日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,313 |
1,379 |
1,280 |
1,297 |
-2.63% |
267,900 |
2024/4/18 |
1,287 |
1,343 |
1,280 |
1,332 |
+2.86% |
65,900 |
2024/4/17 |
1,373 |
1,373 |
1,287 |
1,295 |
-5.68% |
177,100 |
2024/4/16 |
1,427 |
1,459 |
1,373 |
1,373 |
-3.17% |
92,500 |
2024/4/15 |
1,445 |
1,461 |
1,410 |
1,418 |
-1.12% |
108,200 |
2024/4/12 |
1,428 |
1,435 |
1,402 |
1,434 |
-1.24% |
67,000 |
2024/4/11 |
1,385 |
1,474 |
1,385 |
1,452 |
+5.91% |
148,300 |
2024/4/10 |
1,405 |
1,413 |
1,370 |
1,371 |
-2.42% |
41,700 |
2024/4/9 |
1,417 |
1,428 |
1,403 |
1,405 |
-0.21% |
39,400 |
2024/4/8 |
1,433 |
1,433 |
1,385 |
1,408 |
+0.07% |
85,300 |
2024/4/5 |
1,385 |
1,440 |
1,384 |
1,407 |
+1.52% |
137,600 |
2024/4/4 |
1,389 |
1,400 |
1,355 |
1,386 |
+1.02% |
34,700 |
2024/4/3 |
1,344 |
1,391 |
1,331 |
1,372 |
+2.08% |
59,500 |
2024/4/2 |
1,370 |
1,422 |
1,342 |
1,344 |
-1.61% |
93,700 |
2024/4/1 |
1,400 |
1,400 |
1,362 |
1,366 |
-1.94% |
45,600 |
2024/3/29 |
1,345 |
1,393 |
1,345 |
1,393 |
+3.88% |
48,600 |
2024/3/28 |
1,348 |
1,360 |
1,332 |
1,341 |
-1.40% |
25,800 |
2024/3/27 |
1,356 |
1,387 |
1,344 |
1,360 |
+1.80% |
112,100 |
2024/3/26 |
1,348 |
1,348 |
1,327 |
1,336 |
-0.67% |
23,300 |
2024/3/25 |
1,343 |
1,375 |
1,343 |
1,345 |
+0.45% |
50,100 |
2024/3/22 |
1,357 |
1,364 |
1,327 |
1,339 |
-1.69% |
60,800 |
2024/3/21 |
1,329 |
1,362 |
1,318 |
1,362 |
+2.64% |
56,700 |
2024/3/19 |
1,345 |
1,361 |
1,316 |
1,327 |
-1.34% |
95,200 |
2024/3/18 |
1,398 |
1,398 |
1,341 |
1,345 |
-1.75% |
95,300 |
2024/3/15 |
1,363 |
1,385 |
1,356 |
1,369 |
-1.65% |
80,100 |
2024/3/14 |
1,415 |
1,415 |
1,386 |
1,392 |
-1.83% |
69,300 |
2024/3/13 |
1,430 |
1,460 |
1,410 |
1,418 |
+1.43% |
239,600 |
2024/3/12 |
1,350 |
1,422 |
1,346 |
1,398 |
+3.79% |
254,400 |
2024/3/11 |
1,380 |
1,398 |
1,340 |
1,347 |
+0.37% |
198,500 |
2024/3/8 |
1,331 |
1,360 |
1,328 |
1,342 |
+0.52% |
206,100 |
2024/3/7 |
1,287 |
1,339 |
1,267 |
1,335 |
+3.89% |
178,400 |
2024/3/6 |
1,216 |
1,285 |
1,210 |
1,285 |
+5.59% |
95,900 |
2024/3/5 |
1,206 |
1,217 |
1,184 |
1,217 |
+0.91% |
63,000 |
2024/3/4 |
1,210 |
1,227 |
1,200 |
1,206 |
-0.66% |
63,000 |
2024/3/1 |
1,223 |
1,223 |
1,205 |
1,214 |
-0.25% |
34,000 |
2024/2/29 |
1,231 |
1,231 |
1,210 |
1,217 |
-0.65% |
24,600 |
2024/2/28 |
1,240 |
1,260 |
1,225 |
1,225 |
-1.37% |
56,000 |
2024/2/27 |
1,207 |
1,242 |
1,205 |
1,242 |
+2.64% |
76,800 |
2024/2/26 |
1,226 |
1,230 |
1,205 |
1,210 |
-1.22% |
57,200 |
2024/2/22 |
1,232 |
1,232 |
1,201 |
1,225 |
-0.24% |
42,400 |
2024/2/21 |
1,229 |
1,229 |
1,210 |
1,228 |
