日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,131 |
1,136 |
1,098 |
1,115 |
-2.11% |
1,068,400 |
2024/4/18 |
1,111 |
1,150 |
1,109 |
1,139 |
+1.33% |
325,000 |
2024/4/17 |
1,166 |
1,168 |
1,124 |
1,124 |
-3.44% |
663,500 |
2024/4/16 |
1,150 |
1,164 |
1,147 |
1,164 |
-0.17% |
449,000 |
2024/4/15 |
1,142 |
1,172 |
1,141 |
1,166 |
-0.34% |
391,300 |
2024/4/12 |
1,200 |
1,214 |
1,170 |
1,170 |
-1.27% |
316,400 |
2024/4/11 |
1,190 |
1,195 |
1,181 |
1,185 |
-1.90% |
334,100 |
2024/4/10 |
1,218 |
1,229 |
1,199 |
1,208 |
-0.49% |
305,800 |
2024/4/9 |
1,223 |
1,228 |
1,202 |
1,214 |
-0.49% |
317,200 |
2024/4/8 |
1,201 |
1,225 |
1,190 |
1,220 |
+2.01% |
408,800 |
2024/4/5 |
1,170 |
1,209 |
1,167 |
1,196 |
+0.84% |
413,200 |
2024/4/4 |
1,200 |
1,207 |
1,175 |
1,186 |
+0.59% |
476,100 |
2024/4/3 |
1,153 |
1,204 |
1,139 |
1,179 |
-0.34% |
766,400 |
2024/4/2 |
1,197 |
1,199 |
1,175 |
1,183 |
-1.25% |
738,300 |
2024/4/1 |
1,241 |
1,241 |
1,196 |
1,198 |
-4.39% |
947,300 |
2024/3/29 |
1,285 |
1,287 |
1,237 |
1,253 |
-1.80% |
726,200 |
2024/3/28 |
1,250 |
1,303 |
1,248 |
1,276 |
+0.16% |
636,500 |
2024/3/27 |
1,283 |
1,310 |
1,264 |
1,274 |
+0.87% |
693,600 |
2024/3/26 |
1,255 |
1,278 |
1,241 |
1,263 |
-0.24% |
599,800 |
2024/3/25 |
1,270 |
1,309 |
1,266 |
1,266 |
-1.33% |
723,700 |
2024/3/22 |
1,290 |
1,325 |
1,271 |
1,283 |
+0.16% |
926,600 |
2024/3/21 |
1,257 |
1,291 |
1,238 |
1,281 |
+3.56% |
872,700 |
2024/3/19 |
1,240 |
1,258 |
1,225 |
1,237 |
-1.04% |
781,300 |
2024/3/18 |
1,200 |
1,257 |
1,199 |
1,250 |
+9.17% |
2,294,300 |
2024/3/15 |
1,140 |
1,151 |
1,121 |
1,145 |
-0.43% |
1,035,600 |
2024/3/14 |
1,139 |
1,155 |
1,105 |
1,150 |
-0.09% |
2,096,800 |
2024/3/13 |
1,167 |
1,177 |
1,141 |
1,151 |
-1.37% |
1,779,300 |
2024/3/12 |
1,113 |
1,169 |
1,071 |
1,167 |
+1.30% |
4,422,500 |
2024/3/11 |
1,272 |
1,296 |
1,082 |
1,152 |
-16.34% |
6,819,500 |
2024/3/8 |
1,357 |
1,398 |
1,350 |
1,377 |
+0.00% |
885,300 |
2024/3/7 |
1,441 |
1,441 |
1,371 |
1,377 |
-3.23% |
1,210,500 |
2024/3/6 |
1,378 |
1,437 |
1,357 |
1,423 |
+1.07% |
1,063,500 |
2024/3/5 |
1,413 |
1,417 |
1,361 |
1,408 |
-1.95% |
1,416,400 |
2024/3/4 |
1,459 |
1,482 |
1,427 |
1,436 |
-0.97% |
907,900 |
2024/3/1 |
1,498 |
1,499 |
1,436 |
1,450 |
-0.89% |
684,000 |
2024/2/29 |
1,447 |
1,471 |
1,427 |
1,463 |
-0.34% |
720,600 |
2024/2/28 |
1,506 |
1,529 |
1,466 |
1,468 |
-2.52% |
846,900 |
2024/2/27 |
1,537 |
1,537 |
1,485 |
1,506 |
+0.40% |
887,100 |
2024/2/26 |
1,428 |
1,521 |
1,405 |
1,500 |
+6.16% |
1,496,800 |
2024/2/22 |
1,463 |
1,474 |
1,402 |
1,413 |
-2.42% |
1,458,000 |
2024/2/21 |
1,479 |
1,491 |
1,441 |
1,448 |
