日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,018 |
1,018 |
996 |
1,005 |
-1.47% |
206,600 |
2024/4/18 |
1,024 |
1,040 |
1,020 |
1,020 |
-0.68% |
126,300 |
2024/4/17 |
1,040 |
1,077 |
1,025 |
1,027 |
-0.29% |
257,000 |
2024/4/16 |
1,080 |
1,083 |
1,028 |
1,030 |
-3.56% |
201,200 |
2024/4/15 |
1,014 |
1,068 |
1,009 |
1,068 |
+4.20% |
236,200 |
2024/4/12 |
1,028 |
1,044 |
1,008 |
1,025 |
+0.00% |
278,900 |
2024/4/11 |
1,030 |
1,044 |
1,003 |
1,025 |
-5.96% |
608,300 |
2024/4/10 |
1,030 |
1,140 |
1,023 |
1,090 |
+5.83% |
504,900 |
2024/4/9 |
1,010 |
1,037 |
1,001 |
1,030 |
+2.39% |
177,300 |
2024/4/8 |
1,005 |
1,022 |
997 |
1,006 |
-1.66% |
353,300 |
2024/4/5 |
1,132 |
1,135 |
970 |
1,023 |
-10.42% |
980,700 |
2024/4/4 |
1,126 |
1,148 |
1,113 |
1,142 |
+3.44% |
107,900 |
2024/4/3 |
1,100 |
1,127 |
1,092 |
1,104 |
-1.25% |
95,500 |
2024/4/2 |
1,139 |
1,148 |
1,112 |
1,118 |
-2.19% |
138,800 |
2024/4/1 |
1,183 |
1,183 |
1,138 |
1,143 |
-0.26% |
270,000 |
2024/3/29 |
1,104 |
1,151 |
1,104 |
1,146 |
+4.18% |
192,200 |
2024/3/28 |
1,092 |
1,143 |
1,092 |
1,100 |
+0.27% |
173,000 |
2024/3/27 |
1,088 |
1,106 |
1,078 |
1,097 |
+1.48% |
126,800 |
2024/3/26 |
1,079 |
1,092 |
1,070 |
1,081 |
+0.28% |
117,900 |
2024/3/25 |
1,087 |
1,087 |
1,072 |
1,078 |
+0.00% |
99,300 |
2024/3/22 |
1,080 |
1,084 |
1,062 |
1,078 |
+0.09% |
65,300 |
2024/3/21 |
1,065 |
1,086 |
1,062 |
1,077 |
+1.89% |
219,000 |
2024/3/19 |
1,064 |
1,065 |
1,052 |
1,057 |
-0.09% |
69,500 |
2024/3/18 |
1,051 |
1,065 |
1,040 |
1,058 |
+0.95% |
82,500 |
2024/3/15 |
1,040 |
1,057 |
1,030 |
1,048 |
+0.77% |
135,200 |
2024/3/14 |
1,025 |
1,045 |
1,022 |
1,040 |
+2.56% |
121,100 |
2024/3/13 |
1,028 |
1,044 |
1,004 |
1,014 |
-1.27% |
112,800 |
2024/3/12 |
1,040 |
1,044 |
1,018 |
1,027 |
+0.39% |
67,100 |
2024/3/11 |
1,022 |
1,035 |
1,012 |
1,023 |
-1.73% |
120,800 |
2024/3/8 |
1,020 |
1,053 |
1,014 |
1,041 |
+3.17% |
196,100 |
2024/3/7 |
1,031 |
1,035 |
1,007 |
1,009 |
-1.75% |
115,400 |
2024/3/6 |
998 |
1,030 |
992 |
1,027 |
+1.68% |
127,600 |
2024/3/5 |
1,009 |
1,012 |
990 |
1,010 |
+1.30% |
149,500 |
2024/3/4 |
999 |
1,015 |
990 |
997 |
-0.40% |
169,900 |
2024/3/1 |
1,001 |
1,011 |
995 |
1,001 |
-0.60% |
148,700 |
2024/2/29 |
1,007 |
1,013 |
994 |
1,007 |
-0.30% |
162,000 |
2024/2/28 |
1,020 |
1,036 |
1,010 |
1,010 |
-1.17% |
117,700 |
2024/2/27 |
1,041 |
1,044 |
1,022 |
1,022 |
-2.20% |
97,000 |
2024/2/26 |
1,051 |
1,064 |
1,042 |
1,045 |
-0.19% |
104,700 |
2024/2/22 |
1,061 |
1,063 |
1,043 |
1,047 |
+0.19% |
96,200 |
2024/2/21 |
1,077 |
1,077 |
1,043 |
1,045 |
-3.06% |
148,300 |
