日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,546 |
1,566 |
1,541 |
1,564 |
+0.51% |
76,600 |
2024/4/17 |
1,573 |
1,576 |
1,534 |
1,556 |
-0.89% |
122,500 |
2024/4/16 |
1,597 |
1,605 |
1,568 |
1,570 |
-2.79% |
117,400 |
2024/4/15 |
1,585 |
1,615 |
1,585 |
1,615 |
+0.69% |
74,000 |
2024/4/12 |
1,614 |
1,620 |
1,602 |
1,604 |
-0.62% |
47,500 |
2024/4/11 |
1,600 |
1,628 |
1,584 |
1,614 |
-0.43% |
59,800 |
2024/4/10 |
1,599 |
1,651 |
1,599 |
1,621 |
+1.38% |
111,900 |
2024/4/9 |
1,600 |
1,604 |
1,580 |
1,599 |
+0.19% |
92,500 |
2024/4/8 |
1,591 |
1,606 |
1,573 |
1,596 |
+0.82% |
73,300 |
2024/4/5 |
1,579 |
1,596 |
1,559 |
1,583 |
-0.69% |
90,900 |
2024/4/4 |
1,590 |
1,608 |
1,569 |
1,594 |
-0.25% |
100,500 |
2024/4/3 |
1,553 |
1,619 |
1,540 |
1,598 |
+2.04% |
181,400 |
2024/4/2 |
1,578 |
1,592 |
1,557 |
1,566 |
+0.00% |
210,900 |
2024/4/1 |
1,690 |
1,696 |
1,545 |
1,566 |
-4.22% |
480,800 |
2024/3/29 |
1,670 |
1,675 |
1,620 |
1,635 |
-0.97% |
154,800 |
2024/3/28 |
1,669 |
1,670 |
1,621 |
1,651 |
-1.02% |
199,600 |
2024/3/27 |
1,610 |
1,708 |
1,597 |
1,668 |
+3.73% |
381,700 |
2024/3/26 |
1,610 |
1,646 |
1,601 |
1,608 |
-1.29% |
166,200 |
2024/3/25 |
1,622 |
1,635 |
1,605 |
1,629 |
+0.80% |
191,800 |
2024/3/22 |
1,600 |
1,667 |
1,595 |
1,616 |
+1.96% |
222,400 |
2024/3/21 |
1,560 |
1,595 |
1,551 |
1,585 |
+2.52% |
160,600 |
2024/3/19 |
1,549 |
1,574 |
1,507 |
1,546 |
-2.28% |
128,200 |
2024/3/18 |
1,596 |
1,609 |
1,550 |
1,582 |
+0.19% |
348,700 |
2024/3/15 |
1,501 |
1,594 |
1,501 |
1,579 |
+4.57% |
350,600 |
2024/3/14 |
1,462 |
1,514 |
1,453 |
1,510 |
+3.78% |
208,300 |
2024/3/13 |
1,473 |
1,492 |
1,445 |
1,455 |
-1.09% |
109,600 |
2024/3/12 |
1,416 |
1,475 |
1,415 |
1,471 |
+3.37% |
113,700 |
2024/3/11 |
1,436 |
1,436 |
1,403 |
1,423 |
-1.25% |
136,500 |
2024/3/8 |
1,405 |
1,456 |
1,403 |
1,441 |
+2.56% |
184,400 |
2024/3/7 |
1,493 |
1,494 |
1,399 |
1,405 |
-5.70% |
263,600 |
2024/3/6 |
1,418 |
1,492 |
1,415 |
1,490 |
+5.82% |
348,300 |
2024/3/5 |
1,333 |
1,422 |
1,332 |
1,408 |
+5.71% |
241,200 |
2024/3/4 |
1,330 |
1,338 |
1,314 |
1,332 |
+1.60% |
134,300 |
2024/3/1 |
1,269 |
1,317 |
1,269 |
1,311 |
+3.31% |
101,700 |
2024/2/29 |
1,296 |
1,296 |
1,268 |
1,269 |
-1.55% |
45,000 |
2024/2/28 |
1,282 |
1,292 |
1,278 |
1,289 |
-0.08% |
51,400 |
2024/2/27 |
1,277 |
1,301 |
1,276 |
1,290 |
+0.86% |
65,300 |
2024/2/26 |
1,288 |
1,305 |
1,273 |
1,279 |
-0.31% |
84,400 |
2024/2/22 |
1,264 |
1,283 |
1,257 |
1,283 |
+1.91% |
108,900 |
2024/2/21 |
1,241 |
1,259 |
1,240 |
1,259 |
+1.37% |
99,600 |
2024/2/20 |
1,245 |
1,245 |
1,235 |
1,242 |
