日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,380 |
1,380 |
1,342 |
1,371 |
-0.44% |
30,100 |
2024/4/18 |
1,353 |
1,385 |
1,353 |
1,377 |
+3.30% |
42,100 |
2024/4/17 |
1,350 |
1,353 |
1,324 |
1,333 |
-0.97% |
18,000 |
2024/4/16 |
1,374 |
1,376 |
1,345 |
1,346 |
-2.11% |
22,600 |
2024/4/15 |
1,370 |
1,381 |
1,362 |
1,375 |
+0.51% |
15,800 |
2024/4/12 |
1,381 |
1,383 |
1,362 |
1,368 |
-1.01% |
17,000 |
2024/4/11 |
1,360 |
1,383 |
1,353 |
1,382 |
+1.54% |
24,700 |
2024/4/10 |
1,367 |
1,368 |
1,360 |
1,361 |
-0.15% |
21,000 |
2024/4/9 |
1,370 |
1,370 |
1,342 |
1,363 |
+0.59% |
39,100 |
2024/4/8 |
1,409 |
1,409 |
1,335 |
1,355 |
+3.28% |
195,400 |
2024/4/5 |
1,285 |
1,317 |
1,284 |
1,312 |
+1.08% |
44,900 |
2024/4/4 |
1,310 |
1,311 |
1,292 |
1,298 |
+0.39% |
25,000 |
2024/4/3 |
1,282 |
1,296 |
1,272 |
1,293 |
-0.23% |
17,800 |
2024/4/2 |
1,276 |
1,297 |
1,273 |
1,296 |
+1.65% |
19,400 |
2024/4/1 |
1,328 |
1,328 |
1,270 |
1,275 |
-2.89% |
44,200 |
2024/3/29 |
1,299 |
1,318 |
1,297 |
1,313 |
+1.78% |
31,200 |
2024/3/28 |
1,275 |
1,296 |
1,274 |
1,290 |
+1.10% |
10,300 |
2024/3/27 |
1,265 |
1,295 |
1,264 |
1,276 |
+1.59% |
25,200 |
2024/3/26 |
1,261 |
1,268 |
1,255 |
1,256 |
+0.08% |
11,600 |
2024/3/25 |
1,239 |
1,265 |
1,238 |
1,255 |
+1.62% |
38,400 |
2024/3/22 |
1,240 |
1,240 |
1,220 |
1,235 |
+0.00% |
12,900 |
2024/3/21 |
1,235 |
1,245 |
1,225 |
1,235 |
+0.00% |
10,200 |
2024/3/19 |
1,229 |
1,235 |
1,228 |
1,235 |
+0.16% |
6,000 |
2024/3/18 |
1,214 |
1,240 |
1,213 |
1,233 |
+1.82% |
22,100 |
2024/3/15 |
1,213 |
1,213 |
1,205 |
1,211 |
-0.16% |
4,600 |
2024/3/14 |
1,211 |
1,216 |
1,202 |
1,213 |
+0.66% |
4,200 |
2024/3/13 |
1,218 |
1,222 |
1,198 |
1,205 |
+0.33% |
7,900 |
2024/3/12 |
1,185 |
1,201 |
1,185 |
1,201 |
+1.18% |
20,100 |
2024/3/11 |
1,209 |
1,209 |
1,180 |
1,187 |
-2.22% |
16,300 |
2024/3/8 |
1,196 |
1,220 |
1,196 |
1,214 |
+1.51% |
17,000 |
2024/3/7 |
1,200 |
1,215 |
1,196 |
1,196 |
+0.08% |
20,700 |
2024/3/6 |
1,174 |
1,195 |
1,168 |
1,195 |
+1.70% |
15,600 |
2024/3/5 |
1,172 |
1,175 |
1,153 |
1,175 |
+0.86% |
7,700 |
2024/3/4 |
1,166 |
1,166 |
1,159 |
1,165 |
-0.26% |
9,300 |
2024/3/1 |
1,171 |
1,172 |
1,168 |
1,168 |
-0.09% |
5,600 |
2024/2/29 |
1,178 |
1,178 |
1,168 |
1,169 |
-0.76% |
8,200 |
2024/2/28 |
1,170 |
1,178 |
1,165 |
1,178 |
+0.68% |
10,100 |
2024/2/27 |
1,165 |
1,171 |
1,165 |
1,170 |
+0.43% |
7,300 |
2024/2/26 |
1,161 |
1,173 |
1,161 |
1,165 |
+0.00% |
17,000 |
2024/2/22 |
1,167 |
1,168 |
1,150 |
1,165 |
+0.69% |
19,500 |
2024/2/21 |
1,157 |
1,164 |
1,152 |
1,157 |
-0.26% |
