日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,147 |
1,150 |
1,136 |
1,146 |
+0.97% |
48,600 |
2024/4/22 |
1,152 |
1,152 |
1,128 |
1,135 |
-0.61% |
92,800 |
2024/4/19 |
1,177 |
1,177 |
1,125 |
1,142 |
-1.55% |
102,200 |
2024/4/18 |
1,140 |
1,181 |
1,138 |
1,160 |
+1.75% |
104,300 |
2024/4/17 |
1,141 |
1,160 |
1,131 |
1,140 |
-0.18% |
114,700 |
2024/4/16 |
1,171 |
1,171 |
1,141 |
1,142 |
-1.47% |
99,100 |
2024/4/15 |
1,175 |
1,177 |
1,151 |
1,159 |
-1.36% |
105,500 |
2024/4/12 |
1,184 |
1,210 |
1,170 |
1,175 |
+0.43% |
133,500 |
2024/4/11 |
1,160 |
1,177 |
1,154 |
1,170 |
-0.26% |
77,700 |
2024/4/10 |
1,185 |
1,185 |
1,167 |
1,173 |
+0.00% |
65,400 |
2024/4/9 |
1,160 |
1,184 |
1,155 |
1,173 |
+1.56% |
108,100 |
2024/4/8 |
1,192 |
1,194 |
1,155 |
1,155 |
-1.95% |
149,700 |
2024/4/5 |
1,201 |
1,202 |
1,170 |
1,178 |
-4.15% |
201,800 |
2024/4/4 |
1,266 |
1,274 |
1,217 |
1,229 |
-0.97% |
164,100 |
2024/4/3 |
1,256 |
1,259 |
1,232 |
1,241 |
-2.59% |
110,100 |
2024/4/2 |
1,287 |
1,287 |
1,255 |
1,274 |
-0.93% |
75,700 |
2024/4/1 |
1,269 |
1,303 |
1,268 |
1,286 |
+3.38% |
195,000 |
2024/3/29 |
1,226 |
1,256 |
1,212 |
1,244 |
+0.81% |
67,500 |
2024/3/28 |
1,234 |
1,259 |
1,223 |
1,234 |
+1.31% |
88,000 |
2024/3/27 |
1,238 |
1,242 |
1,207 |
1,218 |
-0.25% |
76,400 |
2024/3/26 |
1,223 |
1,225 |
1,206 |
1,221 |
-0.33% |
72,600 |
2024/3/25 |
1,227 |
1,238 |
1,214 |
1,225 |
-0.08% |
61,200 |
2024/3/22 |
1,230 |
1,236 |
1,211 |
1,226 |
+0.00% |
65,900 |
2024/3/21 |
1,225 |
1,243 |
1,211 |
1,226 |
+3.90% |
127,600 |
2024/3/19 |
1,195 |
1,204 |
1,171 |
1,180 |
-0.42% |
84,600 |
2024/3/18 |
1,154 |
1,188 |
1,145 |
1,185 |
+3.22% |
92,300 |
2024/3/15 |
1,169 |
1,170 |
1,148 |
1,148 |
-1.80% |
59,900 |
2024/3/14 |
1,144 |
1,176 |
1,144 |
1,169 |
+1.92% |
74,000 |
2024/3/13 |
1,160 |
1,170 |
1,139 |
1,147 |
-1.12% |
62,100 |
2024/3/12 |
1,146 |
1,165 |
1,120 |
1,160 |
+3.20% |
76,000 |
2024/3/11 |
1,145 |
1,146 |
1,120 |
1,124 |
-3.27% |
164,500 |
2024/3/8 |
1,171 |
1,176 |
1,151 |
1,162 |
-1.02% |
106,700 |
2024/3/7 |
1,195 |
1,202 |
1,166 |
1,174 |
-1.76% |
100,000 |
2024/3/6 |
1,169 |
1,212 |
1,168 |
1,195 |
+2.05% |
175,700 |
2024/3/5 |
1,221 |
1,221 |
1,171 |
1,171 |
-4.33% |
131,800 |
2024/3/4 |
1,181 |
1,238 |
1,181 |
1,224 |
+3.64% |
134,300 |
2024/3/1 |
1,184 |
1,191 |
1,163 |
1,181 |
+0.51% |
122,300 |
2024/2/29 |
1,200 |
1,200 |
1,171 |
1,175 |
-3.21% |
210,100 |
2024/2/28 |
1,227 |
1,231 |
1,212 |
1,214 |
-1.06% |
74,600 |
2024/2/27 |
1,220 |
1,228 |
1,205 |
1,227 |
+0.99% |
81,200 |
2024/2/26 |
1,225 |
1,232 |
1,206 |
1,215 |
-0.57% |
196,200 |
