日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,355 |
1,356 |
1,320 |
1,332 |
-2.13% |
52,800 |
2024/4/18 |
1,355 |
1,370 |
1,350 |
1,361 |
-0.22% |
42,100 |
2024/4/17 |
1,450 |
1,450 |
1,363 |
1,364 |
-4.88% |
69,500 |
2024/4/16 |
1,455 |
1,460 |
1,427 |
1,434 |
-1.78% |
40,900 |
2024/4/15 |
1,450 |
1,468 |
1,433 |
1,460 |
+0.21% |
33,000 |
2024/4/12 |
1,478 |
1,487 |
1,457 |
1,457 |
-1.62% |
35,500 |
2024/4/11 |
1,480 |
1,497 |
1,472 |
1,481 |
+0.07% |
51,000 |
2024/4/10 |
1,470 |
1,495 |
1,470 |
1,480 |
+1.58% |
63,400 |
2024/4/9 |
1,425 |
1,465 |
1,418 |
1,457 |
+1.60% |
44,900 |
2024/4/8 |
1,420 |
1,440 |
1,420 |
1,434 |
+1.13% |
20,600 |
2024/4/5 |
1,398 |
1,421 |
1,396 |
1,418 |
+0.21% |
27,200 |
2024/4/4 |
1,419 |
1,420 |
1,392 |
1,415 |
+0.07% |
25,700 |
2024/4/3 |
1,408 |
1,425 |
1,391 |
1,414 |
+0.43% |
34,300 |
2024/4/2 |
1,427 |
1,436 |
1,399 |
1,408 |
-1.05% |
43,500 |
2024/4/1 |
1,436 |
1,438 |
1,401 |
1,423 |
-1.32% |
47,800 |
2024/3/29 |
1,432 |
1,444 |
1,425 |
1,442 |
+0.84% |
23,900 |
2024/3/28 |
1,428 |
1,438 |
1,421 |
1,430 |
-2.72% |
61,100 |
2024/3/27 |
1,453 |
1,476 |
1,453 |
1,470 |
+1.73% |
50,200 |
2024/3/26 |
1,432 |
1,453 |
1,428 |
1,445 |
+0.28% |
29,300 |
2024/3/25 |
1,427 |
1,451 |
1,427 |
1,441 |
+0.28% |
26,100 |
2024/3/22 |
1,447 |
1,451 |
1,430 |
1,437 |
-0.21% |
31,900 |
2024/3/21 |
1,450 |
1,468 |
1,432 |
1,440 |
-0.69% |
49,900 |
2024/3/19 |
1,435 |
1,450 |
1,427 |
1,450 |
+1.05% |
43,400 |
2024/3/18 |
1,443 |
1,443 |
1,427 |
1,435 |
+0.28% |
56,300 |
2024/3/15 |
1,377 |
1,433 |
1,377 |
1,431 |
+3.47% |
89,900 |
2024/3/14 |
1,382 |
1,393 |
1,366 |
1,383 |
+1.24% |
31,200 |
2024/3/13 |
1,392 |
1,397 |
1,353 |
1,366 |
-1.87% |
43,100 |
2024/3/12 |
1,347 |
1,393 |
1,337 |
1,392 |
+3.34% |
55,300 |
2024/3/11 |
1,354 |
1,359 |
1,330 |
1,347 |
-1.25% |
43,600 |
2024/3/8 |
1,332 |
1,381 |
1,328 |
1,364 |
+1.72% |
64,200 |
2024/3/7 |
1,361 |
1,361 |
1,327 |
1,341 |
-0.67% |
90,900 |
2024/3/6 |
1,312 |
1,360 |
1,312 |
1,350 |
+2.12% |
60,700 |
2024/3/5 |
1,314 |
1,335 |
1,300 |
1,322 |
-0.15% |
67,500 |
2024/3/4 |
1,365 |
1,371 |
1,321 |
1,324 |
-3.29% |
117,300 |
2024/3/1 |
1,392 |
1,407 |
1,368 |
1,369 |
-1.65% |
62,000 |
2024/2/29 |
1,412 |
1,417 |
1,384 |
1,392 |
-1.42% |
87,600 |
2024/2/28 |
1,443 |
1,449 |
1,412 |
1,412 |
-3.09% |
61,600 |
2024/2/27 |
1,446 |
1,467 |
1,446 |
1,457 |
-0.14% |
39,900 |
2024/2/26 |
1,457 |
1,467 |
1,456 |
1,459 |
+0.27% |
39,200 |
2024/2/22 |
1,472 |
1,472 |
1,439 |
1,455 |
-0.14% |
60,000 |
2024/2/21 |
1,442 |
1,468 |
1,441 |
1,457 |
+1.25% |
