日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,101 |
1,105 |
1,039 |
1,056 |
-4.78% |
74,600 |
2024/4/18 |
1,095 |
1,122 |
1,095 |
1,109 |
+1.09% |
32,800 |
2024/4/17 |
1,092 |
1,108 |
1,060 |
1,097 |
+0.55% |
96,500 |
2024/4/16 |
1,104 |
1,121 |
1,090 |
1,091 |
-2.76% |
71,400 |
2024/4/15 |
1,111 |
1,130 |
1,097 |
1,122 |
-1.32% |
66,500 |
2024/4/12 |
1,161 |
1,167 |
1,137 |
1,137 |
-1.64% |
59,800 |
2024/4/11 |
1,172 |
1,175 |
1,154 |
1,156 |
-2.78% |
27,600 |
2024/4/10 |
1,162 |
1,214 |
1,162 |
1,189 |
+2.59% |
71,500 |
2024/4/9 |
1,158 |
1,161 |
1,147 |
1,159 |
+0.78% |
35,200 |
2024/4/8 |
1,168 |
1,175 |
1,145 |
1,150 |
+0.35% |
55,200 |
2024/4/5 |
1,144 |
1,173 |
1,126 |
1,146 |
-1.21% |
50,800 |
2024/4/4 |
1,160 |
1,179 |
1,156 |
1,160 |
+0.52% |
82,500 |
2024/4/3 |
1,159 |
1,163 |
1,133 |
1,154 |
-2.86% |
84,800 |
2024/4/2 |
1,215 |
1,235 |
1,188 |
1,188 |
-1.25% |
114,900 |
2024/4/1 |
1,165 |
1,212 |
1,149 |
1,203 |
+3.62% |
131,500 |
2024/3/29 |
1,096 |
1,166 |
1,060 |
1,161 |
+4.97% |
161,500 |
2024/3/28 |
1,141 |
1,141 |
1,106 |
1,106 |
-4.86% |
94,200 |
2024/3/27 |
1,129 |
1,171.5 |
1,125 |
1,162.5 |
+3.29% |
53,200 |
2024/3/26 |
1,135 |
1,138.5 |
1,115 |
1,125.5 |
-1.49% |
42,500 |
2024/3/25 |
1,170.5 |
1,172.5 |
1,142.5 |
1,142.5 |
-3.30% |
44,300 |
2024/3/22 |
1,190 |
1,195 |
1,165.5 |
1,181.5 |
+0.68% |
37,500 |
2024/3/21 |
1,192.5 |
1,194.5 |
1,173 |
1,173.5 |
+0.00% |
37,600 |
2024/3/19 |
1,171 |
1,177.5 |
1,147.5 |
1,173.5 |
+0.13% |
29,400 |
2024/3/18 |
1,146.5 |
1,176.5 |
1,136 |
1,172 |
+2.31% |
36,200 |
2024/3/15 |
1,139 |
1,156.5 |
1,121 |
1,145.5 |
+0.57% |
42,700 |
2024/3/14 |
1,130 |
1,147.5 |
1,115.5 |
1,139 |
-1.94% |
52,100 |
2024/3/13 |
1,197.5 |
1,197.5 |
1,151.5 |
1,161.5 |
-3.13% |
66,200 |
2024/3/12 |
1,139.5 |
1,199.5 |
1,117.5 |
1,199 |
+2.96% |
99,200 |
2024/3/11 |
1,057.5 |
1,165 |
1,056 |
1,164.5 |
+9.50% |
180,500 |
2024/3/8 |
1,025 |
1,068.5 |
1,025 |
1,063.5 |
+2.31% |
80,000 |
2024/3/7 |
1,057.5 |
1,067 |
1,033.5 |
1,039.5 |
-1.66% |
37,500 |
2024/3/6 |
1,051.5 |
1,069.5 |
1,045 |
1,057 |
+0.24% |
38,900 |
2024/3/5 |
1,057 |
1,060.5 |
1,041 |
1,054.5 |
-1.26% |
27,200 |
2024/3/4 |
1,037.5 |
1,068.5 |
1,025.5 |
1,068 |
+2.79% |
57,800 |
2024/3/1 |
1,050 |
1,060.5 |
1,037 |
1,039 |
-2.35% |
40,200 |
2024/2/29 |
1,058.5 |
1,069 |
1,042 |
1,064 |
-0.28% |
36,200 |
2024/2/28 |
1,079 |
1,087.5 |
1,057 |
1,067 |
-0.09% |
69,100 |
2024/2/27 |
1,089.5 |
1,090 |
1,062.5 |
1,068 |
-1.39% |
40,500 |
2024/2/26 |
1,074.5 |
1,102 |
1,071.5 |
1,083 |
+1.31% |
46,900 |
2024/2/22 |
1,051.5 |
1,074 |
1,036 |
1,069 |
+3.24% |
46,600 |
2024/2/21 |
1,053 |
1,055.5 |
