日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
990 |
1,006 |
984 |
1,003 |
+2.03% |
48,100 |
2024/4/19 |
1,020 |
1,020 |
955 |
983 |
-3.63% |
88,000 |
2024/4/18 |
980 |
1,034 |
979 |
1,020 |
+1.90% |
51,400 |
2024/4/17 |
1,030 |
1,030 |
982 |
1,001 |
-1.38% |
68,900 |
2024/4/16 |
1,069 |
1,077 |
1,003 |
1,015 |
-5.32% |
147,100 |
2024/4/15 |
1,068 |
1,084 |
1,053 |
1,072 |
-1.56% |
56,300 |
2024/4/12 |
1,149 |
1,149 |
1,088 |
1,089 |
-4.31% |
73,500 |
2024/4/11 |
1,158 |
1,158 |
1,125 |
1,138 |
-2.90% |
41,200 |
2024/4/10 |
1,184 |
1,191 |
1,160 |
1,172 |
-1.01% |
12,600 |
2024/4/9 |
1,165 |
1,190 |
1,164 |
1,184 |
+1.63% |
13,900 |
2024/4/8 |
1,190 |
1,190 |
1,158 |
1,165 |
+0.00% |
36,700 |
2024/4/5 |
1,189 |
1,205 |
1,158 |
1,165 |
-3.72% |
69,600 |
2024/4/4 |
1,211 |
1,234 |
1,177 |
1,210 |
+0.08% |
39,900 |
2024/4/3 |
1,214 |
1,249 |
1,180 |
1,209 |
-1.06% |
60,000 |
2024/4/2 |
1,291 |
1,298 |
1,221 |
1,222 |
-5.34% |
88,400 |
2024/4/1 |
1,344 |
1,344 |
1,289 |
1,291 |
-3.44% |
48,700 |
2024/3/29 |
1,289 |
1,340 |
1,289 |
1,337 |
+3.56% |
29,100 |
2024/3/28 |
1,313 |
1,340 |
1,291 |
1,291 |
-1.60% |
25,900 |
2024/3/27 |
1,329 |
1,352 |
1,305 |
1,312 |
-0.23% |
30,200 |
2024/3/26 |
1,330 |
1,337 |
1,285 |
1,315 |
-1.28% |
41,600 |
2024/3/25 |
1,333 |
1,360 |
1,330 |
1,332 |
-0.67% |
17,900 |
2024/3/22 |
1,340 |
1,359 |
1,331 |
1,341 |
+0.00% |
16,200 |
2024/3/21 |
1,380 |
1,383 |
1,341 |
1,341 |
-2.47% |
30,200 |
2024/3/19 |
1,346 |
1,389 |
1,320 |
1,375 |
+2.00% |
30,400 |
2024/3/18 |
1,349 |
1,368 |
1,336 |
1,348 |
+1.13% |
23,000 |
2024/3/15 |
1,356 |
1,356 |
1,311 |
1,333 |
-0.89% |
25,600 |
2024/3/14 |
1,335 |
1,345 |
1,308 |
1,345 |
+1.89% |
29,800 |
2024/3/13 |
1,365 |
1,365 |
1,300 |
1,320 |
-2.22% |
53,400 |
2024/3/12 |
1,320 |
1,354 |
1,278 |
1,350 |
+3.37% |
89,400 |
2024/3/11 |
1,324 |
1,385 |
1,269 |
1,306 |
-5.36% |
209,900 |
2024/3/8 |
1,421 |
1,445 |
1,378 |
1,380 |
-6.12% |
126,200 |
2024/3/7 |
1,482 |
1,519 |
1,446 |
1,470 |
+1.24% |
166,800 |
2024/3/6 |
1,371 |
1,465 |
1,346 |
1,452 |
+1.47% |
142,200 |
2024/3/5 |
1,361 |
1,466 |
1,357 |
1,431 |
+3.02% |
151,400 |
2024/3/4 |
1,298 |
1,398 |
1,282 |
1,389 |
+10.41% |
153,100 |
2024/3/1 |
1,314 |
1,315 |
1,233 |
1,258 |
-4.33% |
56,400 |
2024/2/29 |
1,270 |
1,320 |
1,266 |
1,315 |
+3.38% |
39,800 |
2024/2/28 |
1,320 |
1,320 |
1,261 |
1,272 |
-4.14% |
64,000 |
2024/2/27 |
1,325 |
1,373 |
1,292 |
1,327 |
+2.47% |
87,200 |
2024/2/26 |
1,328 |
1,340 |
1,281 |
1,295 |
-0.23% |
101,700 |
2024/2/22 |
1,289 |
1,317 |
1,226 |
1,298 |
-1.29% |