5,000 |
2024/2/20 |
1,166 |
1,167 |
1,156 |
1,160 |
-0.09% |
4,900 |
2024/2/19 |
1,152 |
1,169 |
1,151 |
1,161 |
+0.96% |
7,300 |
2024/2/16 |
1,130 |
1,158 |
1,130 |
1,150 |
+1.23% |
11,800 |
2024/2/15 |
1,159 |
1,166 |
1,122 |
1,136 |
-1.65% |
31,600 |
2024/2/14 |
1,154 |
1,164 |
1,154 |
1,155 |
-0.43% |
6,900 |
2024/2/13 |
1,167 |
1,167 |
1,154 |
1,160 |
+0.43% |
6,600 |
2024/2/9 |
1,153 |
1,161 |
1,153 |
1,155 |
+0.17% |
5,600 |
2024/2/8 |
1,162 |
1,163 |
1,149 |
1,153 |
-1.20% |
32,100 |
2024/2/7 |
1,170 |
1,178 |
1,161 |
1,167 |
-0.43% |
17,500 |
2024/2/6 |
1,179 |
1,179 |
1,170 |
1,172 |
-0.51% |
8,800 |
2024/2/5 |
1,170 |
1,181 |
1,170 |
1,178 |
+0.86% |
12,400 |
2024/2/2 |
1,175 |
1,175 |
1,162 |
1,168 |
-0.26% |
11,800 |
2024/2/1 |
1,167 |
1,173 |
1,161 |
1,171 |
+0.26% |
6,500 |
2024/1/31 |
1,167 |
1,182 |
1,166 |
1,168 |
+0.17% |
12,700 |
2024/1/30 |
1,179 |
1,184 |
1,166 |
1,166 |
-1.02% |
25,900 |
2024/1/29 |
1,168 |
1,183 |
1,168 |
1,178 |
+1.38% |
7,900 |
2024/1/26 |
1,168 |
1,180 |
1,162 |
1,162 |
-0.43% |
6,100 |
2024/1/25 |
1,178 |
1,189 |
1,165 |
1,167 |
-0.85% |
14,800 |
2024/1/24 |
1,173 |
1,191 |
1,172 |
1,177 |
+0.43% |
19,700 |
2024/1/23 |
1,162 |
1,177 |
1,162 |
1,172 |
+0.77% |
16,200 |
2024/1/22 |
1,146 |
1,173 |
1,146 |
1,163 |
+1.66% |
15,400 |
2024/1/19 |
1,149 |
1,150 |
1,143 |
1,144 |
-0.09% |
7,400 |
2024/1/18 |
1,154 |
1,157 |
1,145 |
1,145 |
-0.78% |
8,300 |
2024/1/17 |
1,166 |
1,173 |
1,153 |
1,154 |
-1.03% |
12,400 |
2024/1/16 |
1,174 |
1,175 |
1,158 |
1,166 |
-0.68% |
17,500 |
2024/1/15 |
1,171 |
1,190 |
1,167 |
1,174 |
+0.00% |
41,700 |
2024/1/12 |
1,180 |
1,191 |
1,167 |
1,174 |
-0.25% |
31,100 |
2024/1/11 |
1,165 |
1,185 |
1,164 |
1,177 |
+1.03% |
18,200 |
2024/1/10 |
1,171 |
1,174 |
1,163 |
1,165 |
-0.34% |
11,100 |
2024/1/9 |
1,188 |
1,191 |
1,166 |
1,169 |
-1.18% |
16,500 |
2024/1/5 |
1,170 |
1,187 |
1,156 |
1,183 |
+1.46% |
19,500 |
2024/1/4 |
1,148 |
1,166 |
1,135 |
1,166 |
+3.19% |
21,000 |
2023/12/29 |
1,137 |
1,145 |
1,129 |
1,130 |
-0.88% |
12,600 |
2023/12/28 |
1,128 |
1,142 |
1,121 |
1,140 |
+1.69% |
13,700 |
2023/12/27 |
1,113 |
1,127 |
1,111 |
1,121 |
+0.81% |
12,600 |
2023/12/26 |
1,104 |
1,113 |
1,104 |
1,112 |
+0.63% |
12,200 |
2023/12/25 |
1,110 |
1,111 |
1,105 |
1,105 |
-0.45% |
13,700 |
2023/12/22 |
1,106 |
1,118 |
1,103 |
1,110 |
+0.45% |
11,000 |
2023/12/21 |
1,108 |
1,115 |
1,105 |
1,105 |
-1.52% |
7,700 |
2023/12/20 |
1,132 |
1,139 |
1,121 |
1,122 |
-0.71% |
15,600 |
2023/12/19 |
1,115 |
1,130 |
1,109 |
1,130 |
+1.35% |
5,900 |
2023/12/18 |
