |
1,055 |
-0.85% |
57,100 |
2024/2/14 |
1,077 |
1,081 |
1,059 |
1,064 |
-1.21% |
66,900 |
2024/2/13 |
1,076 |
1,092 |
1,065 |
1,077 |
+0.28% |
63,500 |
2024/2/9 |
1,074 |
1,091 |
1,061 |
1,074 |
-2.10% |
84,100 |
2024/2/8 |
1,180 |
1,180 |
1,085 |
1,097 |
-5.10% |
241,900 |
2024/2/7 |
1,153 |
1,165 |
1,151 |
1,156 |
+0.09% |
50,800 |
2024/2/6 |
1,155 |
1,168 |
1,155 |
1,155 |
-0.77% |
49,900 |
2024/2/5 |
1,179 |
1,179 |
1,155 |
1,164 |
-0.43% |
61,200 |
2024/2/2 |
1,180 |
1,182 |
1,156 |
1,169 |
-0.76% |
109,400 |
2024/2/1 |
1,174 |
1,194 |
1,163 |
1,178 |
+0.94% |
136,200 |
2024/1/31 |
1,135 |
1,170 |
1,133 |
1,167 |
+2.82% |
119,800 |
2024/1/30 |
1,127 |
1,144 |
1,112 |
1,135 |
+1.25% |
128,700 |
2024/1/29 |
1,080 |
1,128 |
1,080 |
1,121 |
+4.86% |
144,400 |
2024/1/26 |
1,075 |
1,079 |
1,069 |
1,069 |
-1.02% |
65,000 |
2024/1/25 |
1,063 |
1,081 |
1,063 |
1,080 |
+1.89% |
58,100 |
2024/1/24 |
1,068 |
1,076 |
1,058 |
1,060 |
+0.38% |
80,000 |
2024/1/23 |
1,076 |
1,081 |
1,056 |
1,056 |
-1.86% |
61,700 |
2024/1/22 |
1,071 |
1,082 |
1,071 |
1,076 |
+0.56% |
39,300 |
2024/1/19 |
1,065 |
1,071 |
1,062 |
1,070 |
+0.47% |
45,700 |
2024/1/18 |
1,054 |
1,069 |
1,050 |
1,065 |
+0.28% |
38,300 |
2024/1/17 |
1,063 |
1,072 |
1,059 |
1,062 |
+0.85% |
54,000 |
2024/1/16 |
1,055 |
1,058 |
1,046 |
1,053 |
-0.38% |
38,800 |
2024/1/15 |
1,050 |
1,063 |
1,045 |
1,057 |
+0.67% |
55,700 |
2024/1/12 |
1,070 |
1,074 |
1,050 |
1,050 |
-1.50% |
50,300 |
2024/1/11 |
1,071 |
1,076 |
1,064 |
1,066 |
+0.09% |
44,600 |
2024/1/10 |
1,071 |
1,071 |
1,062 |
1,065 |
-0.47% |
51,400 |
2024/1/9 |
1,085 |
1,085 |
1,060 |
1,070 |
-0.93% |
85,900 |
2024/1/5 |
1,083 |
1,083 |
1,063 |
1,080 |
+2.27% |
75,100 |
2024/1/4 |
1,018 |
1,056 |
1,003 |
1,056 |
+3.53% |
82,100 |
2023/12/29 |
1,024 |
1,029 |
1,014 |
1,020 |
-0.10% |
39,300 |
2023/12/28 |
1,011 |
1,021 |
1,008 |
1,021 |
+0.99% |
30,900 |
2023/12/27 |
1,009 |
1,014 |
1,006 |
1,011 |
+0.90% |
40,800 |
2023/12/26 |
999 |
1,004 |
998 |
1,002 |
+0.30% |
24,800 |
2023/12/25 |
1,012 |
1,014 |
996 |
999 |
-0.60% |
22,300 |
2023/12/22 |
992 |
1,005 |
991 |
1,005 |
+1.21% |
57,000 |
2023/12/21 |
992 |
998 |
989 |
993 |
-0.50% |
31,400 |
