日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,092 |
1,105 |
1,066 |
1,085 |
-1.27% |
85,100 |
2024/4/18 |
1,073 |
1,101 |
1,071 |
1,099 |
+2.42% |
50,400 |
2024/4/17 |
1,100 |
1,109 |
1,073 |
1,073 |
-2.37% |
64,200 |
2024/4/16 |
1,112 |
1,123 |
1,099 |
1,099 |
-1.79% |
70,700 |
2024/4/15 |
1,097 |
1,136 |
1,094 |
1,119 |
+1.82% |
49,400 |
2024/4/12 |
1,101 |
1,121 |
1,099 |
1,099 |
-0.09% |
69,600 |
2024/4/11 |
1,109 |
1,113 |
1,097 |
1,100 |
-0.72% |
61,100 |
2024/4/10 |
1,141 |
1,147 |
1,108 |
1,108 |
-2.29% |
28,100 |
2024/4/9 |
1,113 |
1,147 |
1,104 |
1,134 |
+2.53% |
63,800 |
2024/4/8 |
1,108 |
1,108 |
1,088 |
1,106 |
+0.45% |
47,900 |
2024/4/5 |
1,106 |
1,116 |
1,087 |
1,101 |
-1.34% |
68,100 |
2024/4/4 |
1,123 |
1,125 |
1,102 |
1,116 |
+0.36% |
114,300 |
2024/4/3 |
1,117 |
1,152 |
1,100 |
1,112 |
-0.80% |
165,400 |
2024/4/2 |
1,133 |
1,139 |
1,111 |
1,121 |
-0.18% |
42,300 |
2024/4/1 |
1,159 |
1,161 |
1,118 |
1,123 |
-2.35% |
79,200 |
2024/3/29 |
1,160 |
1,175 |
1,142 |
1,150 |
-0.52% |
39,400 |
2024/3/28 |
1,163 |
1,193 |
1,156 |
1,156 |
-1.37% |
52,700 |
2024/3/27 |
1,175 |
1,181 |
1,163 |
1,172 |
-0.26% |
63,800 |
2024/3/26 |
1,161 |
1,201 |
1,156 |
1,175 |
+1.64% |
92,800 |
2024/3/25 |
1,177 |
1,188 |
1,156 |
1,156 |
-2.20% |
26,300 |
2024/3/22 |
1,186 |
1,201 |
1,172 |
1,182 |
-0.34% |
50,000 |
2024/3/21 |
1,179 |
1,195 |
1,166 |
1,186 |
+1.72% |
53,100 |
2024/3/19 |
1,156 |
1,175 |
1,139 |
1,166 |
+0.52% |
44,100 |
2024/3/18 |
1,148 |
1,178 |
1,142 |
1,160 |
+2.84% |
59,600 |
2024/3/15 |
1,155 |
1,167 |
1,128 |
1,128 |
-2.76% |
70,600 |
2024/3/14 |
1,106 |
1,160 |
1,103 |
1,160 |
+5.84% |
121,000 |
2024/3/13 |
1,118 |
1,118 |
1,092 |
1,096 |
-0.90% |
55,500 |
2024/3/12 |
1,087 |
1,116 |
1,087 |
1,106 |
+0.82% |
40,700 |
2024/3/11 |
1,109 |
1,117 |
1,081 |
1,097 |
-1.61% |
69,900 |
2024/3/8 |
1,116 |
1,127 |
1,108 |
1,115 |
-0.27% |
41,600 |
2024/3/7 |
1,149 |
1,149 |
1,116 |
1,118 |
-2.70% |
65,500 |
2024/3/6 |
1,122 |
1,158 |
1,121 |
1,149 |
+2.41% |
66,500 |
2024/3/5 |
1,116 |
1,138 |
1,110 |
1,122 |
-0.27% |
71,400 |
2024/3/4 |
1,149 |
1,149 |
1,116 |
1,125 |
-1.40% |
53,700 |
2024/3/1 |
1,154 |
1,160 |
1,132 |
1,141 |
-1.13% |
55,100 |
2024/2/29 |
1,153 |
1,165 |
1,148 |
1,154 |
-0.60% |
28,200 |
2024/2/28 |
1,137 |
1,205 |
1,136 |
1,161 |
+2.02% |
129,900 |
2024/2/27 |
1,141 |
1,165 |
1,132 |
1,138 |
+0.44% |
79,100 |
2024/2/26 |
1,167 |
1,205 |
1,118 |
1,133 |
-3.90% |
242,100 |
2024/2/22 |
1,161 |
1,186 |
1,149 |
1,179 |
+2.34% |
41,900 |
2024/2/21 |
1,177 |
1,180 |
1,147 |
1,152 |
-2.37% |
62,100 |
2024/2/20 |