+0.00% |
84,000 |
2024/2/19 |
1,242 |
1,246 |
1,228 |
1,242 |
+0.65% |
108,100 |
2024/2/16 |
1,220 |
1,245 |
1,213 |
1,234 |
+3.01% |
104,100 |
2024/2/15 |
1,214 |
1,220 |
1,194 |
1,198 |
-1.16% |
68,500 |
2024/2/14 |
1,244 |
1,244 |
1,200 |
1,212 |
-2.81% |
171,300 |
2024/2/13 |
1,256 |
1,273 |
1,237 |
1,247 |
+0.56% |
206,000 |
2024/2/9 |
1,273 |
1,278 |
1,235 |
1,240 |
-2.75% |
223,600 |
2024/2/8 |
1,274 |
1,279 |
1,234 |
1,275 |
+0.08% |
152,000 |
2024/2/7 |
1,246 |
1,278 |
1,243 |
1,274 |
+1.35% |
97,700 |
2024/2/6 |
1,251 |
1,266 |
1,242 |
1,257 |
+0.48% |
99,400 |
2024/2/5 |
1,234 |
1,254 |
1,232 |
1,251 |
+2.63% |
103,300 |
2024/2/2 |
1,204 |
1,221 |
1,195 |
1,219 |
+1.25% |
77,700 |
2024/2/1 |
1,213 |
1,218 |
1,201 |
1,204 |
-1.39% |
54,200 |
2024/1/31 |
1,200 |
1,221 |
1,200 |
1,221 |
+1.92% |
102,300 |
2024/1/30 |
1,214 |
1,218 |
1,198 |
1,198 |
-1.88% |
77,400 |
2024/1/29 |
1,201 |
1,225 |
1,201 |
1,221 |
+2.01% |
107,600 |
2024/1/26 |
1,190 |
1,210 |
1,185 |
1,197 |
+0.17% |
109,500 |
2024/1/25 |
1,190 |
1,201 |
1,182 |
1,195 |
+0.00% |
115,400 |
2024/1/24 |
1,200 |
1,203 |
1,184 |
1,195 |
-0.67% |
121,300 |
2024/1/23 |
1,206 |
1,213 |
1,193 |
1,203 |
+0.08% |
88,700 |
2024/1/22 |
1,190 |
1,212 |
1,190 |
1,202 |
+1.26% |
142,400 |
2024/1/19 |
1,175 |
1,189 |
1,162 |
1,187 |
+1.63% |
69,300 |
2024/1/18 |
1,153 |
1,174 |
1,153 |
1,168 |
+0.78% |
65,400 |
2024/1/17 |
1,163 |
1,180 |
1,159 |
1,159 |
+0.78% |
91,600 |
2024/1/16 |
1,188 |
1,188 |
1,150 |
1,150 |
-3.04% |
197,800 |
2024/1/15 |
1,186 |
1,201 |
1,180 |
1,186 |
+0.25% |
222,700 |
2024/1/12 |
1,195 |
1,205 |
1,179 |
1,183 |
-0.25% |
131,500 |
2024/1/11 |
1,157 |
1,186 |
1,157 |
1,186 |
+3.67% |
168,900 |
2024/1/10 |
1,152 |
1,156 |
1,131 |
1,144 |
-0.44% |
94,600 |
2024/1/9 |
1,155 |
1,163 |
1,133 |
1,149 |
-0.09% |
187,300 |
2024/1/5 |
1,141 |
1,151 |
1,140 |
1,150 |
+1.14% |
71,000 |
2024/1/4 |
1,155 |
1,155 |
1,128 |
1,137 |
+0.09% |
75,800 |
2023/12/29 |
1,124 |
1,137 |
1,124 |
1,136 |
+0.98% |
61,000 |
2023/12/28 |
1,106 |
1,134 |
1,106 |
1,125 |
+1.26% |
74,500 |
2023/12/27 |
1,096 |
1,111 |
1,090 |
1,111 |
+1.46% |
77,200 |
2023/12/26 |
1,063 |
1,127 |
1,061 |
1,095 |
+2.62% |
157,600 |
2023/12/25 |
1,067 |
1,082 |
1,064 |
1,067 |
+0.76% |
90,900 |
2023/12/22 |
1,050 |
1,064 |
1,050 |
1,059 |
+0.76% |
144,500 |
2023/12/21 |
1,057 |
1,063 |
1,051 |
1,051 |
-1.96% |
66,600 |
2023/12/20 |
1,069 |
1,080 |
1,069 |
1,072 |
+0.37% |
67,400 |
2023/12/19 |
1,060 |
1,070 |
1,058 |
1,068 |
+0.09% |
112,300 |
2023/12/18 |
1,069 |
1,079 |
1,055 |
1,067 |
-1.02% |
122,400 |