1,030.5 |
1,035.5 |
-2.13% |
57,000 |
2024/2/20 |
1,110 |
1,115.5 |
1,058 |
1,058 |
-5.45% |
61,200 |
2024/2/19 |
1,172 |
1,172.5 |
1,110 |
1,119 |
-4.15% |
62,000 |
2024/2/16 |
1,137 |
1,170.5 |
1,125 |
1,167.5 |
+2.82% |
65,800 |
2024/2/15 |
1,136 |
1,144.5 |
1,106 |
1,135.5 |
+0.62% |
50,000 |
2024/2/14 |
1,099 |
1,129.5 |
1,067 |
1,128.5 |
+2.68% |
50,900 |
2024/2/13 |
1,050 |
1,102.5 |
1,050 |
1,099 |
+5.72% |
43,800 |
2024/2/9 |
1,060 |
1,083.5 |
1,039.5 |
1,039.5 |
-3.93% |
55,900 |
2024/2/8 |
1,120 |
1,137 |
1,062 |
1,082 |
+1.93% |
64,700 |
2024/2/7 |
1,058 |
1,066.5 |
1,047.5 |
1,061.5 |
-0.93% |
49,900 |
2024/2/6 |
1,065.5 |
1,089.5 |
1,045.5 |
1,071.5 |
-1.20% |
56,800 |
2024/2/5 |
1,120 |
1,120 |
1,083 |
1,084.5 |
-2.65% |
44,000 |
2024/2/2 |
1,110.5 |
1,125.5 |
1,097.5 |
1,114 |
+0.32% |
33,300 |
2024/2/1 |
1,132.5 |
1,138.5 |
1,110 |
1,110.5 |
-3.27% |
27,600 |
2024/1/31 |
1,116 |
1,148 |
1,116 |
1,148 |
+1.91% |
33,000 |
2024/1/30 |
1,122 |
1,129 |
1,111.5 |
1,126.5 |
+0.99% |
33,700 |
2024/1/29 |
1,110.5 |
1,123 |
1,105.5 |
1,115.5 |
+1.18% |
25,900 |
2024/1/26 |
1,114 |
1,114 |
1,095.5 |
1,102.5 |
-1.56% |
35,000 |
2024/1/25 |
1,123 |
1,133.5 |
1,117.5 |
1,120 |
-0.80% |
20,200 |
2024/1/24 |
1,149.5 |
1,171 |
1,120 |
1,129 |
-1.61% |
34,900 |
2024/1/23 |
1,150 |
1,160 |
1,137 |
1,147.5 |
+0.44% |
32,000 |
2024/1/22 |
1,123.5 |
1,142.5 |
1,123.5 |
1,142.5 |
+2.70% |
32,400 |
2024/1/19 |
1,103 |
1,114 |
1,101.5 |
1,112.5 |
+1.04% |
26,600 |
2024/1/18 |
1,103 |
1,116 |
1,100.5 |
1,101 |
-0.45% |
19,100 |
2024/1/17 |
1,108 |
1,128.5 |
1,103 |
1,106 |
+0.23% |
43,300 |
2024/1/16 |
1,116.5 |
1,116.5 |
1,100 |
1,103.5 |
-0.63% |
22,400 |
2024/1/15 |
1,080 |
1,110.5 |
1,076.5 |
1,110.5 |
+3.25% |
37,400 |
2024/1/12 |
1,097 |
1,097 |
1,071 |
1,075.5 |
-0.69% |
22,100 |
2024/1/11 |
1,090 |
1,098 |
1,072 |
1,083 |
-0.32% |
35,300 |
2024/1/10 |
1,090 |
1,091 |
1,079 |
1,086.5 |
-0.59% |
36,200 |
2024/1/9 |
1,083.5 |
1,095 |
1,073.5 |
1,093 |
+3.26% |
45,100 |
2024/1/5 |
1,068.5 |
1,084.5 |
1,058.5 |
1,058.5 |
-0.66% |
48,300 |
2024/1/4 |
1,060 |
1,068.5 |
1,043 |
1,065.5 |
+0.09% |
37,700 |
2023/12/29 |
1,064 |
1,066 |
1,049 |
1,064.5 |
+0.42% |
18,600 |
2023/12/28 |
1,065 |
1,067.5 |
1,053 |
1,060 |
-0.70% |
15,100 |
2023/12/27 |
1,060 |
1,067.5 |
1,039.5 |
1,067.5 |
+1.23% |
38,600 |
2023/12/26 |
1,039 |
1,062.5 |
1,039 |
1,054.5 |
+1.01% |
38,200 |
2023/12/25 |
1,052.5 |
1,065 |
1,035 |
1,044 |
-0.10% |
38,400 |
2023/12/22 |
1,032.5 |
1,045 |
1,021.5 |
1,045 |
+2.70% |
32,300 |
2023/12/21 |
1,016.5 |
1,029 |
1,014 |
1,017.5 |
-1.31% |
17,900 |
2023/12/20 |
1,061 |
1,061 |
1,027.5 |
1,031 |
