日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,250 |
1,264 |
1,244 |
1,258 |
+1.29% |
17,200 |
2024/4/17 |
1,256 |
1,256 |
1,235 |
1,242 |
-0.64% |
32,000 |
2024/4/16 |
1,265 |
1,265 |
1,241 |
1,250 |
-1.26% |
40,600 |
2024/4/15 |
1,267 |
1,268 |
1,255 |
1,266 |
-0.16% |
18,700 |
2024/4/12 |
1,269 |
1,271 |
1,264 |
1,268 |
-0.08% |
11,900 |
2024/4/11 |
1,270 |
1,274 |
1,259 |
1,269 |
-0.08% |
23,300 |
2024/4/10 |
1,277 |
1,298 |
1,269 |
1,270 |
+1.68% |
67,400 |
2024/4/9 |
1,287 |
1,287 |
1,242 |
1,249 |
-1.50% |
84,600 |
2024/4/8 |
1,263 |
1,271 |
1,259 |
1,268 |
+0.88% |
50,000 |
2024/4/5 |
1,260 |
1,260 |
1,235 |
1,257 |
-1.64% |
81,900 |
2024/4/4 |
1,277 |
1,288 |
1,268 |
1,278 |
+0.95% |
20,700 |
2024/4/3 |
1,273 |
1,284 |
1,260 |
1,266 |
-1.09% |
29,700 |
2024/4/2 |
1,298 |
1,305 |
1,262 |
1,280 |
-1.69% |
49,300 |
2024/4/1 |
1,330 |
1,330 |
1,283 |
1,302 |
-1.59% |
65,500 |
2024/3/29 |
1,285 |
1,330 |
1,282 |
1,323 |
+3.68% |
134,500 |
2024/3/28 |
1,273 |
1,285 |
1,266 |
1,276 |
+1.03% |
41,200 |
2024/3/27 |
1,271 |
1,276 |
1,262 |
1,263 |
-0.47% |
25,200 |
2024/3/26 |
1,260 |
1,276 |
1,259 |
1,269 |
+0.79% |
20,600 |
2024/3/25 |
1,262 |
1,270 |
1,258 |
1,259 |
-0.24% |
31,400 |
2024/3/22 |
1,270 |
1,270 |
1,257 |
1,262 |
-0.16% |
23,000 |
2024/3/21 |
1,280 |
1,280 |
1,259 |
1,264 |
-0.71% |
30,700 |
2024/3/19 |
1,262 |
1,273 |
1,257 |
1,273 |
+0.47% |
21,100 |
2024/3/18 |
1,265 |
1,273 |
1,253 |
1,267 |
-0.16% |
21,700 |
2024/3/15 |
1,271 |
1,276 |
1,266 |
1,269 |
-0.55% |
8,600 |
2024/3/14 |
1,260 |
1,277 |
1,259 |
1,276 |
+1.03% |
15,500 |
2024/3/13 |
1,280 |
1,280 |
1,253 |
1,263 |
-0.16% |
16,700 |
2024/3/12 |
1,262 |
1,265 |
1,241 |
1,265 |
-0.39% |
16,900 |
2024/3/11 |
1,262 |
1,271 |
1,246 |
1,270 |
-1.01% |
25,700 |
2024/3/8 |
1,260 |
1,283 |
1,260 |
1,283 |
+1.66% |
27,400 |
2024/3/7 |
1,275 |
1,286 |
1,262 |
1,262 |
-0.55% |
38,300 |
2024/3/6 |
1,249 |
1,282 |
1,248 |
1,269 |
+1.52% |
54,400 |
2024/3/5 |
1,240 |
1,259 |
1,238 |
1,250 |
+0.97% |
27,300 |
2024/3/4 |
1,260 |
1,260 |
1,238 |
1,238 |
-2.13% |
37,600 |
2024/3/1 |
1,273 |
1,280 |
1,265 |
1,265 |
-0.24% |
31,300 |
2024/2/29 |
1,277 |
1,277 |
1,263 |
1,268 |
-0.70% |
19,800 |
2024/2/28 |
1,275 |
1,287 |
1,274 |
1,277 |
+0.00% |
40,700 |
2024/2/27 |
1,270 |
1,287 |
1,266 |
1,277 |
+0.55% |
38,400 |
2024/2/26 |
1,281 |
1,289 |
1,261 |
1,270 |
-0.86% |
43,600 |
2024/2/22 |
1,279 |
1,281 |
1,268 |
1,281 |
+0.23% |
20,400 |
2024/2/21 |
1,280 |
1,284 |
1,270 |
1,278 |
-0.31% |
33,800 |
2024/2/20 |