2024/2/22 |
1,237 |
1,245 |
1,207 |
1,222 |
-0.73% |
126,000 |
2024/2/21 |
1,245 |
1,255 |
1,217 |
1,231 |
-1.91% |
114,800 |
2024/2/20 |
1,226 |
1,292 |
1,226 |
1,255 |
+2.62% |
177,800 |
2024/2/19 |
1,245 |
1,246 |
1,217 |
1,223 |
-1.85% |
104,200 |
2024/2/16 |
1,260 |
1,273 |
1,209 |
1,246 |
+0.24% |
187,200 |
2024/2/15 |
1,205 |
1,328 |
1,200 |
1,243 |
-6.19% |
542,100 |
2024/2/14 |
1,345 |
1,345 |
1,314 |
1,325 |
-1.49% |
143,000 |
2024/2/13 |
1,322 |
1,348 |
1,316 |
1,345 |
+2.59% |
134,000 |
2024/2/9 |
1,301 |
1,329 |
1,301 |
1,311 |
-0.53% |
86,400 |
2024/2/8 |
1,308 |
1,336 |
1,304 |
1,318 |
+0.92% |
113,000 |
2024/2/7 |
1,294 |
1,307 |
1,286 |
1,306 |
+0.93% |
57,500 |
2024/2/6 |
1,317 |
1,317 |
1,278 |
1,294 |
-1.75% |
94,900 |
2024/2/5 |
1,300 |
1,318 |
1,294 |
1,317 |
+2.33% |
99,400 |
2024/2/2 |
1,297 |
1,308 |
1,277 |
1,287 |
-0.31% |
106,000 |
2024/2/1 |
1,321 |
1,329 |
1,291 |
1,291 |
-3.73% |
155,600 |
2024/1/31 |
1,313 |
1,341 |
1,303 |
1,341 |
+1.28% |
133,200 |
2024/1/30 |
1,345 |
1,353 |
1,300 |
1,324 |
-1.12% |
328,900 |
2024/1/29 |
1,389 |
1,389 |
1,321 |
1,339 |
+10.75% |
846,900 |
2024/1/26 |
1,236 |
1,245 |
1,203 |
1,209 |
-2.50% |
94,300 |
2024/1/25 |
1,218 |
1,240 |
1,183 |
1,240 |
+2.82% |
176,100 |
2024/1/24 |
1,210 |
1,221 |
1,193 |
1,206 |
+0.50% |
84,000 |
2024/1/23 |
1,196 |
1,224 |
1,193 |
1,200 |
+0.76% |
103,800 |
2024/1/22 |
1,163 |
1,195 |
1,155 |
1,191 |
+2.67% |
67,500 |
2024/1/19 |
1,181 |
1,181 |
1,158 |
1,160 |
-1.78% |
92,900 |
2024/1/18 |
1,186 |
1,205 |
1,170 |
1,181 |
-0.84% |
74,800 |
2024/1/17 |
1,230 |
1,241 |
1,191 |
1,191 |
-2.46% |
101,800 |
2024/1/16 |
1,252 |
1,252 |
1,221 |
1,221 |
-2.48% |
112,900 |
2024/1/15 |
1,222 |
1,252 |
1,218 |
1,252 |
+2.37% |
85,700 |
2024/1/12 |
1,246 |
1,255 |
1,207 |
1,223 |
-1.45% |
102,100 |
2024/1/11 |
1,240 |
1,255 |
1,220 |
1,241 |
+1.55% |
158,300 |
2024/1/10 |
1,211 |
1,226 |
1,184 |
1,222 |
+0.83% |
124,700 |
2024/1/9 |
1,189 |
1,215 |
1,178 |
1,212 |
+4.30% |
194,700 |
2024/1/5 |
1,190 |
1,190 |
1,155 |
1,162 |
-1.11% |
128,300 |
2024/1/4 |
1,156 |
1,179 |
1,141 |
1,175 |
+0.26% |
178,800 |
2023/12/29 |
1,195 |
1,195 |
1,166 |
1,172 |
-2.09% |
83,700 |
2023/12/28 |
1,204 |
1,209 |
1,171 |
1,197 |
-0.66% |
129,200 |
2023/12/27 |
1,169 |
1,205 |
1,162 |
1,205 |
+4.60% |
241,500 |
2023/12/26 |
1,136 |
1,167 |
1,136 |
1,152 |
+0.79% |
146,800 |
2023/12/25 |
1,175 |
1,178 |
1,141 |
1,143 |
-2.31% |
191,900 |
2023/12/22 |
1,170 |
1,179 |
1,155 |
1,170 |
-0.34% |
235,500 |
2023/12/21 |
1,185 |
1,185 |
1,148 |
1,174 |
-4.71% |
251,000 |
2023/12/20 |