2023/12/20 |
991 |
1,000 |
991 |
998 |
+0.81% |
50,900 |
2023/12/19 |
995 |
999 |
984 |
990 |
+0.00% |
39,400 |
2023/12/18 |
990 |
995 |
983 |
990 |
-0.90% |
37,400 |
2023/12/15 |
985 |
999 |
985 |
999 |
+1.42% |
59,300 |
2023/12/14 |
984 |
991 |
980 |
985 |
+0.31% |
41,200 |
2023/12/13 |
979 |
989 |
979 |
982 |
+0.10% |
44,100 |
2023/12/12 |
983 |
991 |
978 |
981 |
-0.20% |
36,500 |
2023/12/11 |
984 |
987 |
973 |
983 |
+1.13% |
37,700 |
2023/12/8 |
970 |
977 |
963 |
972 |
-0.51% |
72,900 |
2023/12/7 |
975 |
977 |
972 |
977 |
-0.31% |
29,700 |
2023/12/6 |
962 |
985 |
962 |
980 |
+2.08% |
34,900 |
2023/12/5 |
962 |
965 |
958 |
960 |
-0.41% |
53,100 |
2023/12/4 |
970 |
970 |
960 |
964 |
-0.62% |
37,900 |
2023/12/1 |
990 |
990 |
969 |
970 |
-1.12% |
43,300 |
2023/11/30 |
967 |
983 |
967 |
981 |
+1.55% |
61,400 |
2023/11/29 |
972 |
972 |
963 |
966 |
-0.21% |
32,400 |
2023/11/28 |
963 |
973 |
963 |
968 |
+0.52% |
30,900 |
2023/11/27 |
958 |
966 |
957 |
963 |
+0.94% |
41,900 |
2023/11/24 |
948 |
954 |
941 |
954 |
+1.06% |
31,800 |
2023/11/22 |
941 |
950 |
940 |
944 |
+0.21% |
36,800 |
2023/11/21 |
942 |
947 |
933 |
942 |
+0.11% |
38,300 |
2023/11/20 |
940 |
947 |
940 |
941 |
+0.43% |
53,200 |
2023/11/17 |
930 |
937 |
925 |
937 |
+0.75% |
33,000 |
2023/11/16 |
925 |
930 |
920 |
930 |
+0.32% |
43,000 |
2023/11/15 |
930 |
931 |
918 |
927 |
+0.54% |
56,000 |
2023/11/14 |
922 |
925 |
915 |
922 |
+0.33% |
54,100 |
2023/11/13 |
932 |
934 |
911 |
919 |
-1.39% |
65,700 |
2023/11/10 |
945 |
945 |
916 |
932 |
-0.96% |
101,000 |
2023/11/9 |
925 |
948 |
918 |
941 |
+1.73% |
95,100 |
2023/11/8 |
970 |
970 |
916 |
925 |
-4.34% |
103,500 |
2023/11/7 |
980 |
985 |
965 |
967 |
-2.13% |
49,300 |
2023/11/6 |
989 |
995 |
981 |
988 |
+1.13% |
78,900 |
2023/11/2 |
978 |
984 |
970 |
977 |
+0.21% |
50,000 |
2023/11/1 |
972 |
979 |
969 |
975 |
+1.67% |
50,000 |
2023/10/31 |
945 |
959 |
944 |
959 |
+1.48% |
60,200 |
2023/10/30 |
955 |
956 |
942 |
945 |
+0.53% |
178,200 |
2023/10/27 |
922 |
940 |
922 |
940 |
+1.51% |
41,700 |
2023/10/26 |
936 |
941 |
925 |
926 |
-1.49% |
40,400 |
2023/10/25 |
940 |
951 |
936 |
940 |
+0.43% |
54,000 |
2023/10/24 |
937 |
940 |
916 |
936 |
+0.11% |
63,600 |
|