1,281 |
1,286 |
1,266 |
1,282 |
+0.08% |
37,600 |
2024/2/19 |
1,265 |
1,292 |
1,265 |
1,281 |
+1.83% |
60,000 |
2024/2/16 |
1,234 |
1,266 |
1,234 |
1,258 |
+1.86% |
61,100 |
2024/2/15 |
1,239 |
1,245 |
1,221 |
1,235 |
-0.16% |
35,900 |
2024/2/14 |
1,252 |
1,252 |
1,232 |
1,237 |
-1.59% |
44,400 |
2024/2/13 |
1,257 |
1,262 |
1,251 |
1,257 |
+0.00% |
36,200 |
2024/2/9 |
1,250 |
1,264 |
1,250 |
1,257 |
+0.24% |
25,700 |
2024/2/8 |
1,263 |
1,270 |
1,241 |
1,254 |
-0.16% |
44,000 |
2024/2/7 |
1,267 |
1,276 |
1,254 |
1,256 |
-0.87% |
33,600 |
2024/2/6 |
1,281 |
1,281 |
1,267 |
1,267 |
-1.09% |
45,200 |
2024/2/5 |
1,280 |
1,298 |
1,274 |
1,281 |
+0.08% |
75,600 |
2024/2/2 |
1,261 |
1,285 |
1,260 |
1,280 |
+1.51% |
70,100 |
2024/2/1 |
1,263 |
1,280 |
1,256 |
1,261 |
-0.16% |
45,000 |
2024/1/31 |
1,250 |
1,264 |
1,243 |
1,263 |
+1.04% |
71,500 |
2024/1/30 |
1,271 |
1,271 |
1,250 |
1,250 |
-2.04% |
91,500 |
2024/1/29 |
1,263 |
1,280 |
1,263 |
1,276 |
+0.95% |
49,000 |
2024/1/26 |
1,274 |
1,284 |
1,260 |
1,264 |
-1.25% |
55,500 |
2024/1/25 |
1,278 |
1,285 |
1,266 |
1,280 |
+0.23% |
52,000 |
2024/1/24 |
1,286 |
1,290 |
1,268 |
1,277 |
-0.55% |
62,900 |
2024/1/23 |
1,290 |
1,296 |
1,275 |
1,284 |
+0.08% |
105,000 |
2024/1/22 |
1,281 |
1,304 |
1,264 |
1,283 |
+3.47% |
244,800 |
2024/1/19 |
1,244 |
1,251 |
1,226 |
1,240 |
+0.08% |
83,200 |
2024/1/18 |
1,244 |
1,272 |
1,231 |
1,239 |
+0.08% |
128,600 |
2024/1/17 |
1,234 |
1,284 |
1,233 |
1,238 |
+0.24% |
206,500 |
2024/1/16 |
1,250 |
1,250 |
1,226 |
1,235 |
-0.24% |
178,600 |
2024/1/15 |
1,210 |
1,274 |
1,196 |
1,238 |
+19.96% |
994,000 |
2024/1/12 |
1,050 |
1,058 |
1,026 |
1,032 |
-0.29% |
124,300 |
2024/1/11 |
1,025 |
1,038 |
1,025 |
1,035 |
+1.07% |
20,100 |
2024/1/10 |
1,036 |
1,036 |
1,018 |
1,024 |
-1.06% |
37,000 |
2024/1/9 |
1,031 |
1,047 |
1,024 |
1,035 |
+1.17% |
30,600 |
2024/1/5 |
1,034 |
1,036 |
1,022 |
1,023 |
-0.97% |
20,800 |
2024/1/4 |
1,010 |
1,033 |
1,008 |
1,033 |
+1.57% |
30,400 |
2023/12/29 |
1,009 |
1,020 |
1,004 |
1,017 |
+0.00% |
45,800 |
2023/12/28 |
1,014 |
1,025 |
1,011 |
1,017 |
-0.39% |
27,200 |
2023/12/27 |
995 |
1,021 |
995 |
1,021 |
+2.10% |
41,300 |
2023/12/26 |
1,010 |
1,015 |
992 |
1,000 |
-0.40% |
61,100 |
2023/12/25 |
972 |
1,009 |
972 |
1,004 |
+6.58% |
153,900 |
2023/12/22 |
935 |
949 |
935 |
942 |
+0.96% |
26,500 |
2023/12/21 |
940 |
942 |
933 |
933 |
-1.48% |
71,800 |
2023/12/20 |
944 |
952 |
944 |
947 |
+0.21% |
36,900 |
2023/12/19 |
943 |
949 |
933 |
945 |
+0.11% |
63,700 |
2023/12/18 |
960 |
960 |
936 |