2024/2/20 |
1,084 |
1,093 |
1,073 |
1,078 |
+0.47% |
121,800 |
2024/2/19 |
1,040 |
1,076 |
1,040 |
1,073 |
+3.07% |
150,700 |
2024/2/16 |
1,000 |
1,050 |
997 |
1,041 |
+4.41% |
360,800 |
2024/2/15 |
1,038 |
1,047 |
996 |
997 |
-6.65% |
444,000 |
2024/2/14 |
1,095 |
1,097 |
1,066 |
1,068 |
-4.22% |
198,800 |
2024/2/13 |
1,090 |
1,117 |
1,090 |
1,115 |
+2.48% |
114,100 |
2024/2/9 |
1,092 |
1,103 |
1,087 |
1,088 |
-1.09% |
148,000 |
2024/2/8 |
1,112 |
1,112 |
1,092 |
1,100 |
-1.70% |
149,500 |
2024/2/7 |
1,115 |
1,131 |
1,113 |
1,119 |
-0.09% |
91,400 |
2024/2/6 |
1,140 |
1,140 |
1,112 |
1,120 |
-1.67% |
150,900 |
2024/2/5 |
1,120 |
1,142 |
1,112 |
1,139 |
+1.88% |
111,700 |
2024/2/2 |
1,114 |
1,136 |
1,112 |
1,118 |
+0.54% |
137,400 |
2024/2/1 |
1,150 |
1,150 |
1,112 |
1,112 |
-3.30% |
178,400 |
2024/1/31 |
1,159 |
1,159 |
1,138 |
1,150 |
-0.09% |
101,800 |
2024/1/30 |
1,180 |
1,180 |
1,151 |
1,151 |
-1.62% |
101,300 |
2024/1/29 |
1,180 |
1,184 |
1,166 |
1,170 |
+1.74% |
148,400 |
2024/1/26 |
1,161 |
1,167 |
1,143 |
1,150 |
-0.86% |
100,100 |
2024/1/25 |
1,140 |
1,160 |
1,137 |
1,160 |
+2.75% |
127,500 |
2024/1/24 |
1,124 |
1,134 |
1,122 |
1,129 |
-0.44% |
59,000 |
2024/1/23 |
1,141 |
1,146 |
1,126 |
1,134 |
+0.27% |
90,900 |
2024/1/22 |
1,122 |
1,133 |
1,110 |
1,131 |
+0.80% |
62,000 |
2024/1/19 |
1,118 |
1,129 |
1,113 |
1,122 |
+2.19% |
90,400 |
2024/1/18 |
1,091 |
1,102 |
1,090 |
1,098 |
-0.18% |
111,600 |
2024/1/17 |
1,124 |
1,134 |
1,100 |
1,100 |
-2.14% |
113,000 |
2024/1/16 |
1,149 |
1,155 |
1,124 |
1,124 |
-1.66% |
79,600 |
2024/1/15 |
1,153 |
1,160 |
1,141 |
1,143 |
-0.87% |
101,100 |
2024/1/12 |
1,159 |
1,162 |
1,145 |
1,153 |
-1.11% |
129,500 |
2024/1/11 |
1,170 |
1,176 |
1,159 |
1,166 |
+0.26% |
134,800 |
2024/1/10 |
1,160 |
1,179 |
1,154 |
1,163 |
-0.85% |
171,300 |
2024/1/9 |
1,168 |
1,178 |
1,155 |
1,173 |
+1.73% |
177,500 |
2024/1/5 |
1,172 |
1,172 |
1,150 |
1,153 |
-1.11% |
144,500 |
2024/1/4 |
1,139 |
1,173 |
1,130 |
1,166 |
+3.46% |
249,900 |
2023/12/29 |
1,125 |
1,140 |
1,118 |
1,127 |
+0.71% |
198,800 |
2023/12/28 |
1,090 |
1,119 |
1,085 |
1,119 |
+2.66% |
159,300 |
2023/12/27 |
1,061 |
1,090 |
1,061 |
1,090 |
+3.22% |
312,500 |
2023/12/26 |
1,060 |
1,074 |
1,053 |
1,056 |
+0.19% |
263,900 |
2023/12/25 |
1,071 |
1,078 |
1,054 |
1,054 |
-1.03% |
193,400 |
2023/12/22 |
1,075 |
1,089 |
1,065 |
1,065 |
-0.93% |
160,100 |
2023/12/21 |
1,083 |
1,094 |
1,072 |
1,075 |
-2.01% |
132,800 |
2023/12/20 |
1,094 |
1,111 |
1,090 |
1,097 |
+1.86% |
165,600 |
2023/12/19 |
1,083 |
1,085 |
1,065 |
1,077 |
-1.19% |
203,400 |
2023/12/18 |