2023/12/15 |
1,077 |
1,088 |
1,074 |
1,078 |
+0.28% |
91,900 |
2023/12/14 |
1,083 |
1,089 |
1,070 |
1,075 |
+0.00% |
69,600 |
2023/12/13 |
1,070 |
1,090 |
1,068 |
1,075 |
+0.94% |
140,100 |
2023/12/12 |
1,064 |
1,071 |
1,061 |
1,065 |
-0.09% |
50,800 |
2023/12/11 |
1,065 |
1,074 |
1,058 |
1,066 |
+1.81% |
124,200 |
2023/12/8 |
1,070 |
1,072 |
1,036 |
1,047 |
-3.23% |
208,800 |
2023/12/7 |
1,091 |
1,095 |
1,077 |
1,082 |
-1.73% |
181,000 |
2023/12/6 |
1,091 |
1,105 |
1,090 |
1,101 |
+0.27% |
121,000 |
2023/12/5 |
1,112 |
1,118 |
1,098 |
1,098 |
-1.44% |
75,600 |
2023/12/4 |
1,116 |
1,127 |
1,101 |
1,114 |
-0.27% |
119,700 |
2023/12/1 |
1,106 |
1,122 |
1,102 |
1,117 |
+0.54% |
105,600 |
2023/11/30 |
1,096 |
1,118 |
1,091 |
1,111 |
+1.55% |
115,000 |
2023/11/29 |
1,101 |
1,105 |
1,086 |
1,094 |
-1.62% |
81,600 |
2023/11/28 |
1,108 |
1,120 |
1,105 |
1,112 |
+0.00% |
88,900 |
2023/11/27 |
1,123 |
1,124 |
1,104 |
1,112 |
+0.18% |
70,400 |
2023/11/24 |
1,112 |
1,112 |
1,094 |
1,110 |
+2.59% |
109,000 |
2023/11/22 |
1,088 |
1,102 |
1,081 |
1,082 |
-0.46% |
145,500 |
2023/11/21 |
1,101 |
1,102 |
1,080 |
1,087 |
-1.36% |
144,000 |
2023/11/20 |
1,132 |
1,138 |
1,101 |
1,102 |
-2.65% |
120,400 |
2023/11/17 |
1,104 |
1,138 |
1,104 |
1,132 |
+2.72% |
181,700 |
2023/11/16 |
1,131 |
1,138 |
1,102 |
1,102 |
-2.74% |
196,400 |
2023/11/15 |
1,161 |
1,161 |
1,133 |
1,133 |
-1.56% |
139,500 |
2023/11/14 |
1,163 |
1,176 |
1,151 |
1,151 |
-0.86% |
47,600 |
2023/11/13 |
1,173 |
1,173 |
1,148 |
1,161 |
-0.94% |
91,400 |
2023/11/10 |
1,186 |
1,192 |
1,157 |
1,172 |
-1.76% |
148,500 |
2023/11/9 |
1,182 |
1,196 |
1,177 |
1,193 |
+0.93% |
44,600 |
2023/11/8 |
1,221 |
1,221 |
1,173 |
1,182 |
-2.48% |
168,800 |
2023/11/7 |
1,234 |
1,244 |
1,211 |
1,212 |
-1.06% |
48,100 |
2023/11/6 |
1,239 |
1,239 |
1,216 |
1,225 |
+0.33% |
60,700 |
2023/11/2 |
1,241 |
1,250 |
1,219 |
1,221 |
+0.00% |
47,900 |
2023/11/1 |
1,212 |
1,234 |
1,212 |
1,221 |
+1.16% |
65,900 |
2023/10/31 |
1,190 |
1,207 |
1,183 |
1,207 |
+1.51% |
57,100 |
2023/10/30 |
1,200 |
1,208 |
1,179 |
1,189 |
-2.70% |
59,700 |
2023/10/27 |
1,179 |
1,222 |
1,179 |
1,222 |
+4.36% |
83,300 |
2023/10/26 |
1,185 |
1,189 |
1,163 |
1,171 |
-1.18% |
28,900 |
2023/10/25 |
1,203 |
1,216 |
1,185 |
1,185 |
-0.59% |
103,500 |
2023/10/24 |
1,170 |
1,197 |
1,150 |
1,192 |
+2.05% |
89,700 |
2023/10/23 |
1,192 |
1,196 |
1,164 |
1,168 |
-2.18% |
42,000 |
2023/10/20 |
1,165 |
1,199 |
1,158 |
1,194 |
+1.96% |
91,800 |
2023/10/19 |
1,161 |
1,174 |
1,158 |
1,171 |
-0.17% |
63,300 |
2023/10/18 |
1,189 |
1,189 |
1,165 |
1,173 |
-0.17% |
42,300 |
|