92,300 |
2024/2/20 |
1,450 |
1,460 |
1,434 |
1,439 |
-0.48% |
53,000 |
2024/2/19 |
1,421 |
1,448 |
1,421 |
1,446 |
+2.41% |
55,500 |
2024/2/16 |
1,389 |
1,417 |
1,388 |
1,412 |
+2.99% |
101,900 |
2024/2/15 |
1,381 |
1,391 |
1,364 |
1,371 |
-0.72% |
93,100 |
2024/2/14 |
1,393 |
1,399 |
1,377 |
1,381 |
-1.22% |
76,200 |
2024/2/13 |
1,383 |
1,400 |
1,365 |
1,398 |
+1.45% |
110,300 |
2024/2/9 |
1,390 |
1,390 |
1,374 |
1,378 |
-1.29% |
77,100 |
2024/2/8 |
1,395 |
1,406 |
1,385 |
1,396 |
+0.50% |
121,100 |
2024/2/7 |
1,370 |
1,389 |
1,358 |
1,389 |
+1.31% |
94,200 |
2024/2/6 |
1,380 |
1,386 |
1,362 |
1,371 |
-0.87% |
80,200 |
2024/2/5 |
1,372 |
1,394 |
1,371 |
1,383 |
+2.60% |
104,800 |
2024/2/2 |
1,340 |
1,354 |
1,324 |
1,348 |
+1.28% |
133,700 |
2024/2/1 |
1,293 |
1,337 |
1,293 |
1,331 |
+5.38% |
201,600 |
2024/1/31 |
1,237 |
1,263 |
1,236 |
1,263 |
+0.88% |
59,100 |
2024/1/30 |
1,269 |
1,269 |
1,245 |
1,252 |
-1.42% |
77,500 |
2024/1/29 |
1,252 |
1,270 |
1,252 |
1,270 |
+1.44% |
48,300 |
2024/1/26 |
1,254 |
1,262 |
1,247 |
1,252 |
-0.16% |
55,400 |
2024/1/25 |
1,246 |
1,259 |
1,241 |
1,254 |
+0.72% |
35,300 |
2024/1/24 |
1,246 |
1,255 |
1,237 |
1,245 |
-0.08% |
51,600 |
2024/1/23 |
1,250 |
1,258 |
1,238 |
1,246 |
-0.16% |
55,400 |
2024/1/22 |
1,234 |
1,248 |
1,234 |
1,248 |
+1.79% |
37,200 |
2024/1/19 |
1,223 |
1,230 |
1,217 |
1,226 |
+0.25% |
41,700 |
2024/1/18 |
1,230 |
1,236 |
1,223 |
1,223 |
-0.81% |
32,600 |
2024/1/17 |
1,240 |
1,250 |
1,232 |
1,233 |
-0.56% |
47,000 |
2024/1/16 |
1,255 |
1,265 |
1,238 |
1,240 |
-0.80% |
54,500 |
2024/1/15 |
1,235 |
1,257 |
1,228 |
1,250 |
+1.13% |
55,200 |
2024/1/12 |
1,241 |
1,251 |
1,226 |
1,236 |
-0.32% |
55,100 |
2024/1/11 |
1,245 |
1,246 |
1,230 |
1,240 |
+0.08% |
64,500 |
2024/1/10 |
1,238 |
1,243 |
1,224 |
1,239 |
+0.08% |
55,600 |
2024/1/9 |
1,231 |
1,247 |
1,229 |
1,238 |
+2.57% |
68,100 |
2024/1/5 |
1,193 |
1,214 |
1,192 |
1,207 |
+1.00% |
87,500 |
2024/1/4 |
1,202 |
1,211 |
1,179 |
1,195 |
-0.33% |
170,600 |
2023/12/29 |
1,196 |
1,200 |
1,193 |
1,199 |
+0.25% |
44,800 |
2023/12/28 |
1,176 |
1,197 |
1,172 |
1,196 |
+1.53% |
42,800 |
2023/12/27 |
1,165 |
1,183 |
1,161 |
1,178 |
+1.38% |
88,500 |
2023/12/26 |
1,149 |
1,164 |
1,149 |
1,162 |
+0.87% |
64,600 |
2023/12/25 |
1,157 |
1,161 |
1,146 |
1,152 |
-0.35% |
36,000 |
2023/12/22 |
1,148 |
1,161 |
1,146 |
1,156 |
+0.52% |
67,200 |
2023/12/21 |
1,151 |
1,155 |
1,148 |
1,150 |
-0.35% |
42,000 |
2023/12/20 |
1,159 |
1,166 |
1,153 |
1,154 |
-0.43% |
49,100 |
2023/12/19 |
1,147 |
1,160 |
1,143 |
1,159 |
+1.58% |
58,700 |
2023/12/18 |