-4.55% |
1,345,000 |
2024/2/20 |
1,543 |
1,548 |
1,502 |
1,517 |
-2.38% |
1,240,500 |
2024/2/19 |
1,563 |
1,598 |
1,537 |
1,554 |
+0.78% |
1,750,900 |
2024/2/16 |
1,500 |
1,565 |
1,463 |
1,542 |
+6.86% |
2,796,300 |
2024/2/15 |
1,400 |
1,497 |
1,397 |
1,443 |
+9.40% |
3,425,900 |
2024/2/14 |
1,341 |
1,345 |
1,310 |
1,319 |
-2.51% |
1,278,800 |
2024/2/13 |
1,366 |
1,388 |
1,346 |
1,353 |
+0.00% |
659,500 |
2024/2/9 |
1,356 |
1,374 |
1,351 |
1,353 |
-0.37% |
424,400 |
2024/2/8 |
1,380 |
1,387 |
1,353 |
1,358 |
-1.16% |
463,200 |
2024/2/7 |
1,394 |
1,401 |
1,363 |
1,374 |
-1.72% |
627,500 |
2024/2/6 |
1,411 |
1,411 |
1,386 |
1,398 |
-2.24% |
639,200 |
2024/2/5 |
1,388 |
1,447 |
1,385 |
1,430 |
+3.62% |
933,300 |
2024/2/2 |
1,349 |
1,390 |
1,345 |
1,380 |
+3.06% |
751,000 |
2024/2/1 |
1,346 |
1,357 |
1,327 |
1,339 |
-2.33% |
848,100 |
2024/1/31 |
1,361 |
1,379 |
1,335 |
1,371 |
-1.44% |
1,308,000 |
2024/1/30 |
1,420 |
1,426 |
1,383 |
1,391 |
-1.63% |
827,600 |
2024/1/29 |
1,424 |
1,430 |
1,396 |
1,414 |
+0.21% |
561,000 |
2024/1/26 |
1,397 |
1,450 |
1,395 |
1,411 |
-0.35% |
750,200 |
2024/1/25 |
1,409 |
1,423 |
1,388 |
1,416 |
+0.35% |
584,900 |
2024/1/24 |
1,412 |
1,423 |
1,393 |
1,411 |
-0.14% |
487,200 |
2024/1/23 |
1,410 |
1,433 |
1,392 |
1,413 |
+2.39% |
1,099,600 |
2024/1/22 |
1,363 |
1,389 |
1,342 |
1,380 |
+1.69% |
600,100 |
2024/1/19 |
1,336 |
1,373 |
1,331 |
1,357 |
+2.11% |
671,700 |
2024/1/18 |
1,318 |
1,345 |
1,309 |
1,329 |
-0.30% |
711,800 |
2024/1/17 |
1,395 |
1,404 |
1,329 |
1,333 |
-4.31% |
1,431,600 |
2024/1/16 |
1,415 |
1,444 |
1,393 |
1,393 |
-1.76% |
649,000 |
2024/1/15 |
1,415 |
1,422 |
1,392 |
1,418 |
+1.00% |
676,300 |
2024/1/12 |
1,418 |
1,419 |
1,386 |
1,404 |
-1.06% |
611,000 |
2024/1/11 |
1,430 |
1,434 |
1,389 |
1,419 |
+0.42% |
686,100 |
2024/1/10 |
1,415 |
1,429 |
1,398 |
1,413 |
+0.28% |
469,200 |
2024/1/9 |
1,433 |
1,456 |
1,387 |
1,409 |
-0.70% |
920,700 |
2024/1/5 |
1,471 |
1,478 |
1,419 |
1,419 |
-3.14% |
636,000 |
2024/1/4 |
1,402 |
1,465 |
1,386 |
1,465 |
+3.17% |
655,400 |
2023/12/29 |
1,410 |
1,444 |
1,401 |
1,420 |
+0.00% |
591,000 |
2023/12/28 |
1,400 |
1,420 |
1,359 |
1,420 |
+1.79% |
645,000 |
2023/12/27 |
1,365 |
1,407 |
1,348 |
1,395 |
+2.35% |
896,200 |
2023/12/26 |
1,361 |
1,393 |
1,359 |
1,363 |
-0.58% |
676,900 |
2023/12/25 |
1,386 |
1,402 |
1,366 |
1,371 |
-0.22% |
674,100 |
2023/12/22 |
1,373 |
1,389 |
1,357 |
1,374 |
+0.07% |
672,700 |
2023/12/21 |
1,400 |
1,413 |
1,361 |
1,373 |
-4.12% |
824,500 |
2023/12/20 |
1,460 |
1,469 |
1,432 |
1,432 |
-1.58% |
829,700 |
2023/12/19 |
1,410 |
1,456 |
1,407 |
1,455 |
+3.05% |
797,300 |
