日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
963 |
963 |
952 |
956 |
-0.93% |
221,300 |
2024/4/18 |
961 |
969 |
960 |
965 |
+0.63% |
141,000 |
2024/4/17 |
971 |
975 |
954 |
959 |
-1.24% |
154,200 |
2024/4/16 |
950 |
975 |
949 |
971 |
+1.78% |
265,500 |
2024/4/15 |
937 |
955 |
937 |
954 |
-1.34% |
273,100 |
2024/4/12 |
968 |
976 |
959 |
967 |
+0.42% |
258,100 |
2024/4/11 |
967 |
969 |
961 |
963 |
-0.41% |
155,000 |
2024/4/10 |
959 |
976 |
959 |
967 |
+1.36% |
179,900 |
2024/4/9 |
960 |
960 |
952 |
954 |
-0.62% |
125,500 |
2024/4/8 |
962 |
965 |
954 |
960 |
+0.00% |
206,400 |
2024/4/5 |
939 |
961 |
934 |
960 |
+1.91% |
316,400 |
2024/4/4 |
945 |
947 |
938 |
942 |
+0.00% |
243,700 |
2024/4/3 |
938 |
945 |
931 |
942 |
+0.11% |
312,600 |
2024/4/2 |
965 |
966 |
941 |
941 |
-2.59% |
510,300 |
2024/4/1 |
970 |
972 |
957 |
966 |
-0.41% |
409,400 |
2024/3/29 |
974 |
980 |
970 |
970 |
-0.41% |
333,900 |
2024/3/28 |
983 |
986 |
971 |
974 |
-1.12% |
379,900 |
2024/3/27 |
988 |
994 |
981 |
985 |
+0.41% |
339,300 |
2024/3/26 |
990 |
993 |
980 |
981 |
-0.91% |
461,900 |
2024/3/25 |
1,009 |
1,009 |
990 |
990 |
-1.98% |
449,200 |
2024/3/22 |
1,007 |
1,013 |
1,001 |
1,010 |
+0.50% |
358,800 |
2024/3/21 |
1,013 |
1,014 |
1,005 |
1,005 |
-0.10% |
195,100 |
2024/3/19 |
1,011 |
1,015 |
1,005 |
1,006 |
-0.40% |
263,600 |
2024/3/18 |
991 |
1,013 |
991 |
1,010 |
+2.43% |
390,400 |
2024/3/15 |
1,001 |
1,007 |
983 |
986 |
-2.47% |
1,133,600 |
2024/3/14 |
998 |
1,012 |
993 |
1,011 |
+1.20% |
255,100 |
2024/3/13 |
1,002 |
1,012 |
996 |
999 |
-0.79% |
210,200 |
2024/3/12 |
996 |
1,007 |
985 |
1,007 |
+0.70% |
215,300 |
2024/3/11 |
1,007 |
1,015 |
994 |
1,000 |
-0.60% |
363,300 |
2024/3/8 |
998 |
1,013 |
992 |
1,006 |
-0.49% |
306,800 |
2024/3/7 |
1,006 |
1,015 |
995 |
1,011 |
+0.20% |
450,700 |
2024/3/6 |
992 |
1,012 |
990 |
1,009 |
+2.02% |
435,800 |
2024/3/5 |
984 |
989 |
961 |
989 |
+0.10% |
659,700 |
2024/3/4 |
985 |
1,000 |
974 |
988 |
-1.10% |
729,000 |
2024/3/1 |
1,021 |
1,023 |
997 |
999 |
-1.67% |
666,100 |
2024/2/29 |
1,038 |
1,039 |
1,011 |
1,016 |
-2.68% |
472,900 |
2024/2/28 |
1,027 |
1,046 |
1,025 |
1,044 |
+1.26% |
287,900 |
2024/2/27 |
1,035 |
1,035 |
1,020 |
1,031 |
-0.39% |
440,200 |
2024/2/26 |
1,040 |
1,051 |
1,026 |
1,035 |
+0.19% |
373,500 |
2024/2/22 |
1,059 |
1,061 |
1,026 |
1,033 |
-1.71% |
475,200 |
2024/2/21 |
1,081 |
1,083 |
1,049 |
1,051 |
-3.22% |
297,900 |
2024/2/20 |
1,070 |
1,095 |
1,069 |
1,086 |
+1.59% |
444,800 |
2024/2/19 |
1,053 |
1,069 |
1,036 |
1,069 |
+1.52% |
424,100 |