1,201 |
1,223 |
1,180 |
1,180 |
-0.08% |
79,800 |
2024/2/19 |
1,131 |
1,181 |
1,124 |
1,181 |
+5.54% |
84,300 |
2024/2/16 |
1,109 |
1,131 |
1,102 |
1,119 |
+1.18% |
92,800 |
2024/2/15 |
1,185 |
1,185 |
1,091 |
1,106 |
-11.16% |
249,200 |
2024/2/14 |
1,250 |
1,260 |
1,222 |
1,245 |
+0.48% |
97,800 |
2024/2/13 |
1,235 |
1,263 |
1,225 |
1,239 |
+0.41% |
174,000 |
2024/2/9 |
1,263 |
1,274 |
1,221 |
1,234 |
-2.06% |
205,800 |
2024/2/8 |
1,255 |
1,272 |
1,247 |
1,260 |
+0.16% |
194,600 |
2024/2/7 |
1,259 |
1,301 |
1,257 |
1,258 |
+0.24% |
89,500 |
2024/2/6 |
1,244 |
1,262 |
1,240 |
1,255 |
+0.64% |
53,700 |
2024/2/5 |
1,210 |
1,263 |
1,206 |
1,247 |
+3.14% |
94,900 |
2024/2/2 |
1,212 |
1,223 |
1,195 |
1,209 |
-0.41% |
83,700 |
2024/2/1 |
1,210 |
1,231 |
1,194 |
1,214 |
-0.98% |
145,100 |
2024/1/31 |
1,226 |
1,251 |
1,217 |
1,226 |
+0.16% |
51,200 |
2024/1/30 |
1,253 |
1,260 |
1,224 |
1,224 |
-0.97% |
93,200 |
2024/1/29 |
1,233 |
1,265 |
1,233 |
1,236 |
+0.32% |
40,300 |
2024/1/26 |
1,246 |
1,260 |
1,227 |
1,232 |
-1.68% |
46,000 |
2024/1/25 |
1,255 |
1,265 |
1,247 |
1,253 |
-0.79% |
27,700 |
2024/1/24 |
1,242 |
1,264 |
1,237 |
1,263 |
+0.64% |
30,600 |
2024/1/23 |
1,260 |
1,272 |
1,247 |
1,255 |
-0.08% |
48,200 |
2024/1/22 |
1,218 |
1,263 |
1,218 |
1,256 |
+3.72% |
68,000 |
2024/1/19 |
1,232 |
1,233 |
1,205 |
1,211 |
-2.26% |
66,800 |
2024/1/18 |
1,210 |
1,254 |
1,205 |
1,239 |
+2.48% |
73,800 |
2024/1/17 |
1,211 |
1,234 |
1,209 |
1,209 |
+0.00% |
81,200 |
2024/1/16 |
1,240 |
1,248 |
1,209 |
1,209 |
-2.50% |
114,600 |
2024/1/15 |
1,227 |
1,253 |
1,214 |
1,240 |
+1.47% |
148,000 |
2024/1/12 |
1,235 |
1,254 |
1,215 |
1,222 |
-1.21% |
220,500 |
2024/1/11 |
1,253 |
1,266 |
1,236 |
1,237 |
-1.04% |
95,400 |
2024/1/10 |
1,240 |
1,258 |
1,234 |
1,250 |
+1.05% |
79,800 |
2024/1/9 |
1,230 |
1,242 |
1,215 |
1,237 |
+2.40% |
83,300 |
2024/1/5 |
1,224 |
1,224 |
1,184 |
1,208 |
+0.00% |
201,900 |
2024/1/4 |
1,148 |
1,218 |
1,138 |
1,208 |
+4.32% |
114,100 |
2023/12/29 |
1,144 |
1,181 |
1,134 |
1,158 |
+0.96% |
99,500 |
2023/12/28 |
1,139 |
1,167 |
1,120 |
1,147 |
+1.15% |
116,900 |
2023/12/27 |
1,132 |
1,144 |
1,121 |
1,134 |
-0.09% |
102,500 |
2023/12/26 |
1,118 |
1,141 |
1,114 |
1,135 |
+1.52% |
178,500 |
2023/12/25 |
1,148 |
1,150 |
1,113 |
1,118 |
-2.53% |
113,600 |
2023/12/22 |
1,169 |
1,186 |
1,143 |
1,147 |
-1.88% |
157,800 |
2023/12/21 |
1,160 |
1,188 |
1,152 |
1,169 |
-1.43% |
93,100 |
2023/12/20 |
1,168 |
1,222 |
1,156 |
1,186 |
+3.22% |
152,400 |
2023/12/19 |
1,152 |
1,161 |
1,140 |
1,149 |
-0.52% |
96,100 |
2023/12/18 |
1,160 |
1,161 |