2023/12/18 |
1,412 |
1,414 |
1,353 |
1,412 |
+1.29% |
744,700 |
2023/12/15 |
1,327 |
1,395 |
1,317 |
1,394 |
+5.53% |
1,013,400 |
2023/12/14 |
1,328 |
1,370 |
1,314 |
1,321 |
+0.38% |
655,100 |
2023/12/13 |
1,341 |
1,353 |
1,309 |
1,316 |
-0.30% |
856,000 |
2023/12/12 |
1,348 |
1,358 |
1,305 |
1,320 |
-2.44% |
1,225,100 |
2023/12/11 |
1,348 |
1,370 |
1,341 |
1,353 |
-0.07% |
964,300 |
2023/12/8 |
1,372 |
1,395 |
1,346 |
1,354 |
-2.87% |
1,262,500 |
2023/12/7 |
1,414 |
1,418 |
1,381 |
1,394 |
-2.18% |
1,081,300 |
2023/12/6 |
1,463 |
1,469 |
1,413 |
1,425 |
-1.52% |
762,900 |
2023/12/5 |
1,488 |
1,499 |
1,445 |
1,447 |
-3.92% |
839,100 |
2023/12/4 |
1,524 |
1,540 |
1,496 |
1,506 |
-0.99% |
522,900 |
2023/12/1 |
1,568 |
1,568 |
1,517 |
1,521 |
-2.50% |
545,300 |
2023/11/30 |
1,622 |
1,629 |
1,547 |
1,560 |
-2.38% |
756,300 |
2023/11/29 |
1,502 |
1,636 |
1,502 |
1,598 |
+7.03% |
1,550,700 |
2023/11/28 |
1,489 |
1,507 |
1,467 |
1,493 |
+1.01% |
505,300 |
2023/11/27 |
1,526 |
1,536 |
1,472 |
1,478 |
-3.46% |
758,600 |
2023/11/24 |
1,570 |
1,579 |
1,525 |
1,531 |
-1.92% |
573,000 |
2023/11/22 |
1,550 |
1,567 |
1,516 |
1,561 |
+0.26% |
742,900 |
2023/11/21 |
1,584 |
1,586 |
1,531 |
1,557 |
-0.06% |
772,000 |
2023/11/20 |
1,600 |
1,621 |
1,556 |
1,558 |
-2.93% |
936,400 |
2023/11/17 |
1,610 |
1,625 |
1,551 |
1,605 |
-1.23% |
799,200 |
2023/11/16 |
1,696 |
1,707 |
1,613 |
1,625 |
-4.47% |
906,800 |
2023/11/15 |
1,684 |
1,714 |
1,617 |
1,701 |
+3.47% |
1,415,300 |
2023/11/14 |
1,638 |
1,649 |
1,610 |
1,644 |
+1.86% |
525,700 |
2023/11/13 |
1,660 |
1,670 |
1,609 |
1,614 |
-0.98% |
369,300 |
2023/11/10 |
1,627 |
1,647 |
1,611 |
1,630 |
-2.22% |
424,000 |
2023/11/9 |
1,622 |
1,684 |
1,619 |
1,667 |
+3.35% |
660,400 |
2023/11/8 |
1,626 |
1,649 |
1,598 |
1,613 |
+0.88% |
457,600 |
2023/11/7 |
1,599 |
1,619 |
1,579 |
1,599 |
-0.19% |
468,300 |
2023/11/6 |
1,586 |
1,619 |
1,570 |
1,602 |
+3.49% |
641,100 |
2023/11/2 |
1,530 |
1,570 |
1,530 |
1,548 |
+2.25% |
464,000 |
2023/11/1 |
1,535 |
1,535 |
1,499 |
1,514 |
-0.53% |
518,100 |
2023/10/31 |
1,496 |
1,543 |
1,477 |
1,522 |
+2.84% |
579,900 |
2023/10/30 |
1,455 |
1,509 |
1,432 |
1,480 |
+1.65% |
989,800 |
2023/10/27 |
1,454 |
1,459 |
1,401 |
1,456 |
+0.90% |
598,800 |
2023/10/26 |
1,441 |
1,496 |
1,431 |
1,443 |
-2.37% |
636,000 |
2023/10/25 |
1,492 |
1,505 |
1,450 |
1,478 |
-0.27% |
524,000 |
2023/10/24 |
1,431 |
1,492 |
1,386 |
1,482 |
+3.71% |
775,100 |
2023/10/23 |
1,502 |
1,502 |
1,422 |
1,429 |
-5.18% |
781,500 |
2023/10/20 |
1,510 |
1,514 |
1,468 |
1,507 |
-1.25% |
641,000 |
2023/10/19 |
1,506 |
1,542 |
1,503 |
1,526 |
-1.29% |
349,300 |
|