日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,290 |
1,290 |
1,250 |
1,273 |
-1.16% |
4,600 |
2024/4/16 |
1,301 |
1,301 |
1,288 |
1,288 |
-2.28% |
2,900 |
2024/4/15 |
1,316 |
1,319 |
1,300 |
1,318 |
-0.08% |
3,400 |
2024/4/12 |
1,330 |
1,342 |
1,317 |
1,319 |
+0.23% |
1,600 |
2024/4/11 |
1,317 |
1,330 |
1,299 |
1,316 |
-1.05% |
1,800 |
2024/4/10 |
1,333 |
1,333 |
1,279 |
1,330 |
+0.00% |
12,600 |
2024/4/9 |
1,357 |
1,357 |
1,328 |
1,330 |
-0.30% |
5,600 |
2024/4/8 |
1,357 |
1,382 |
1,331 |
1,334 |
-1.91% |
5,000 |
2024/4/5 |
1,350 |
1,369 |
1,341 |
1,360 |
+0.00% |
2,700 |
2024/4/4 |
1,374 |
1,377 |
1,360 |
1,360 |
-0.51% |
2,600 |
2024/4/3 |
1,361 |
1,368 |
1,331 |
1,367 |
-0.44% |
7,900 |
2024/4/2 |
1,411 |
1,444 |
1,365 |
1,373 |
-2.69% |
17,400 |
2024/4/1 |
1,441 |
1,452 |
1,402 |
1,411 |
-3.49% |
8,100 |
2024/3/29 |
1,479 |
1,479 |
1,460 |
1,462 |
-0.48% |
1,600 |
2024/3/28 |
1,460 |
1,481 |
1,450 |
1,469 |
+0.14% |
6,300 |
2024/3/27 |
1,450 |
1,474 |
1,445 |
1,467 |
+0.48% |
15,800 |
2024/3/26 |
1,454 |
1,470 |
1,452 |
1,460 |
-0.14% |
4,800 |
2024/3/25 |
1,471 |
1,480 |
1,460 |
1,462 |
-0.41% |
8,100 |
2024/3/22 |
1,469 |
1,469 |
1,440 |
1,468 |
+0.07% |
24,300 |
2024/3/21 |
1,514 |
1,522 |
1,467 |
1,467 |
-2.78% |
28,800 |
2024/3/19 |
1,550 |
1,550 |
1,495 |
1,509 |
-1.95% |
14,800 |
2024/3/18 |
1,556 |
1,580 |
1,491 |
1,539 |
+4.34% |
68,900 |
2024/3/15 |
1,489 |
1,499 |
1,465 |
1,475 |
-0.07% |
5,000 |
2024/3/14 |
1,478 |
1,481 |
1,460 |
1,476 |
-0.14% |
4,200 |
2024/3/13 |
1,493 |
1,493 |
1,471 |
1,478 |
+0.54% |
6,300 |
2024/3/12 |
1,450 |
1,475 |
1,432 |
1,470 |
+0.75% |
8,400 |
2024/3/11 |
1,510 |
1,510 |
1,450 |
1,459 |
-3.70% |
16,100 |
2024/3/8 |
1,500 |
1,520 |
1,490 |
1,515 |
+0.00% |
9,000 |
2024/3/7 |
1,553 |
1,554 |
1,502 |
1,515 |
-1.88% |
8,400 |
2024/3/6 |
1,512 |
1,560 |
1,512 |
1,544 |
+1.65% |
23,600 |
2024/3/5 |
1,526 |
1,542 |
1,502 |
1,519 |
-0.59% |
9,400 |
2024/3/4 |
1,538 |
1,538 |
1,499 |
1,528 |
+2.21% |
15,100 |
2024/3/1 |
1,479 |
1,550 |
1,445 |
1,495 |
+0.95% |
24,700 |
2024/2/29 |
1,477 |
1,500 |
1,436 |
1,481 |
+0.41% |
9,500 |
2024/2/28 |
1,510 |
1,510 |
1,470 |
1,475 |
-2.32% |
9,400 |
2024/2/27 |
1,510 |
1,530 |
1,487 |
1,510 |
+1.48% |
9,600 |
2024/2/26 |
1,520 |
1,520 |
1,475 |
1,488 |
-2.17% |
10,900 |
2024/2/22 |
1,523 |
1,529 |
1,495 |
1,521 |
+1.40% |
7,500 |
2024/2/21 |
1,547 |
1,560 |
1,480 |
1,500 |
-4.40% |
20,500 |
2024/2/20 |
1,538 |
1,585 |
1,538 |
1,569 |
+2.55% |
16,100 |
2024/2/19 |
1,520 |
1,568 |
1,519 |
