日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,320 |
1,331 |
1,320 |
1,327 |
+0.99% |
12,300 |
2024/4/22 |
1,308 |
1,317 |
1,299 |
1,314 |
+1.39% |
14,900 |
2024/4/19 |
1,311 |
1,314 |
1,282 |
1,296 |
-1.89% |
51,900 |
2024/4/18 |
1,301 |
1,329 |
1,301 |
1,321 |
+1.15% |
21,200 |
2024/4/17 |
1,313 |
1,317 |
1,306 |
1,306 |
-0.38% |
41,800 |
2024/4/16 |
1,316 |
1,319 |
1,308 |
1,311 |
-0.68% |
34,700 |
2024/4/15 |
1,312 |
1,323 |
1,308 |
1,320 |
-0.98% |
17,200 |
2024/4/12 |
1,301 |
1,335 |
1,301 |
1,333 |
+2.46% |
51,300 |
2024/4/11 |
1,292 |
1,305 |
1,292 |
1,301 |
-0.23% |
14,100 |
2024/4/10 |
1,312 |
1,323 |
1,304 |
1,304 |
-0.76% |
19,700 |
2024/4/9 |
1,304 |
1,314 |
1,298 |
1,314 |
+0.61% |
26,300 |
2024/4/8 |
1,305 |
1,314 |
1,299 |
1,306 |
+0.08% |
49,100 |
2024/4/5 |
1,291 |
1,308 |
1,290 |
1,305 |
+0.31% |
21,900 |
2024/4/4 |
1,306 |
1,320 |
1,301 |
1,301 |
-0.38% |
35,400 |
2024/4/3 |
1,300 |
1,327 |
1,293 |
1,306 |
-0.31% |
51,400 |
2024/4/2 |
1,321 |
1,322 |
1,294 |
1,310 |
-0.91% |
61,400 |
2024/4/1 |
1,345 |
1,354 |
1,322 |
1,322 |
-1.71% |
57,200 |
2024/3/29 |
1,341 |
1,360 |
1,336 |
1,345 |
+0.00% |
69,800 |
2024/3/28 |
1,374 |
1,377 |
1,344 |
1,345 |
-5.35% |
235,700 |
2024/3/27 |
1,416 |
1,426 |
1,416 |
1,421 |
+0.64% |
163,900 |
2024/3/26 |
1,404 |
1,416 |
1,399 |
1,412 |
+0.07% |
56,300 |
2024/3/25 |
1,411 |
1,423 |
1,400 |
1,411 |
-0.77% |
75,700 |
2024/3/22 |
1,431 |
1,431 |
1,418 |
1,422 |
-0.28% |
31,900 |
2024/3/21 |
1,430 |
1,431 |
1,419 |
1,426 |
+1.06% |
48,200 |
2024/3/19 |
1,408 |
1,416 |
1,403 |
1,411 |
-0.35% |
28,500 |
2024/3/18 |
1,404 |
1,416 |
1,401 |
1,416 |
+1.36% |
28,800 |
2024/3/15 |
1,370 |
1,404 |
1,366 |
1,397 |
+2.27% |
39,200 |
2024/3/14 |
1,351 |
1,366 |
1,347 |
1,366 |
+1.11% |
46,000 |
2024/3/13 |
1,360 |
1,372 |
1,343 |
1,351 |
-0.15% |
45,600 |
2024/3/12 |
1,331 |
1,353 |
1,320 |
1,353 |
+0.52% |
55,300 |
2024/3/11 |
1,339 |
1,350 |
1,332 |
1,346 |
-0.44% |
56,300 |
2024/3/8 |
1,330 |
1,357 |
1,330 |
1,352 |
+1.43% |
139,200 |
2024/3/7 |
1,352 |
1,355 |
1,325 |
1,333 |
-1.26% |
144,300 |
2024/3/6 |
1,350 |
1,353 |
1,344 |
1,350 |
-0.22% |
98,800 |
2024/3/5 |
1,332 |
1,353 |
1,332 |
1,353 |
+1.27% |
92,700 |
2024/3/4 |
1,341 |
1,344 |
1,335 |
1,336 |
-0.30% |
50,000 |
2024/3/1 |
1,336 |
1,341 |
1,328 |
1,340 |
+0.07% |
51,600 |
2024/2/29 |
1,353 |
1,353 |
1,335 |
1,339 |
-0.67% |
59,200 |
2024/2/28 |
1,337 |
1,359 |
1,337 |
1,348 |
+1.20% |
63,700 |
2024/2/27 |
1,319 |
1,345 |
1,319 |
1,332 |
+1.60% |
63,200 |
2024/2/26 |
1,320 |
1,320 |
1,307 |
1,311 |
-0.23% |