1,127 |
1,155 |
-0.52% |
141,700 |
2023/12/15 |
1,124 |
1,183 |
1,124 |
1,161 |
+1.93% |
99,000 |
2023/12/14 |
1,158 |
1,179 |
1,131 |
1,139 |
-1.47% |
78,600 |
2023/12/13 |
1,141 |
1,175 |
1,135 |
1,156 |
-0.86% |
131,900 |
2023/12/12 |
1,191 |
1,205 |
1,165 |
1,166 |
-2.10% |
106,400 |
2023/12/11 |
1,227 |
1,227 |
1,185 |
1,191 |
-1.49% |
127,800 |
2023/12/8 |
1,223 |
1,229 |
1,194 |
1,209 |
-3.20% |
162,500 |
2023/12/7 |
1,273 |
1,281 |
1,236 |
1,249 |
-2.95% |
145,600 |
2023/12/6 |
1,276 |
1,297 |
1,259 |
1,287 |
+1.18% |
216,800 |
2023/12/5 |
1,290 |
1,331 |
1,272 |
1,272 |
-2.15% |
401,800 |
2023/12/4 |
1,326 |
1,347 |
1,297 |
1,300 |
-2.40% |
164,600 |
2023/12/1 |
1,331 |
1,383 |
1,320 |
1,332 |
+0.53% |
149,700 |
2023/11/30 |
1,356 |
1,362 |
1,323 |
1,325 |
-1.27% |
306,500 |
2023/11/29 |
1,341 |
1,387 |
1,335 |
1,342 |
-0.96% |
204,500 |
2023/11/28 |
1,361 |
1,380 |
1,341 |
1,355 |
-0.59% |
119,700 |
2023/11/27 |
1,378 |
1,397 |
1,353 |
1,363 |
-1.37% |
136,400 |
2023/11/24 |
1,410 |
1,442 |
1,380 |
1,382 |
-1.64% |
127,600 |
2023/11/22 |
1,421 |
1,443 |
1,389 |
1,405 |
-1.89% |
100,900 |
2023/11/21 |
1,446 |
1,454 |
1,374 |
1,432 |
-0.97% |
243,600 |
2023/11/20 |
1,420 |
1,494 |
1,395 |
1,446 |
+4.71% |
350,900 |
2023/11/17 |
1,402 |
1,416 |
1,351 |
1,381 |
-1.50% |
222,000 |
2023/11/16 |
1,366 |
1,430 |
1,335 |
1,402 |
+3.09% |
338,300 |
2023/11/15 |
1,365 |
1,378 |
1,323 |
1,360 |
+0.00% |
457,300 |
2023/11/14 |
1,492 |
1,549 |
1,307 |
1,360 |
-9.09% |
1,349,500 |
2023/11/13 |
1,670 |
1,733 |
1,444 |
1,496 |
-17.39% |
1,229,900 |
2023/11/10 |
1,735 |
1,823 |
1,727 |
1,811 |
+2.90% |
205,200 |
2023/11/9 |
1,755 |
1,764 |
1,715 |
1,760 |
+0.51% |
125,300 |
2023/11/8 |
1,810 |
1,810 |
1,731 |
1,751 |
-1.96% |
152,600 |
2023/11/7 |
1,805 |
1,809 |
1,746 |
1,786 |
-0.78% |
134,000 |
2023/11/6 |
1,747 |
1,830 |
1,733 |
1,800 |
+4.96% |
170,100 |
2023/11/2 |
1,744 |
1,750 |
1,701 |
1,715 |
+0.53% |
158,500 |
2023/11/1 |
1,728 |
1,769 |
1,705 |
1,706 |
-0.23% |
207,400 |
2023/10/31 |
1,633 |
1,710 |
1,615 |
1,710 |
+2.76% |
159,100 |
2023/10/30 |
1,616 |
1,718 |
1,610 |
1,664 |
+0.48% |
160,500 |
2023/10/27 |
1,590 |
1,673 |
1,585 |
1,656 |
+4.48% |
166,800 |
2023/10/26 |
1,590 |
1,610 |
1,553 |
1,585 |
-2.70% |
157,000 |
2023/10/25 |
1,681 |
1,709 |
1,611 |
1,629 |
-0.73% |
163,200 |
2023/10/24 |
1,675 |
1,701 |
1,585 |
1,641 |
-0.85% |
306,800 |
2023/10/23 |
1,780 |
1,790 |
1,634 |
1,655 |
-8.26% |
325,200 |
2023/10/20 |
1,830 |
1,850 |
1,726 |
1,804 |
-1.42% |
235,700 |
2023/10/19 |
1,883 |
1,894 |
1,820 |
1,830 |
-4.19% |
164,600 |
|