1,530 |
+0.86% |
10,900 |
2024/2/16 |
1,581 |
1,581 |
1,511 |
1,517 |
+2.50% |
22,500 |
2024/2/15 |
1,520 |
1,543 |
1,435 |
1,480 |
-2.37% |
22,800 |
2024/2/14 |
1,524 |
1,536 |
1,500 |
1,516 |
-2.07% |
12,100 |
2024/2/13 |
1,579 |
1,579 |
1,527 |
1,548 |
+0.52% |
18,800 |
2024/2/9 |
1,494 |
1,543 |
1,489 |
1,540 |
+5.48% |
23,700 |
2024/2/8 |
1,481 |
1,494 |
1,453 |
1,460 |
-0.54% |
5,200 |
2024/2/7 |
1,489 |
1,490 |
1,461 |
1,468 |
-1.41% |
7,000 |
2024/2/6 |
1,454 |
1,499 |
1,451 |
1,489 |
+1.22% |
4,500 |
2024/2/5 |
1,542 |
1,542 |
1,465 |
1,471 |
+1.52% |
7,300 |
2024/2/2 |
1,411 |
1,545 |
1,411 |
1,449 |
+2.77% |
22,000 |
2024/2/1 |
1,440 |
1,448 |
1,410 |
1,410 |
-2.69% |
9,300 |
2024/1/31 |
1,495 |
1,495 |
1,430 |
1,449 |
-4.17% |
19,000 |
2024/1/30 |
1,540 |
1,540 |
1,511 |
1,512 |
-1.63% |
7,700 |
2024/1/29 |
1,520 |
1,577 |
1,520 |
1,537 |
+1.45% |
18,100 |
2024/1/26 |
1,606 |
1,611 |
1,505 |
1,515 |
-6.19% |
44,800 |
2024/1/25 |
1,651 |
1,651 |
1,610 |
1,615 |
-0.31% |
18,300 |
2024/1/24 |
1,670 |
1,690 |
1,602 |
1,620 |
-2.47% |
49,900 |
2024/1/23 |
1,550 |
1,810 |
1,532 |
1,661 |
+10.73% |
158,900 |
2024/1/22 |
1,460 |
1,500 |
1,456 |
1,500 |
+7.14% |
53,000 |
2024/1/19 |
1,360 |
1,400 |
1,344 |
1,400 |
+4.87% |
31,600 |
2024/1/18 |
1,316 |
1,335 |
1,310 |
1,335 |
+1.44% |
16,400 |
2024/1/17 |
1,320 |
1,348 |
1,310 |
1,316 |
+0.08% |
24,300 |
2024/1/16 |
1,368 |
1,368 |
1,267 |
1,315 |
-1.20% |
50,400 |
2024/1/15 |
1,282 |
1,369 |
1,250 |
1,331 |
+8.92% |
101,100 |
2024/1/12 |
1,127 |
1,222 |
1,110 |
1,222 |
+11.39% |
87,800 |
2024/1/11 |
1,122 |
1,122 |
1,092 |
1,097 |
-1.44% |
14,800 |
2024/1/10 |
1,139 |
1,139 |
1,100 |
1,113 |
-2.28% |
8,500 |
2024/1/9 |
1,142 |
1,142 |
1,100 |
1,139 |
+3.92% |
8,900 |
2024/1/5 |
1,147 |
1,147 |
1,084 |
1,096 |
+0.37% |
12,100 |
2024/1/4 |
1,046 |
1,100 |
1,027 |
1,092 |
+6.95% |
16,900 |
2023/12/29 |
1,023 |
1,025 |
1,018 |
1,021 |
-0.20% |
1,500 |
2023/12/28 |
1,015 |
1,023 |
1,009 |
1,023 |
+1.39% |
1,800 |
2023/12/27 |
1,001 |
1,015 |
1,001 |
1,009 |
+0.80% |
4,300 |
2023/12/26 |
1,009 |
1,018 |
1,000 |
1,001 |
-0.79% |
7,000 |
2023/12/25 |
1,018 |
1,018 |
1,005 |
1,009 |
-0.39% |
3,900 |
2023/12/22 |
1,016 |
1,021 |
1,008 |
1,013 |
-0.49% |
7,800 |
2023/12/21 |
1,044 |
1,059 |
1,006 |
1,018 |
-3.32% |
11,900 |
2023/12/20 |
1,041 |
1,064 |
1,036 |
1,053 |
+1.15% |
4,900 |
2023/12/19 |
1,037 |
1,053 |
1,037 |
1,041 |
+0.39% |
4,800 |
2023/12/18 |
1,041 |
1,043 |
1,028 |
1,037 |
-1.43% |
5,800 |
2023/12/15 |
1,070 |
1,087 |