37,900 |
2024/2/22 |
1,303 |
1,314 |
1,299 |
1,314 |
+0.69% |
44,400 |
2024/2/21 |
1,311 |
1,318 |
1,289 |
1,305 |
-0.99% |
76,200 |
2024/2/20 |
1,336 |
1,350 |
1,318 |
1,318 |
-2.95% |
45,700 |
2024/2/19 |
1,341 |
1,358 |
1,330 |
1,358 |
+1.34% |
66,000 |
2024/2/16 |
1,357 |
1,372 |
1,340 |
1,340 |
-0.96% |
56,100 |
2024/2/15 |
1,383 |
1,387 |
1,350 |
1,353 |
-1.89% |
54,400 |
2024/2/14 |
1,382 |
1,389 |
1,374 |
1,379 |
-1.08% |
41,200 |
2024/2/13 |
1,377 |
1,395 |
1,364 |
1,394 |
+1.98% |
91,600 |
2024/2/9 |
1,360 |
1,373 |
1,353 |
1,367 |
+0.07% |
67,900 |
2024/2/8 |
1,363 |
1,372 |
1,352 |
1,366 |
+0.00% |
74,600 |
2024/2/7 |
1,379 |
1,387 |
1,365 |
1,366 |
-0.44% |
56,800 |
2024/2/6 |
1,355 |
1,381 |
1,355 |
1,372 |
-0.07% |
54,800 |
2024/2/5 |
1,371 |
1,377 |
1,345 |
1,373 |
-1.36% |
108,700 |
2024/2/2 |
1,398 |
1,400 |
1,371 |
1,392 |
-0.43% |
69,800 |
2024/2/1 |
1,394 |
1,404 |
1,393 |
1,398 |
-0.78% |
39,300 |
2024/1/31 |
1,390 |
1,409 |
1,386 |
1,409 |
+0.71% |
32,600 |
2024/1/30 |
1,408 |
1,411 |
1,395 |
1,399 |
-0.14% |
33,700 |
2024/1/29 |
1,395 |
1,405 |
1,395 |
1,401 |
+0.29% |
37,900 |
2024/1/26 |
1,407 |
1,413 |
1,397 |
1,397 |
-1.20% |
39,200 |
2024/1/25 |
1,392 |
1,414 |
1,392 |
1,414 |
+1.29% |
38,900 |
2024/1/24 |
1,402 |
1,408 |
1,394 |
1,396 |
-0.29% |
29,000 |
2024/1/23 |
1,406 |
1,410 |
1,400 |
1,400 |
+0.00% |
24,700 |
2024/1/22 |
1,389 |
1,405 |
1,389 |
1,400 |
+1.23% |
39,900 |
2024/1/19 |
1,403 |
1,403 |
1,379 |
1,383 |
-0.22% |
58,600 |
2024/1/18 |
1,376 |
1,395 |
1,376 |
1,386 |
+0.36% |
26,300 |
2024/1/17 |
1,392 |
1,400 |
1,381 |
1,381 |
+0.00% |
33,000 |
2024/1/16 |
1,390 |
1,393 |
1,374 |
1,381 |
-0.36% |
34,100 |
2024/1/15 |
1,373 |
1,395 |
1,373 |
1,386 |
+0.95% |
47,700 |
2024/1/12 |
1,380 |
1,389 |
1,370 |
1,373 |
-0.87% |
31,300 |
2024/1/11 |
1,392 |
1,392 |
1,377 |
1,385 |
+1.47% |
43,400 |
2024/1/10 |
1,361 |
1,375 |
1,351 |
1,365 |
+0.07% |
44,300 |
2024/1/9 |
1,374 |
1,374 |
1,357 |
1,364 |
+0.96% |
52,000 |
2024/1/5 |
1,349 |
1,359 |
1,344 |
1,351 |
+0.52% |
47,200 |
2024/1/4 |
1,332 |
1,344 |
1,310 |
1,344 |
+1.59% |
52,200 |
2023/12/29 |
1,305 |
1,329 |
1,305 |
1,323 |
+0.61% |
42,200 |
2023/12/28 |
1,300 |
1,320 |
1,298 |
1,315 |
+0.54% |
32,000 |
2023/12/27 |
1,279 |
1,308 |
1,279 |
1,308 |
+2.27% |
38,700 |
2023/12/26 |
1,250 |
1,282 |
1,250 |
1,279 |
+2.40% |
41,100 |
2023/12/25 |
1,268 |
1,268 |
1,248 |
1,249 |
-0.32% |
29,300 |
2023/12/22 |
1,250 |
1,273 |
1,246 |
1,253 |
+0.32% |
42,200 |
2023/12/21 |
1,247 |
1,260 |
1,235 |
1,249 |
-0.56% |
39,100 |
2023/12/20 |