1,092 |
1,104 |
1,085 |
1,090 |
-1.71% |
97,200 |
2023/12/15 |
1,082 |
1,125 |
1,080 |
1,109 |
+3.64% |
268,400 |
2023/12/14 |
1,108 |
1,114 |
1,067 |
1,070 |
-3.43% |
244,800 |
2023/12/13 |
1,105 |
1,117 |
1,093 |
1,108 |
-1.25% |
255,200 |
2023/12/12 |
1,133 |
1,140 |
1,120 |
1,122 |
-0.71% |
135,700 |
2023/12/11 |
1,155 |
1,158 |
1,128 |
1,130 |
-0.26% |
219,800 |
2023/12/8 |
1,150 |
1,151 |
1,127 |
1,133 |
-2.24% |
241,000 |
2023/12/7 |
1,214 |
1,214 |
1,153 |
1,159 |
-3.50% |
332,000 |
2023/12/6 |
1,189 |
1,205 |
1,188 |
1,201 |
+1.18% |
131,200 |
2023/12/5 |
1,203 |
1,210 |
1,187 |
1,187 |
-2.78% |
176,600 |
2023/12/4 |
1,209 |
1,228 |
1,201 |
1,221 |
+1.67% |
176,300 |
2023/12/1 |
1,196 |
1,206 |
1,188 |
1,201 |
+0.25% |
130,400 |
2023/11/30 |
1,188 |
1,201 |
1,178 |
1,198 |
+0.08% |
142,000 |
2023/11/29 |
1,193 |
1,217 |
1,189 |
1,197 |
-0.25% |
168,100 |
2023/11/28 |
1,190 |
1,200 |
1,181 |
1,200 |
+0.84% |
127,000 |
2023/11/27 |
1,205 |
1,213 |
1,186 |
1,190 |
-1.08% |
144,600 |
2023/11/24 |
1,195 |
1,214 |
1,189 |
1,203 |
+1.01% |
174,000 |
2023/11/22 |
1,191 |
1,220 |
1,191 |
1,191 |
-0.92% |
127,200 |
2023/11/21 |
1,209 |
1,209 |
1,178 |
1,202 |
+0.75% |
203,600 |
2023/11/20 |
1,209 |
1,215 |
1,193 |
1,193 |
-1.57% |
195,900 |
2023/11/17 |
1,201 |
1,214 |
1,188 |
1,212 |
+1.00% |
189,500 |
2023/11/16 |
1,236 |
1,242 |
1,172 |
1,200 |
-2.91% |
418,300 |
2023/11/15 |
1,155 |
1,250 |
1,140 |
1,236 |
+8.23% |
700,600 |
2023/11/14 |
1,151 |
1,184 |
1,132 |
1,142 |
-2.39% |
989,000 |
2023/11/13 |
1,170 |
1,170 |
1,170 |
1,170 |
-25.48% |
138,400 |
2023/11/10 |
1,540 |
1,574 |
1,540 |
1,570 |
+0.45% |
88,400 |
2023/11/9 |
1,572 |
1,577 |
1,547 |
1,563 |
+0.32% |
89,600 |
2023/11/8 |
1,609 |
1,614 |
1,551 |
1,558 |
-3.53% |
174,800 |
2023/11/7 |
1,610 |
1,631 |
1,610 |
1,615 |
-0.74% |
74,600 |
2023/11/6 |
1,629 |
1,638 |
1,612 |
1,627 |
+0.81% |
136,700 |
2023/11/2 |
1,620 |
1,620 |
1,605 |
1,614 |
+0.56% |
89,300 |
2023/11/1 |
1,609 |
1,614 |
1,594 |
1,605 |
+0.63% |
76,600 |
2023/10/31 |
1,572 |
1,595 |
1,555 |
1,595 |
+0.69% |
97,100 |
2023/10/30 |
1,591 |
1,594 |
1,573 |
1,584 |
-0.81% |
173,100 |
2023/10/27 |
1,578 |
1,597 |
1,570 |
1,597 |
+2.24% |
88,800 |
2023/10/26 |
1,570 |
1,587 |
1,553 |
1,562 |
-1.51% |
96,000 |
2023/10/25 |
1,618 |
1,618 |
1,586 |
1,586 |
-0.69% |
87,400 |
2023/10/24 |
1,565 |
1,598 |
1,553 |
1,597 |
+1.72% |
127,800 |
2023/10/23 |
1,592 |
1,597 |
1,570 |
1,570 |
-2.36% |
82,400 |
2023/10/20 |
1,600 |
1,614 |
1,597 |
1,608 |
+0.12% |
73,700 |
2023/10/19 |
1,614 |
1,630 |
1,606 |
1,606 |
-1.53% |
60,900 |
|