101,600 |
2024/2/21 |
1,330 |
1,350 |
1,295 |
1,315 |
+0.15% |
99,500 |
2024/2/20 |
1,266 |
1,347 |
1,266 |
1,313 |
+6.23% |
159,700 |
2024/2/19 |
1,139 |
1,236 |
1,139 |
1,236 |
+8.52% |
43,300 |
2024/2/16 |
1,096 |
1,153 |
1,090 |
1,139 |
+3.64% |
45,300 |
2024/2/15 |
1,068 |
1,116 |
1,031 |
1,099 |
+4.47% |
137,000 |
2024/2/14 |
1,162 |
1,162 |
1,052 |
1,052 |
-10.39% |
110,200 |
2024/2/13 |
1,111 |
1,179 |
1,082 |
1,174 |
-5.93% |
169,500 |
2024/2/9 |
1,272 |
1,293 |
1,237 |
1,248 |
-0.64% |
73,600 |
2024/2/8 |
1,223 |
1,274 |
1,208 |
1,256 |
+4.23% |
50,100 |
2024/2/7 |
1,234 |
1,234 |
1,185 |
1,205 |
-2.27% |
43,400 |
2024/2/6 |
1,224 |
1,234 |
1,210 |
1,233 |
+0.16% |
8,600 |
2024/2/5 |
1,236 |
1,247 |
1,216 |
1,231 |
+0.82% |
11,100 |
2024/2/2 |
1,232 |
1,241 |
1,217 |
1,221 |
-0.89% |
15,900 |
2024/2/1 |
1,238 |
1,259 |
1,210 |
1,232 |
-1.83% |
15,100 |
2024/1/31 |
1,215 |
1,265 |
1,205 |
1,255 |
+3.63% |
36,300 |
2024/1/30 |
1,204 |
1,214 |
1,189 |
1,211 |
+0.58% |
7,100 |
2024/1/29 |
1,208 |
1,209 |
1,196 |
1,204 |
-0.33% |
10,200 |
2024/1/26 |
1,211 |
1,223 |
1,201 |
1,208 |
-0.90% |
13,100 |
2024/1/25 |
1,212 |
1,238 |
1,211 |
1,219 |
+0.00% |
18,200 |
2024/1/24 |
1,224 |
1,255 |
1,213 |
1,219 |
-0.65% |
14,100 |
2024/1/23 |
1,250 |
1,264 |
1,225 |
1,227 |
-1.37% |
21,700 |
2024/1/22 |
1,250 |
1,259 |
1,220 |
1,244 |
-0.88% |
35,500 |
2024/1/19 |
1,225 |
1,269 |
1,215 |
1,255 |
+2.62% |
41,600 |
2024/1/18 |
1,220 |
1,244 |
1,193 |
1,223 |
+0.25% |
34,400 |
2024/1/17 |
1,190 |
1,237 |
1,179 |
1,220 |
+1.84% |
77,700 |
2024/1/16 |
1,148 |
1,224 |
1,147 |
1,198 |
+6.21% |
134,900 |
2024/1/15 |
1,104 |
1,158 |
1,102 |
1,128 |
+2.64% |
48,000 |
2024/1/12 |
1,105 |
1,118 |
1,090 |
1,099 |
-0.54% |
14,600 |
2024/1/11 |
1,127 |
1,148 |
1,105 |
1,105 |
-1.34% |
22,500 |
2024/1/10 |
1,129 |
1,134 |
1,111 |
1,120 |
-1.32% |
28,700 |
2024/1/9 |
1,103 |
1,137 |
1,098 |
1,135 |
+5.78% |
75,600 |
2024/1/5 |
1,182 |
1,192 |
1,073 |
1,073 |
-8.21% |
149,100 |
2024/1/4 |
1,136 |
1,178 |
1,120 |
1,169 |
+1.39% |
10,800 |
2023/12/29 |
1,132 |
1,192 |
1,132 |
1,153 |
+2.04% |
36,900 |
2023/12/28 |
1,065 |
1,134 |
1,059 |
1,130 |
+4.05% |
32,200 |
2023/12/27 |
1,050 |
1,100 |
1,050 |
1,086 |
+3.43% |
46,800 |
2023/12/26 |
1,052 |
1,070 |
1,043 |
1,050 |
-0.76% |
22,000 |
2023/12/25 |
1,059 |
1,091 |
1,056 |
1,058 |
+1.73% |
33,200 |
2023/12/22 |
1,070 |
1,075 |
1,040 |
1,040 |
-2.80% |
19,400 |
2023/12/21 |
1,069 |
1,086 |
1,055 |
1,070 |
-1.38% |
20,700 |
2023/12/20 |
1,116 |
1,116 |
1,085 |
1,085 |
-2.69% |