1,250 |
1,267 |
1,245 |
1,256 |
+2.28% |
31,000 |
2023/12/19 |
1,236 |
1,236 |
1,207 |
1,228 |
+0.41% |
88,200 |
2023/12/18 |
1,246 |
1,249 |
1,213 |
1,223 |
-3.78% |
110,900 |
2023/12/15 |
1,253 |
1,274 |
1,247 |
1,271 |
+3.17% |
39,600 |
2023/12/14 |
1,291 |
1,293 |
1,232 |
1,232 |
-4.50% |
68,400 |
2023/12/13 |
1,311 |
1,313 |
1,290 |
1,290 |
-1.60% |
50,700 |
2023/12/12 |
1,337 |
1,337 |
1,307 |
1,311 |
-1.13% |
31,300 |
2023/12/11 |
1,330 |
1,337 |
1,315 |
1,326 |
+0.76% |
43,100 |
2023/12/8 |
1,344 |
1,344 |
1,313 |
1,316 |
-1.64% |
48,200 |
2023/12/7 |
1,346 |
1,350 |
1,336 |
1,338 |
-1.18% |
23,400 |
2023/12/6 |
1,342 |
1,360 |
1,333 |
1,354 |
+1.42% |
36,600 |
2023/12/5 |
1,335 |
1,355 |
1,333 |
1,335 |
-0.15% |
26,700 |
2023/12/4 |
1,363 |
1,363 |
1,321 |
1,337 |
-1.91% |
60,400 |
2023/12/1 |
1,370 |
1,374 |
1,357 |
1,363 |
-0.07% |
22,400 |
2023/11/30 |
1,340 |
1,366 |
1,319 |
1,364 |
+1.34% |
60,500 |
2023/11/29 |
1,346 |
1,357 |
1,335 |
1,346 |
-0.59% |
43,100 |
2023/11/28 |
1,365 |
1,370 |
1,342 |
1,354 |
-0.88% |
40,400 |
2023/11/27 |
1,380 |
1,380 |
1,363 |
1,366 |
-0.58% |
32,500 |
2023/11/24 |
1,378 |
1,392 |
1,374 |
1,374 |
+0.07% |
18,200 |
2023/11/22 |
1,378 |
1,392 |
1,373 |
1,373 |
-0.65% |
16,100 |
2023/11/21 |
1,383 |
1,396 |
1,364 |
1,382 |
+0.00% |
29,600 |
2023/11/20 |
1,408 |
1,417 |
1,382 |
1,382 |
-2.33% |
29,500 |
2023/11/17 |
1,401 |
1,416 |
1,401 |
1,415 |
+0.71% |
14,400 |
2023/11/16 |
1,417 |
1,421 |
1,399 |
1,405 |
-0.99% |
16,700 |
2023/11/15 |
1,424 |
1,432 |
1,413 |
1,419 |
+0.50% |
10,700 |
2023/11/14 |
1,424 |
1,426 |
1,412 |
1,412 |
-0.28% |
8,200 |
2023/11/13 |
1,430 |
1,430 |
1,406 |
1,416 |
-0.77% |
9,900 |
2023/11/10 |
1,423 |
1,433 |
1,410 |
1,427 |
+0.21% |
18,800 |
2023/11/9 |
1,436 |
1,436 |
1,413 |
1,424 |
+1.28% |
10,600 |
2023/11/8 |
1,463 |
1,463 |
1,406 |
1,406 |
-3.30% |
22,800 |
2023/11/7 |
1,464 |
1,470 |
1,445 |
1,454 |
-0.68% |
21,300 |
2023/11/6 |
1,438 |
1,473 |
1,407 |
1,464 |
-2.92% |
75,600 |
2023/11/2 |
1,481 |
1,508 |
1,481 |
1,508 |
+2.17% |
52,300 |
2023/11/1 |
1,447 |
1,481 |
1,447 |
1,476 |
+2.93% |
43,700 |
2023/10/31 |
1,416 |
1,435 |
1,401 |
1,434 |
+1.20% |
43,800 |
2023/10/30 |
1,480 |
1,480 |
1,393 |
1,417 |
-4.90% |
176,000 |
2023/10/27 |
1,452 |
1,491 |
1,450 |
1,490 |
+2.76% |
60,600 |
2023/10/26 |
1,442 |
1,458 |
1,430 |
1,450 |
+0.55% |
51,000 |
2023/10/25 |
1,448 |
1,457 |
1,442 |
1,442 |
+0.42% |
26,500 |
2023/10/24 |
1,443 |
1,451 |
1,408 |
1,436 |
-0.90% |
38,100 |
2023/10/23 |
1,455 |
1,463 |
1,447 |
1,449 |
-0.41% |
28,800 |
|