1,277 |
1,277 |
1,225 |
1,232 |
+0.00% |
170,800 |
2023/12/19 |
1,175 |
1,233 |
1,154 |
1,232 |
+4.58% |
223,900 |
2023/12/18 |
1,178 |
1,178 |
1,142 |
1,178 |
-0.34% |
158,400 |
2023/12/15 |
1,151 |
1,195 |
1,119 |
1,182 |
+2.16% |
208,100 |
2023/12/14 |
1,240 |
1,261 |
1,153 |
1,157 |
-7.07% |
336,500 |
2023/12/13 |
1,263 |
1,267 |
1,234 |
1,245 |
-2.43% |
268,100 |
2023/12/12 |
1,336 |
1,336 |
1,276 |
1,276 |
-2.74% |
141,100 |
2023/12/11 |
1,350 |
1,352 |
1,296 |
1,312 |
-1.80% |
190,600 |
2023/12/8 |
1,389 |
1,400 |
1,332 |
1,336 |
-5.25% |
193,600 |
2023/12/7 |
1,458 |
1,458 |
1,397 |
1,410 |
-3.95% |
171,100 |
2023/12/6 |
1,501 |
1,516 |
1,462 |
1,468 |
-2.20% |
85,700 |
2023/12/5 |
1,458 |
1,517 |
1,458 |
1,501 |
+2.11% |
82,900 |
2023/12/4 |
1,465 |
1,485 |
1,445 |
1,470 |
-1.61% |
140,000 |
2023/12/1 |
1,530 |
1,545 |
1,492 |
1,494 |
-1.90% |
88,500 |
2023/11/30 |
1,485 |
1,532 |
1,462 |
1,523 |
+1.33% |
117,400 |
2023/11/29 |
1,524 |
1,527 |
1,491 |
1,503 |
-2.02% |
97,100 |
2023/11/28 |
1,527 |
1,558 |
1,516 |
1,534 |
+0.39% |
90,900 |
2023/11/27 |
1,595 |
1,600 |
1,523 |
1,528 |
-3.72% |
160,200 |
2023/11/24 |
1,613 |
1,626 |
1,587 |
1,587 |
-1.43% |
82,500 |
2023/11/22 |
1,601 |
1,639 |
1,589 |
1,610 |
+0.69% |
118,000 |
2023/11/21 |
1,643 |
1,669 |
1,580 |
1,599 |
-1.84% |
219,900 |
2023/11/20 |
1,647 |
1,676 |
1,610 |
1,629 |
-0.49% |
275,900 |
2023/11/17 |
1,542 |
1,641 |
1,536 |
1,637 |
+11.21% |
469,700 |
2023/11/16 |
1,479 |
1,510 |
1,446 |
1,472 |
-3.09% |
244,800 |
2023/11/15 |
1,368 |
1,519 |
1,367 |
1,519 |
+8.66% |
456,100 |
2023/11/14 |
1,412 |
1,418 |
1,379 |
1,398 |
-0.71% |
114,900 |
2023/11/13 |
1,414 |
1,416 |
1,388 |
1,408 |
+0.72% |
76,600 |
2023/11/10 |
1,380 |
1,399 |
1,356 |
1,398 |
+1.01% |
37,900 |
2023/11/9 |
1,373 |
1,394 |
1,371 |
1,384 |
+0.51% |
67,200 |
2023/11/8 |
1,417 |
1,430 |
1,360 |
1,377 |
-2.34% |
102,300 |
2023/11/7 |
1,430 |
1,430 |
1,396 |
1,410 |
-1.47% |
80,400 |
2023/11/6 |
1,422 |
1,444 |
1,411 |
1,431 |
+3.40% |
100,800 |
2023/11/2 |
1,352 |
1,412 |
1,348 |
1,384 |
+3.52% |
179,000 |
2023/11/1 |
1,318 |
1,337 |
1,296 |
1,337 |
+3.16% |
99,100 |
2023/10/31 |
1,300 |
1,310 |
1,275 |
1,296 |
+0.00% |
107,800 |
2023/10/30 |
1,320 |
1,339 |
1,283 |
1,296 |
-1.44% |
91,200 |
2023/10/27 |
1,287 |
1,316 |
1,278 |
1,315 |
+2.18% |
51,600 |
2023/10/26 |
1,276 |
1,300 |
1,266 |
1,287 |
-0.69% |
82,900 |
2023/10/25 |
1,315 |
1,327 |
1,286 |
1,296 |
+0.15% |
142,800 |
2023/10/24 |
1,234 |
1,299 |
1,212 |
1,294 |
+5.20% |
182,400 |
2023/10/23 |
1,277 |
1,277 |
1,230 |
1,230 |
-4.58% |
167,900 |
|