944 |
-1.46% |
22,000 |
2023/12/15 |
944 |
961 |
944 |
958 |
+1.59% |
42,900 |
2023/12/14 |
953 |
957 |
942 |
943 |
-1.57% |
45,800 |
2023/12/13 |
951 |
962 |
950 |
958 |
+0.31% |
32,500 |
2023/12/12 |
973 |
973 |
950 |
955 |
-1.24% |
43,100 |
2023/12/11 |
967 |
969 |
957 |
967 |
+1.58% |
25,500 |
2023/12/8 |
973 |
975 |
950 |
952 |
-2.96% |
80,800 |
2023/12/7 |
989 |
989 |
978 |
981 |
-1.41% |
29,300 |
2023/12/6 |
976 |
996 |
975 |
995 |
+1.12% |
60,600 |
2023/12/5 |
1,003 |
1,005 |
983 |
984 |
-1.99% |
54,600 |
2023/12/4 |
1,001 |
1,010 |
988 |
1,004 |
+0.00% |
39,300 |
2023/12/1 |
1,007 |
1,021 |
1,002 |
1,004 |
-0.40% |
67,500 |
2023/11/30 |
990 |
1,009 |
982 |
1,008 |
+1.31% |
117,800 |
2023/11/29 |
974 |
1,005 |
972 |
995 |
-6.66% |
330,700 |
2023/11/28 |
1,064 |
1,079 |
1,060 |
1,066 |
-1.39% |
473,700 |
2023/11/27 |
1,088 |
1,089 |
1,077 |
1,081 |
-0.73% |
143,200 |
2023/11/24 |
1,085 |
1,097 |
1,085 |
1,089 |
+1.02% |
93,900 |
2023/11/22 |
1,074 |
1,085 |
1,074 |
1,078 |
-0.09% |
61,000 |
2023/11/21 |
1,092 |
1,093 |
1,070 |
1,079 |
-1.28% |
84,300 |
2023/11/20 |
1,104 |
1,109 |
1,093 |
1,093 |
-0.73% |
55,300 |
2023/11/17 |
1,091 |
1,107 |
1,091 |
1,101 |
-0.09% |
40,500 |
2023/11/16 |
1,101 |
1,109 |
1,091 |
1,102 |
+0.09% |
36,800 |
2023/11/15 |
1,094 |
1,105 |
1,092 |
1,101 |
+1.01% |
37,400 |
2023/11/14 |
1,099 |
1,105 |
1,087 |
1,090 |
-1.27% |
42,600 |
2023/11/13 |
1,113 |
1,120 |
1,098 |
1,104 |
-0.27% |
46,300 |
2023/11/10 |
1,100 |
1,115 |
1,092 |
1,107 |
-0.36% |
39,700 |
2023/11/9 |
1,105 |
1,117 |
1,090 |
1,111 |
+0.54% |
56,200 |
2023/11/8 |
1,125 |
1,128 |
1,098 |
1,105 |
-1.95% |
84,700 |
2023/11/7 |
1,138 |
1,138 |
1,119 |
1,127 |
-1.23% |
50,000 |
2023/11/6 |
1,162 |
1,163 |
1,139 |
1,141 |
-1.21% |
74,000 |
2023/11/2 |
1,147 |
1,158 |
1,140 |
1,155 |
+0.70% |
36,200 |
2023/11/1 |
1,145 |
1,153 |
1,141 |
1,147 |
+1.06% |
37,100 |
2023/10/31 |
1,104 |
1,140 |
1,103 |
1,135 |
+2.81% |
64,000 |
2023/10/30 |
1,119 |
1,130 |
1,104 |
1,104 |
-1.78% |
86,900 |
2023/10/27 |
1,102 |
1,124 |
1,090 |
1,124 |
+3.50% |
42,500 |
2023/10/26 |
1,095 |
1,108 |
1,085 |
1,086 |
-1.72% |
41,500 |
2023/10/25 |
1,115 |
1,120 |
1,101 |
1,105 |
+0.36% |
54,300 |
2023/10/24 |
1,114 |
1,114 |
1,076 |
1,101 |
-0.27% |
47,900 |
2023/10/23 |
1,118 |
1,125 |
1,103 |
1,104 |
-1.60% |
46,800 |
2023/10/20 |
1,125 |
1,128 |
1,115 |
1,122 |
-1.15% |
33,500 |
2023/10/19 |
1,152 |
1,158 |
1,129 |
1,135 |
-1.30% |
35,500 |
2023/10/18 |
1,141 |
1,156 |
1,135 |
1,150 |
+0.79% |
48,000 |
|