1,110 |
1,118 |
1,108 |
1,115 |
+0.27% |
6,800 |
2023/12/15 |
1,103 |
1,116 |
1,103 |
1,112 |
+0.45% |
13,900 |
2023/12/14 |
1,142 |
1,142 |
1,099 |
1,107 |
-1.60% |
27,200 |
2023/12/13 |
1,124 |
1,127 |
1,122 |
1,125 |
+0.36% |
5,100 |
2023/12/12 |
1,128 |
1,132 |
1,121 |
1,121 |
-0.62% |
6,600 |
2023/12/11 |
1,138 |
1,138 |
1,122 |
1,128 |
+1.26% |
6,200 |
2023/12/8 |
1,125 |
1,130 |
1,113 |
1,114 |
-1.59% |
12,000 |
2023/12/7 |
1,128 |
1,138 |
1,127 |
1,132 |
-1.22% |
10,000 |
2023/12/6 |
1,127 |
1,146 |
1,127 |
1,146 |
+1.69% |
8,500 |
2023/12/5 |
1,158 |
1,158 |
1,125 |
1,127 |
-2.68% |
13,900 |
2023/12/4 |
1,163 |
1,163 |
1,140 |
1,158 |
+0.52% |
9,400 |
2023/12/1 |
1,153 |
1,159 |
1,148 |
1,152 |
-0.09% |
8,700 |
2023/11/30 |
1,158 |
1,163 |
1,152 |
1,153 |
+0.44% |
15,200 |
2023/11/29 |
1,149 |
1,183 |
1,148 |
1,148 |
+0.61% |
41,300 |
2023/11/28 |
1,150 |
1,150 |
1,130 |
1,141 |
+0.00% |
17,800 |
2023/11/27 |
1,191 |
1,191 |
1,116 |
1,141 |
+3.82% |
111,900 |
2023/11/24 |
1,102 |
1,105 |
1,097 |
1,099 |
+0.09% |
4,800 |
2023/11/22 |
1,097 |
1,108 |
1,094 |
1,098 |
-0.27% |
8,500 |
2023/11/21 |
1,109 |
1,110 |
1,100 |
1,101 |
-0.81% |
11,700 |
2023/11/20 |
1,107 |
1,122 |
1,107 |
1,110 |
-0.09% |
11,200 |
2023/11/17 |
1,096 |
1,111 |
1,096 |
1,111 |
+1.46% |
11,400 |
2023/11/16 |
1,107 |
1,107 |
1,091 |
1,095 |
-1.08% |
7,400 |
2023/11/15 |
1,095 |
1,107 |
1,093 |
1,107 |
+1.28% |
11,000 |
2023/11/14 |
1,095 |
1,110 |
1,093 |
1,093 |
-0.18% |
5,700 |
2023/11/13 |
1,110 |
1,110 |
1,091 |
1,095 |
-1.17% |
18,500 |
2023/11/10 |
1,125 |
1,125 |
1,102 |
1,108 |
-1.51% |
18,400 |
2023/11/9 |
1,109 |
1,132 |
1,109 |
1,125 |
+0.81% |
13,300 |
2023/11/8 |
1,140 |
1,150 |
1,115 |
1,116 |
-2.02% |
19,300 |
2023/11/7 |
1,135 |
1,139 |
1,120 |
1,139 |
+0.80% |
15,200 |
2023/11/6 |
1,110 |
1,140 |
1,096 |
1,130 |
+1.89% |
45,000 |
2023/11/2 |
1,111 |
1,111 |
1,100 |
1,109 |
+0.64% |
9,700 |
2023/11/1 |
1,091 |
1,106 |
1,080 |
1,102 |
+1.01% |
13,800 |
2023/10/31 |
1,081 |
1,095 |
1,068 |
1,091 |
+1.11% |
15,400 |
2023/10/30 |
1,090 |
1,108 |
1,079 |
1,079 |
-2.88% |
39,700 |
2023/10/27 |
1,088 |
1,111 |
1,085 |
1,111 |
+2.11% |
8,600 |
2023/10/26 |
1,102 |
1,102 |
1,082 |
1,088 |
-1.72% |
13,400 |
2023/10/25 |
1,120 |
1,120 |
1,094 |
1,107 |
+0.54% |
13,200 |
2023/10/24 |
1,087 |
1,101 |
1,053 |
1,101 |
+0.55% |
35,600 |
2023/10/23 |
1,105 |
1,113 |
1,086 |
1,095 |
-1.62% |
31,500 |
2023/10/20 |
1,113 |
1,126 |
1,103 |
1,113 |
-0.62% |
20,600 |
2023/10/19 |
1,127 |
1,139 |
1,120 |
1,120 |
-1.23% |
14,100 |
|