1,050 |
1,052 |
-1.68% |
9,700 |
2023/12/14 |
1,098 |
1,125 |
1,044 |
1,070 |
-1.65% |
13,300 |
2023/12/13 |
1,060 |
1,180 |
1,040 |
1,088 |
+5.63% |
28,900 |
2023/12/12 |
1,018 |
1,040 |
1,006 |
1,030 |
+1.28% |
5,500 |
2023/12/11 |
1,028 |
1,037 |
1,015 |
1,017 |
-1.07% |
6,200 |
2023/12/8 |
1,041 |
1,048 |
1,027 |
1,028 |
-1.72% |
2,700 |
2023/12/7 |
1,045 |
1,050 |
1,045 |
1,046 |
-0.95% |
2,900 |
2023/12/6 |
1,098 |
1,098 |
1,056 |
1,056 |
-1.40% |
2,900 |
2023/12/5 |
1,074 |
1,088 |
1,064 |
1,071 |
+2.59% |
3,100 |
2023/12/4 |
1,051 |
1,078 |
1,023 |
1,044 |
-4.57% |
11,100 |
2023/12/1 |
1,100 |
1,104 |
1,094 |
1,094 |
-0.55% |
2,800 |
2023/11/30 |
1,112 |
1,117 |
1,100 |
1,100 |
-1.08% |
1,900 |
2023/11/29 |
1,115 |
1,133 |
1,100 |
1,112 |
-0.54% |
6,100 |
2023/11/28 |
1,193 |
1,193 |
1,106 |
1,118 |
-4.77% |
11,800 |
2023/11/27 |
1,201 |
1,201 |
1,153 |
1,174 |
-5.85% |
23,200 |
2023/11/24 |
1,139 |
1,280 |
1,062 |
1,247 |
+13.67% |
40,900 |
2023/11/22 |
1,038 |
1,097 |
1,024 |
1,097 |
+8.83% |
16,700 |
2023/11/21 |
995 |
1,023 |
995 |
1,008 |
+2.44% |
3,600 |
2023/11/20 |
995 |
1,000 |
984 |
984 |
-1.11% |
1,200 |
2023/11/17 |
982 |
1,010 |
982 |
995 |
+1.32% |
2,600 |
2023/11/16 |
982 |
985 |
982 |
982 |
+0.31% |
1,400 |
2023/11/15 |
1,000 |
1,030 |
950 |
979 |
-2.59% |
11,700 |
2023/11/14 |
1,040 |
1,040 |
1,004 |
1,005 |
-3.37% |
3,200 |
2023/11/13 |
1,025 |
1,040 |
1,025 |
1,040 |
+2.16% |
3,500 |
2023/11/10 |
1,010 |
1,024 |
1,010 |
1,018 |
+0.00% |
800 |
2023/11/9 |
1,015 |
1,018 |
1,012 |
1,018 |
+1.29% |
1,300 |
2023/11/8 |
1,015 |
1,022 |
1,005 |
1,005 |
+0.10% |
1,900 |
2023/11/7 |
1,007 |
1,019 |
1,002 |
1,004 |
-1.57% |
1,600 |
2023/11/6 |
1,000 |
1,020 |
998 |
1,020 |
+2.00% |
2,000 |
2023/11/2 |
1,000 |
1,000 |
980 |
1,000 |
+0.00% |
1,300 |
2023/11/1 |
990 |
1,002 |
990 |
1,000 |
+1.42% |
1,900 |
2023/10/31 |
1,003 |
1,003 |
986 |
986 |
-1.69% |
2,000 |
2023/10/30 |
1,016 |
1,016 |
984 |
1,003 |
-1.28% |
1,500 |
2023/10/27 |
1,000 |
1,019 |
1,000 |
1,016 |
+1.60% |
2,400 |
2023/10/26 |
1,010 |
1,023 |
980 |
1,000 |
-1.96% |
2,500 |
2023/10/25 |
1,006 |
1,025 |
1,000 |
1,020 |
+2.62% |
700 |
2023/10/24 |
1,001 |
1,006 |
971 |
994 |
-0.50% |
5,300 |
2023/10/23 |
1,011 |
1,011 |
998 |
999 |
-1.19% |
3,800 |
2023/10/20 |
1,014 |
1,018 |
1,002 |
1,011 |
-1.84% |
6,500 |
2023/10/19 |
1,021 |
1,044 |
1,020 |
1,030 |
+0.10% |
1,100 |
2023/10/18 |
1,030 |
1,040 |
1,018 |
1,029 |
+0.39% |
2,100 |
2023/10/17 |
1,045 |
1,045 |
1,025 |
1,025 |
-1.25% |
1,100 |
|