-1.86% |
32,500 |
2023/12/19 |
1,022 |
1,050.5 |
1,021 |
1,050.5 |
+2.79% |
43,100 |
2023/12/18 |
1,014.5 |
1,029.5 |
977.5 |
1,022 |
+1.19% |
60,700 |
2023/12/15 |
1,026.5 |
1,034 |
1,008 |
1,010 |
-2.04% |
35,100 |
2023/12/14 |
1,059.5 |
1,067 |
1,029 |
1,031 |
-2.04% |
27,000 |
2023/12/13 |
1,051 |
1,057 |
1,040 |
1,052.5 |
+0.67% |
22,500 |
2023/12/12 |
1,074.5 |
1,074.5 |
1,037 |
1,045.5 |
-0.81% |
40,600 |
2023/12/11 |
1,025 |
1,055.5 |
1,021 |
1,054 |
+3.38% |
39,300 |
2023/12/8 |
1,032.5 |
1,037 |
1,013.5 |
1,019.5 |
-0.68% |
40,500 |
2023/12/7 |
1,028 |
1,037.5 |
1,024 |
1,026.5 |
-1.35% |
21,200 |
2023/12/6 |
1,006 |
1,045 |
1,005.5 |
1,040.5 |
+4.21% |
43,300 |
2023/12/5 |
1,021.5 |
1,026.5 |
998.5 |
998.5 |
-2.68% |
32,900 |
2023/12/4 |
1,007.5 |
1,031.5 |
1,007.5 |
1,026 |
+1.13% |
32,400 |
2023/12/1 |
1,029 |
1,035.5 |
1,014.5 |
1,014.5 |
-3.33% |
51,100 |
2023/11/30 |
1,026.5 |
1,050 |
1,026.5 |
1,049.5 |
+2.24% |
40,900 |
2023/11/29 |
1,014.5 |
1,026.5 |
1,014.5 |
1,026.5 |
+0.15% |
25,100 |
2023/11/28 |
1,010 |
1,025 |
1,005 |
1,025 |
+2.09% |
32,100 |
2023/11/27 |
1,018 |
1,024 |
1,000 |
1,004 |
-2.29% |
35,400 |
2023/11/24 |
1,030 |
1,036 |
1,008 |
1,027.5 |
+1.18% |
61,000 |
2023/11/22 |
959 |
1,040.5 |
959 |
1,015.5 |
+4.85% |
133,100 |
2023/11/21 |
967 |
976 |
958.5 |
968.5 |
+0.31% |
36,700 |
2023/11/20 |
950 |
974 |
950 |
965.5 |
+0.52% |
34,000 |
2023/11/17 |
925 |
960.5 |
925 |
960.5 |
+4.63% |
52,100 |
2023/11/16 |
888 |
919 |
884 |
918 |
+4.02% |
38,600 |
2023/11/15 |
894.5 |
898.5 |
879.5 |
882.5 |
-0.28% |
18,800 |
2023/11/14 |
882 |
890.5 |
882 |
885 |
+0.28% |
13,000 |
2023/11/13 |
899.5 |
899.5 |
876.5 |
882.5 |
-0.68% |
19,800 |
2023/11/10 |
889.5 |
896.5 |
881 |
888.5 |
-2.31% |
31,800 |
2023/11/9 |
892.5 |
911 |
877.5 |
909.5 |
+1.34% |
56,300 |
2023/11/8 |
829.5 |
910.5 |
829.5 |
897.5 |
+8.20% |
120,300 |
2023/11/7 |
829 |
845 |
829 |
829.5 |
-1.25% |
37,100 |
2023/11/6 |
816.5 |
841.5 |
814.5 |
840 |
+4.74% |
38,600 |
2023/11/2 |
783.5 |
806.5 |
783.5 |
802 |
+2.49% |
47,000 |
2023/11/1 |
792.5 |
795.5 |
758.5 |
782.5 |
+0.26% |
40,300 |
2023/10/31 |
765 |
780.5 |
759.5 |
780.5 |
+1.69% |
37,800 |
2023/10/30 |
767 |
775 |
762.5 |
767.5 |
-0.84% |
147,100 |
2023/10/27 |
765 |
780 |
765 |
774 |
+3.20% |
37,900 |
2023/10/26 |
756.5 |
761.5 |
746 |
750 |
-1.12% |
30,000 |
2023/10/25 |
758.5 |
768.5 |
755.5 |
758.5 |
-0.26% |
23,500 |
2023/10/24 |
755 |
761 |
727 |
760.5 |
+0.73% |
32,900 |
2023/10/23 |
758 |
765.5 |
755 |
755 |
-1.18% |
35,700 |
2023/10/20 |
754 |
770.5 |
752.5 |
764 |
-0.46% |
28,900 |
2023/10/19 |
763.5 |
779.5 |
763.5 |
767.5 |
-1.54% |
24,200 |
|