+0.00% |
36,200 |
2024/2/20 |
1,208 |
1,234 |
1,198 |
1,228 |
+2.42% |
88,200 |
2024/2/19 |
1,175 |
1,201 |
1,175 |
1,199 |
+3.63% |
51,800 |
2024/2/16 |
1,136 |
1,167 |
1,123 |
1,157 |
+1.85% |
37,200 |
2024/2/15 |
1,200 |
1,200 |
1,132 |
1,136 |
-3.81% |
69,500 |
2024/2/14 |
1,193 |
1,203 |
1,170 |
1,181 |
-1.91% |
60,300 |
2024/2/13 |
1,155 |
1,214 |
1,155 |
1,204 |
+5.15% |
122,900 |
2024/2/9 |
1,144 |
1,155 |
1,139 |
1,145 |
-0.43% |
39,600 |
2024/2/8 |
1,144 |
1,152 |
1,130 |
1,150 |
+0.00% |
42,300 |
2024/2/7 |
1,150 |
1,160 |
1,142 |
1,150 |
+0.88% |
29,400 |
2024/2/6 |
1,158 |
1,168 |
1,140 |
1,140 |
-2.56% |
47,600 |
2024/2/5 |
1,158 |
1,192 |
1,148 |
1,170 |
+3.72% |
84,100 |
2024/2/2 |
1,131 |
1,144 |
1,128 |
1,128 |
-0.27% |
25,900 |
2024/2/1 |
1,141 |
1,150 |
1,131 |
1,131 |
-0.79% |
29,000 |
2024/1/31 |
1,132 |
1,148 |
1,123 |
1,140 |
+1.06% |
34,600 |
2024/1/30 |
1,150 |
1,153 |
1,128 |
1,128 |
-2.00% |
75,900 |
2024/1/29 |
1,150 |
1,158 |
1,143 |
1,151 |
+1.23% |
41,000 |
2024/1/26 |
1,117 |
1,137 |
1,113 |
1,137 |
+2.16% |
36,000 |
2024/1/25 |
1,103 |
1,117 |
1,100 |
1,113 |
+0.91% |
28,700 |
2024/1/24 |
1,104 |
1,123 |
1,094 |
1,103 |
+0.46% |
44,800 |
2024/1/23 |
1,097 |
1,113 |
1,093 |
1,098 |
+0.27% |
55,300 |
2024/1/22 |
1,085 |
1,105 |
1,084 |
1,095 |
+1.11% |
23,100 |
2024/1/19 |
1,090 |
1,106 |
1,083 |
1,083 |
-1.19% |
59,600 |
2024/1/18 |
1,078 |
1,100 |
1,078 |
1,096 |
+0.64% |
36,200 |
2024/1/17 |
1,111 |
1,120 |
1,089 |
1,089 |
-2.24% |
43,600 |
2024/1/16 |
1,139 |
1,146 |
1,114 |
1,114 |
-2.19% |
30,900 |
2024/1/15 |
1,128 |
1,145 |
1,128 |
1,139 |
-0.09% |
24,000 |
2024/1/12 |
1,131 |
1,149 |
1,121 |
1,140 |
+0.88% |
42,300 |
2024/1/11 |
1,136 |
1,154 |
1,130 |
1,130 |
-0.53% |
46,600 |
2024/1/10 |
1,143 |
1,148 |
1,124 |
1,136 |
-0.61% |
35,900 |
2024/1/9 |
1,146 |
1,171 |
1,133 |
1,143 |
-1.97% |
75,100 |
2024/1/5 |
1,129 |
1,180 |
1,114 |
1,166 |
+3.64% |
206,500 |
2024/1/4 |
1,110 |
1,143 |
1,102 |
1,125 |
+1.35% |
62,500 |
2023/12/29 |
1,103 |
1,117 |
1,089 |
1,110 |
+1.46% |
59,400 |
2023/12/28 |
1,087 |
1,109 |
1,076 |
1,094 |
+1.30% |
73,000 |
2023/12/27 |
1,043 |
1,082 |
1,043 |
1,080 |
+4.15% |
67,900 |
2023/12/26 |
1,014 |
1,048 |
1,014 |
1,037 |
+2.78% |
69,900 |
2023/12/25 |
1,010 |
1,019 |
1,006 |
1,009 |
-0.10% |
39,100 |
2023/12/22 |
1,010 |
1,020 |
1,006 |
1,010 |
+0.70% |
35,400 |
2023/12/21 |
1,012 |
1,018 |
1,002 |
1,003 |
-1.57% |
49,100 |
2023/12/20 |
1,025 |
1,038 |
1,019 |
1,019 |
-0.59% |
74,700 |
2023/12/19 |
1,008 |
1,030 |
1,005 |
1,025 |
+1.08% |
55,400 |