2024/2/16 |
1,028 |
1,062 |
1,026 |
1,053 |
+2.83% |
770,100 |
2024/2/15 |
1,120 |
1,125 |
1,011 |
1,024 |
-14.09% |
1,460,200 |
2024/2/14 |
1,196 |
1,200 |
1,177 |
1,192 |
-0.42% |
319,800 |
2024/2/13 |
1,190 |
1,202 |
1,185 |
1,197 |
+0.59% |
265,100 |
2024/2/9 |
1,193 |
1,203 |
1,188 |
1,190 |
-1.16% |
198,300 |
2024/2/8 |
1,216 |
1,218 |
1,188 |
1,204 |
-1.95% |
398,400 |
2024/2/7 |
1,215 |
1,235 |
1,211 |
1,228 |
+0.99% |
231,400 |
2024/2/6 |
1,240 |
1,240 |
1,216 |
1,216 |
-2.01% |
212,400 |
2024/2/5 |
1,242 |
1,245 |
1,233 |
1,241 |
-0.32% |
171,000 |
2024/2/2 |
1,242 |
1,255 |
1,241 |
1,245 |
+0.32% |
98,400 |
2024/2/1 |
1,248 |
1,251 |
1,232 |
1,241 |
-1.43% |
167,300 |
2024/1/31 |
1,274 |
1,274 |
1,244 |
1,259 |
-1.33% |
190,600 |
2024/1/30 |
1,275 |
1,290 |
1,260 |
1,276 |
+0.47% |
271,000 |
2024/1/29 |
1,256 |
1,276 |
1,247 |
1,270 |
+1.28% |
290,600 |
2024/1/26 |
1,244 |
1,260 |
1,228 |
1,254 |
+0.97% |
204,200 |
2024/1/25 |
1,240 |
1,252 |
1,224 |
1,242 |
+0.08% |
152,900 |
2024/1/24 |
1,235 |
1,246 |
1,227 |
1,241 |
+0.73% |
159,000 |
2024/1/23 |
1,220 |
1,240 |
1,219 |
1,232 |
+1.15% |
178,900 |
2024/1/22 |
1,222 |
1,229 |
1,213 |
1,218 |
+0.16% |
242,500 |
2024/1/19 |
1,213 |
1,222 |
1,210 |
1,216 |
+0.25% |
127,400 |
2024/1/18 |
1,218 |
1,220 |
1,211 |
1,213 |
-0.49% |
145,100 |
2024/1/17 |
1,243 |
1,248 |
1,219 |
1,219 |
-1.93% |
173,700 |
2024/1/16 |
1,250 |
1,259 |
1,243 |
1,243 |
-0.32% |
102,300 |
2024/1/15 |
1,249 |
1,250 |
1,239 |
1,247 |
-0.16% |
110,500 |
2024/1/12 |
1,263 |
1,263 |
1,245 |
1,249 |
-0.32% |
186,100 |
2024/1/11 |
1,265 |
1,272 |
1,252 |
1,253 |
-0.63% |
196,000 |
2024/1/10 |
1,252 |
1,261 |
1,247 |
1,261 |
+0.56% |
173,200 |
2024/1/9 |
1,244 |
1,264 |
1,240 |
1,254 |
+1.46% |
186,700 |
2024/1/5 |
1,270 |
1,274 |
1,235 |
1,236 |
-1.83% |
211,600 |
2024/1/4 |
1,252 |
1,268 |
1,240 |
1,259 |
+0.56% |
213,400 |
2023/12/29 |
1,238 |
1,261 |
1,233 |
1,252 |
+0.97% |
244,800 |
2023/12/28 |
1,222 |
1,242 |
1,211 |
1,240 |
+1.97% |
218,800 |
2023/12/27 |
1,155 |
1,217 |
1,155 |
1,216 |
+5.10% |
684,500 |
2023/12/26 |
1,167 |
1,174 |
1,155 |
1,157 |
-0.94% |
299,100 |
2023/12/25 |
1,193 |
1,199 |
1,168 |
1,168 |
-2.18% |
294,600 |
2023/12/22 |
1,192 |
1,204 |
1,190 |
1,194 |
+0.08% |
215,200 |
2023/12/21 |
1,196 |
1,205 |
1,189 |
1,193 |
-1.16% |
214,700 |
2023/12/20 |
1,223 |
1,224 |
1,201 |
1,207 |
-0.17% |
220,100 |
2023/12/19 |
1,200 |
1,215 |
1,194 |
1,209 |
+0.92% |
296,500 |
2023/12/18 |
1,190 |
1,203 |
1,179 |
1,198 |
-0.08% |
209,300 |
2023/12/15 |