21,700 |
2023/12/19 |
1,109 |
1,115 |
1,071 |
1,115 |
+1.27% |
18,900 |
2023/12/18 |
1,100 |
1,106 |
1,084 |
1,101 |
+0.09% |
16,700 |
2023/12/15 |
1,016 |
1,110 |
1,016 |
1,100 |
+6.49% |
82,000 |
2023/12/14 |
1,007 |
1,060 |
982 |
1,033 |
+2.89% |
112,900 |
2023/12/13 |
1,012 |
1,016 |
998 |
1,004 |
+0.10% |
20,700 |
2023/12/12 |
1,021 |
1,021 |
999 |
1,003 |
-1.28% |
17,900 |
2023/12/11 |
1,056 |
1,056 |
1,010 |
1,016 |
-2.78% |
12,900 |
2023/12/8 |
1,042 |
1,048 |
1,032 |
1,045 |
-0.29% |
24,300 |
2023/12/7 |
1,062 |
1,070 |
1,028 |
1,048 |
-2.06% |
70,900 |
2023/12/6 |
1,089 |
1,109 |
1,060 |
1,070 |
-1.74% |
35,700 |
2023/12/5 |
1,160 |
1,167 |
1,089 |
1,089 |
-5.14% |
30,400 |
2023/12/4 |
1,143 |
1,161 |
1,143 |
1,148 |
+0.53% |
12,700 |
2023/12/1 |
1,157 |
1,163 |
1,142 |
1,142 |
-0.78% |
18,300 |
2023/11/30 |
1,166 |
1,166 |
1,136 |
1,151 |
-0.95% |
30,600 |
2023/11/29 |
1,161 |
1,174 |
1,161 |
1,162 |
-0.51% |
15,100 |
2023/11/28 |
1,173 |
1,186 |
1,162 |
1,168 |
+0.60% |
27,400 |
2023/11/27 |
1,195 |
1,211 |
1,161 |
1,161 |
-2.85% |
52,300 |
2023/11/24 |
1,197 |
1,209 |
1,194 |
1,195 |
-0.08% |
25,900 |
2023/11/22 |
1,196 |
1,210 |
1,183 |
1,196 |
+0.59% |
32,000 |
2023/11/21 |
1,211 |
1,213 |
1,186 |
1,189 |
-0.83% |
24,900 |
2023/11/20 |
1,201 |
1,225 |
1,195 |
1,199 |
-0.08% |
50,200 |
2023/11/17 |
1,167 |
1,209 |
1,167 |
1,200 |
+2.92% |
46,500 |
2023/11/16 |
1,151 |
1,203 |
1,149 |
1,166 |
+0.60% |
155,000 |
2023/11/15 |
1,147 |
1,180 |
1,135 |
1,159 |
+3.30% |
64,200 |
2023/11/14 |
1,158 |
1,187 |
1,110 |
1,122 |
-3.11% |
51,000 |
2023/11/13 |
1,190 |
1,275 |
1,130 |
1,158 |
+4.80% |
366,800 |
2023/11/10 |
1,152 |
1,152 |
1,097 |
1,105 |
-4.08% |
40,100 |
2023/11/9 |
1,149 |
1,159 |
1,118 |
1,152 |
-0.86% |
57,600 |
2023/11/8 |
1,148 |
1,168 |
1,144 |
1,162 |
+1.22% |
19,200 |
2023/11/7 |
1,169 |
1,176 |
1,141 |
1,148 |
-1.88% |
63,800 |
2023/11/6 |
1,159 |
1,170 |
1,137 |
1,170 |
+1.92% |
48,500 |
2023/11/2 |
1,103 |
1,166 |
1,103 |
1,148 |
+8.92% |
84,000 |
2023/11/1 |
1,058 |
1,066 |
1,022 |
1,054 |
+0.67% |
22,800 |
2023/10/31 |
1,057 |
1,057 |
1,031 |
1,047 |
-0.95% |
6,200 |
2023/10/30 |
1,045 |
1,062 |
1,039 |
1,057 |
+1.83% |
26,500 |
2023/10/27 |
1,016 |
1,053 |
1,016 |
1,038 |
+1.67% |
15,300 |
2023/10/26 |
982 |
1,037 |
966 |
1,021 |
+2.41% |
144,600 |
2023/10/25 |
997 |
1,010 |
985 |
997 |
+1.01% |
21,500 |
2023/10/24 |
1,003 |
1,025 |
977 |
987 |
-1.20% |
87,000 |
2023/10/23 |
996 |
1,056 |
995 |
999 |
-2.63% |
155,600 |
2023/10/20 |
1,017 |
1,041 |
986 |
1,026 |
+2.29% |
44,100 |
|