2023/12/18 |
1,070 |
1,071 |
1,014 |
1,014 |
-5.50% |
88,800 |
2023/12/15 |
1,050 |
1,080 |
1,048 |
1,073 |
+2.00% |
73,400 |
2023/12/14 |
1,082 |
1,086 |
1,052 |
1,052 |
-2.41% |
53,800 |
2023/12/13 |
1,085 |
1,086 |
1,064 |
1,078 |
-0.65% |
55,000 |
2023/12/12 |
1,126 |
1,127 |
1,080 |
1,085 |
-3.64% |
71,800 |
2023/12/11 |
1,126 |
1,137 |
1,125 |
1,126 |
+0.09% |
27,100 |
2023/12/8 |
1,150 |
1,150 |
1,122 |
1,125 |
-2.51% |
51,300 |
2023/12/7 |
1,165 |
1,166 |
1,152 |
1,154 |
-1.20% |
18,200 |
2023/12/6 |
1,164 |
1,175 |
1,163 |
1,168 |
+0.43% |
12,800 |
2023/12/5 |
1,184 |
1,184 |
1,159 |
1,163 |
-1.86% |
20,200 |
2023/12/4 |
1,191 |
1,194 |
1,181 |
1,185 |
-0.42% |
25,800 |
2023/12/1 |
1,198 |
1,199 |
1,190 |
1,190 |
-1.08% |
10,400 |
2023/11/30 |
1,200 |
1,203 |
1,187 |
1,203 |
+0.92% |
17,500 |
2023/11/29 |
1,192 |
1,201 |
1,192 |
1,192 |
-0.50% |
9,700 |
2023/11/28 |
1,210 |
1,210 |
1,189 |
1,198 |
-0.50% |
24,600 |
2023/11/27 |
1,214 |
1,216 |
1,198 |
1,204 |
-0.58% |
16,700 |
2023/11/24 |
1,209 |
1,223 |
1,201 |
1,211 |
+1.00% |
23,800 |
2023/11/22 |
1,220 |
1,226 |
1,197 |
1,199 |
-1.56% |
38,100 |
2023/11/21 |
1,203 |
1,218 |
1,198 |
1,218 |
+0.74% |
26,300 |
2023/11/20 |
1,187 |
1,218 |
1,187 |
1,209 |
+0.83% |
36,600 |
2023/11/17 |
1,191 |
1,203 |
1,191 |
1,199 |
+0.25% |
18,000 |
2023/11/16 |
1,196 |
1,197 |
1,181 |
1,196 |
-0.99% |
30,800 |
2023/11/15 |
1,200 |
1,208 |
1,185 |
1,208 |
+1.85% |
36,200 |
2023/11/14 |
1,194 |
1,200 |
1,186 |
1,186 |
-1.00% |
29,300 |
2023/11/13 |
1,203 |
1,223 |
1,193 |
1,198 |
-0.33% |
44,600 |
2023/11/10 |
1,173 |
1,212 |
1,165 |
1,202 |
+3.89% |
76,000 |
2023/11/9 |
1,158 |
1,165 |
1,139 |
1,157 |
-0.86% |
40,600 |
2023/11/8 |
1,193 |
1,193 |
1,156 |
1,167 |
-1.77% |
38,500 |
2023/11/7 |
1,196 |
1,203 |
1,188 |
1,188 |
-1.49% |
24,400 |
2023/11/6 |
1,172 |
1,206 |
1,158 |
1,206 |
+3.79% |
53,600 |
2023/11/2 |
1,176 |
1,180 |
1,156 |
1,162 |
-0.94% |
33,500 |
2023/11/1 |
1,177 |
1,186 |
1,172 |
1,173 |
+0.00% |
33,800 |
2023/10/31 |
1,157 |
1,173 |
1,141 |
1,173 |
+1.47% |
39,200 |
2023/10/30 |
1,173 |
1,174 |
1,155 |
1,156 |
-1.53% |
60,800 |
2023/10/27 |
1,145 |
1,174 |
1,145 |
1,174 |
+2.26% |
26,100 |
2023/10/26 |
1,183 |
1,183 |
1,148 |
1,148 |
-3.20% |
38,100 |
2023/10/25 |
1,160 |
1,194 |
1,160 |
1,186 |
+1.45% |
64,500 |
2023/10/24 |
1,170 |
1,179 |
1,135 |
1,169 |
-1.10% |
80,300 |
2023/10/23 |
1,212 |
1,222 |
1,182 |
1,182 |
-3.43% |
73,600 |
2023/10/20 |
1,216 |
1,242 |
1,210 |
1,224 |
-1.29% |
52,100 |
2023/10/19 |
1,242 |
1,247 |
1,232 |
1,240 |
-0.96% |
26,000 |
|