1,217 |
1,228 |
1,192 |
1,199 |
+0.17% |
288,300 |
2023/12/14 |
1,192 |
1,223 |
1,189 |
1,197 |
+1.44% |
415,800 |
2023/12/13 |
1,128 |
1,191 |
1,128 |
1,180 |
+5.36% |
630,500 |
2023/12/12 |
1,126 |
1,135 |
1,114 |
1,120 |
-0.53% |
248,000 |
2023/12/11 |
1,122 |
1,142 |
1,122 |
1,126 |
+0.18% |
255,300 |
2023/12/8 |
1,150 |
1,151 |
1,118 |
1,124 |
-2.77% |
438,800 |
2023/12/7 |
1,180 |
1,180 |
1,156 |
1,156 |
-2.61% |
345,600 |
2023/12/6 |
1,178 |
1,189 |
1,172 |
1,187 |
+0.85% |
250,900 |
2023/12/5 |
1,202 |
1,206 |
1,177 |
1,177 |
-1.83% |
276,300 |
2023/12/4 |
1,210 |
1,210 |
1,191 |
1,199 |
-0.25% |
313,000 |
2023/12/1 |
1,224 |
1,227 |
1,202 |
1,202 |
-1.64% |
226,800 |
2023/11/30 |
1,210 |
1,225 |
1,203 |
1,222 |
+1.66% |
389,700 |
2023/11/29 |
1,211 |
1,220 |
1,202 |
1,202 |
-0.99% |
156,300 |
2023/11/28 |
1,222 |
1,222 |
1,202 |
1,214 |
+0.08% |
177,000 |
2023/11/27 |
1,240 |
1,246 |
1,212 |
1,213 |
-1.94% |
249,800 |
2023/11/24 |
1,227 |
1,242 |
1,227 |
1,237 |
+1.31% |
270,800 |
2023/11/22 |
1,218 |
1,229 |
1,214 |
1,221 |
+0.00% |
180,000 |
2023/11/21 |
1,202 |
1,222 |
1,195 |
1,221 |
+1.67% |
348,500 |
2023/11/20 |
1,195 |
1,209 |
1,194 |
1,201 |
-0.08% |
201,200 |
2023/11/17 |
1,181 |
1,202 |
1,169 |
1,202 |
+1.61% |
250,700 |
2023/11/16 |
1,186 |
1,188 |
1,173 |
1,183 |
-0.76% |
242,100 |
2023/11/15 |
1,198 |
1,208 |
1,186 |
1,192 |
+0.59% |
258,200 |
2023/11/14 |
1,165 |
1,188 |
1,155 |
1,185 |
+1.80% |
384,300 |
2023/11/13 |
1,220 |
1,223 |
1,155 |
1,164 |
-4.04% |
731,300 |
2023/11/10 |
1,270 |
1,271 |
1,208 |
1,213 |
-8.59% |
999,300 |
2023/11/9 |
1,327 |
1,336 |
1,322 |
1,327 |
+0.00% |
229,900 |
2023/11/8 |
1,321 |
1,338 |
1,315 |
1,327 |
+0.45% |
473,800 |
2023/11/7 |
1,330 |
1,332 |
1,321 |
1,321 |
-0.83% |
201,600 |
2023/11/6 |
1,350 |
1,350 |
1,330 |
1,332 |
-0.67% |
292,100 |
2023/11/2 |
1,328 |
1,343 |
1,323 |
1,341 |
+1.13% |
220,400 |
2023/11/1 |
1,330 |
1,344 |
1,324 |
1,326 |
+0.08% |
223,400 |
2023/10/31 |
1,295 |
1,325 |
1,294 |
1,325 |
+1.77% |
275,100 |
2023/10/30 |
1,310 |
1,314 |
1,292 |
1,302 |
-0.69% |
227,900 |
2023/10/27 |
1,306 |
1,313 |
1,295 |
1,311 |
+0.77% |
155,800 |
2023/10/26 |
1,311 |
1,318 |
1,300 |
1,301 |
-0.99% |
113,100 |
2023/10/25 |
1,336 |
1,336 |
1,311 |
1,314 |
-0.68% |
135,500 |
2023/10/24 |
1,275 |
1,327 |
1,271 |
1,323 |
+3.44% |
276,800 |
2023/10/23 |
1,286 |
1,298 |
1,275 |
1,279 |
-0.62% |
142,900 |
2023/10/20 |
1,278 |
1,292 |
1,275 |
1,287 |
+0.23% |
158,100 |
2023/10/19 |
1,282 |
1,295 |
1,281 |
1,284 |
-1.08% |
130,800 |
|