1,156 |
1,156 |
1,130 |
1,141 |
-1.81% |
53,500 |
2023/12/15 |
1,162 |
1,172 |
1,153 |
1,162 |
+0.78% |
67,200 |
2023/12/14 |
1,156 |
1,159 |
1,142 |
1,153 |
+0.00% |
53,700 |
2023/12/13 |
1,151 |
1,160 |
1,145 |
1,153 |
+0.17% |
59,800 |
2023/12/12 |
1,163 |
1,165 |
1,151 |
1,151 |
-1.03% |
41,200 |
2023/12/11 |
1,155 |
1,164 |
1,143 |
1,163 |
+2.02% |
68,200 |
2023/12/8 |
1,152 |
1,163 |
1,136 |
1,140 |
-1.81% |
94,100 |
2023/12/7 |
1,184 |
1,185 |
1,161 |
1,161 |
-2.11% |
55,400 |
2023/12/6 |
1,168 |
1,186 |
1,163 |
1,186 |
+1.19% |
64,200 |
2023/12/5 |
1,172 |
1,186 |
1,172 |
1,172 |
+0.00% |
58,400 |
2023/12/4 |
1,170 |
1,182 |
1,162 |
1,172 |
-1.26% |
96,200 |
2023/12/1 |
1,203 |
1,203 |
1,186 |
1,187 |
-1.33% |
67,900 |
2023/11/30 |
1,201 |
1,210 |
1,196 |
1,203 |
+0.17% |
73,500 |
2023/11/29 |
1,185 |
1,202 |
1,185 |
1,201 |
+1.35% |
71,600 |
2023/11/28 |
1,175 |
1,191 |
1,174 |
1,185 |
+0.68% |
60,200 |
2023/11/27 |
1,195 |
1,196 |
1,173 |
1,177 |
-1.59% |
43,400 |
2023/11/24 |
1,182 |
1,203 |
1,182 |
1,196 |
+1.36% |
50,900 |
2023/11/22 |
1,176 |
1,186 |
1,173 |
1,180 |
-0.08% |
42,400 |
2023/11/21 |
1,180 |
1,184 |
1,173 |
1,181 |
+0.51% |
42,700 |
2023/11/20 |
1,182 |
1,189 |
1,170 |
1,175 |
-0.17% |
37,700 |
2023/11/17 |
1,163 |
1,177 |
1,161 |
1,177 |
+0.60% |
52,100 |
2023/11/16 |
1,171 |
1,182 |
1,162 |
1,170 |
-0.51% |
30,100 |
2023/11/15 |
1,159 |
1,179 |
1,153 |
1,176 |
+1.91% |
45,500 |
2023/11/14 |
1,163 |
1,165 |
1,153 |
1,154 |
-0.26% |
31,200 |
2023/11/13 |
1,158 |
1,162 |
1,150 |
1,157 |
-0.17% |
31,300 |
2023/11/10 |
1,151 |
1,159 |
1,142 |
1,159 |
+0.09% |
31,600 |
2023/11/9 |
1,166 |
1,166 |
1,141 |
1,158 |
-0.09% |
51,900 |
2023/11/8 |
1,153 |
1,178 |
1,153 |
1,159 |
+1.76% |
100,600 |
2023/11/7 |
1,167 |
1,173 |
1,136 |
1,139 |
-2.15% |
54,200 |
2023/11/6 |
1,148 |
1,169 |
1,148 |
1,164 |
+2.02% |
61,400 |
2023/11/2 |
1,154 |
1,168 |
1,134 |
1,141 |
-1.13% |
69,900 |
2023/11/1 |
1,159 |
1,176 |
1,152 |
1,154 |
+0.61% |
87,900 |
2023/10/31 |
1,128 |
1,148 |
1,108 |
1,147 |
+0.79% |
206,200 |
2023/10/30 |
1,169 |
1,172 |
1,131 |
1,138 |
-2.74% |
412,200 |
2023/10/27 |
1,156 |
1,171 |
1,150 |
1,170 |
+1.04% |
131,800 |
2023/10/26 |
1,176 |
1,193 |
1,158 |
1,158 |
-1.53% |
78,600 |
2023/10/25 |
1,173 |
1,188 |
1,167 |
1,176 |
+0.51% |
65,200 |
2023/10/24 |
1,156 |
1,175 |
1,135 |
1,170 |
+1.21% |
76,100 |
2023/10/23 |
1,177 |
1,185 |
1,152 |
1,156 |
-2.12% |
74,200 |
2023/10/20 |
1,180 |
1,198 |
1,178 |
1,181 |
-0.67% |
48,800 |
2023/10/19 |
1,169 |
1,192 |
1,164 |
1,189 |
+0.85% |
50,100 |
|