日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,256 |
1,268 |
1,254 |
1,265 |
+0.16% |
112,600 |
2024/4/22 |
1,249 |
1,265 |
1,247 |
1,263 |
+1.61% |
88,100 |
2024/4/19 |
1,245 |
1,257 |
1,226 |
1,243 |
-2.13% |
134,800 |
2024/4/18 |
1,256 |
1,274 |
1,251 |
1,270 |
+1.11% |
83,700 |
2024/4/17 |
1,270 |
1,280 |
1,245 |
1,256 |
-1.02% |
113,400 |
2024/4/16 |
1,283 |
1,283 |
1,262 |
1,269 |
-1.25% |
118,800 |
2024/4/15 |
1,276 |
1,287 |
1,265 |
1,285 |
-0.08% |
86,300 |
2024/4/12 |
1,280 |
1,295 |
1,280 |
1,286 |
-0.39% |
105,900 |
2024/4/11 |
1,275 |
1,291 |
1,268 |
1,291 |
-0.23% |
116,300 |
2024/4/10 |
1,300 |
1,302 |
1,288 |
1,294 |
-0.61% |
82,800 |
2024/4/9 |
1,285 |
1,303 |
1,281 |
1,302 |
+1.56% |
198,300 |
2024/4/8 |
1,280 |
1,286 |
1,267 |
1,282 |
+0.87% |
132,900 |
2024/4/5 |
1,263 |
1,277 |
1,251 |
1,271 |
-0.31% |
149,000 |
2024/4/4 |
1,271 |
1,285 |
1,258 |
1,275 |
+0.87% |
156,400 |
2024/4/3 |
1,250 |
1,272 |
1,235 |
1,264 |
+0.48% |
187,300 |
2024/4/2 |
1,279 |
1,280 |
1,250 |
1,258 |
-1.41% |
161,200 |
2024/4/1 |
1,288 |
1,290 |
1,267 |
1,276 |
-0.93% |
241,500 |
2024/3/29 |
1,274 |
1,293 |
1,267 |
1,288 |
+4.38% |
270,700 |
2024/3/28 |
1,246 |
1,251 |
1,229 |
1,234 |
-1.75% |
163,000 |
2024/3/27 |
1,255 |
1,268 |
1,247 |
1,256 |
+0.80% |
193,500 |
2024/3/26 |
1,226 |
1,254 |
1,225 |
1,246 |
+1.47% |
168,500 |
2024/3/25 |
1,236 |
1,243 |
1,228 |
1,228 |
-0.65% |
162,000 |
2024/3/22 |
1,227 |
1,249 |
1,219 |
1,236 |
+1.23% |
160,800 |
2024/3/21 |
1,241 |
1,248 |
1,216 |
1,221 |
-1.37% |
224,100 |
2024/3/19 |
1,230 |
1,241 |
1,228 |
1,238 |
+1.31% |
143,200 |
2024/3/18 |
1,200 |
1,238 |
1,199 |
1,222 |
+0.74% |
216,000 |
2024/3/15 |
1,205 |
1,217 |
1,200 |
1,213 |
-0.16% |
169,500 |
2024/3/14 |
1,208 |
1,220 |
1,205 |
1,215 |
+0.50% |
115,900 |
2024/3/13 |
1,222 |
1,235 |
1,189 |
1,209 |
-0.90% |
167,600 |
2024/3/12 |
1,231 |
1,235 |
1,191 |
1,220 |
-2.24% |
160,300 |
2024/3/11 |
1,249 |
1,261 |
1,233 |
1,248 |
-1.11% |
223,800 |
2024/3/8 |
1,233 |
1,277 |
1,231 |
1,262 |
+2.19% |
220,700 |
2024/3/7 |
1,245 |
1,255 |
1,233 |
1,235 |
-1.12% |
138,700 |
2024/3/6 |
1,225 |
1,254 |
1,224 |
1,249 |
+0.89% |
202,400 |
2024/3/5 |
1,230 |
1,241 |
1,217 |
1,238 |
+0.41% |
191,200 |
2024/3/4 |
1,260 |
1,260 |
1,232 |
1,233 |
-1.99% |
172,400 |
2024/3/1 |
1,262 |
1,266 |
1,250 |
1,258 |
+0.40% |
219,100 |
2024/2/29 |
1,239 |
1,257 |
1,220 |
1,253 |
+1.95% |
368,400 |
2024/2/28 |
1,202 |
1,238 |
1,202 |
1,229 |
+0.66% |
239,700 |
2024/2/27 |
1,244 |
1,244 |
1,214 |
1,221 |
-1.69% |
212,300 |
2024/2/26 |
1,211 |
1,242 |
1,211 |
1,242 |
+3.24% |
335,100 |
2024/2/22 |
1,185 |
1,206 |
1,178 |
1,203 |
+2.30% |
253,300 |
2024/2/21 |
1,188 |
1,191 |
1,163 |
1,176 |
-0.59% |
133,300 |
2024/2/20 |
1,181 |
1,198 |
1,176 |
1,183 |
+0.60% |
154,800 |
2024/2/19 |
1,141 |
1,179 |
1,131 |
1,176 |
+2.53% |
242,900 |
2024/2/16 |
1,172 |
1,177 |
1,142 |
1,147 |
-1.29% |
293,200 |
2024/2/15 |
1,200 |
1,214 |
1,162 |
1,162 |
+1.93% |
517,400 |
2024/2/14 |
1,157 |
1,157 |
1,133 |
1,140 |
-1.72% |
233,800 |
2024/2/13 |
1,147 |
1,164 |
1,144 |
1,160 |
+1.84% |
245,800 |
2024/2/9 |
1,139 |
1,148 |
1,134 |
1,139 |
+0.00% |
143,100 |
2024/2/8 |
1,132 |
1,142 |
1,118 |
1,139 |
+1.15% |
180,200 |
2024/2/7 |
1,127 |
1,144 |
1,117 |
1,126 |
-0.79% |
239,700 |
2024/2/6 |
1,130 |
1,140 |
1,127 |
1,135 |
+0.53% |
181,400 |
2024/2/5 |
1,120 |
1,134 |
1,115 |
1,129 |
+1.71% |
164,600 |
2024/2/2 |
1,106 |
1,117 |
1,102 |
1,110 |
+0.36% |
120,000 |
2024/2/1 |
1,087 |
1,117 |
1,087 |
1,106 |
+1.56% |
226,500 |
2024/1/31 |
1,068 |
1,090 |
1,068 |
1,089 |
+1.87% |
89,700 |
2024/1/30 |
1,069 |
1,076 |
1,068 |
1,069 |
-0.83% |
124,600 |
2024/1/29 |
1,068 |
1,082 |
1,068 |
1,078 |
+0.94% |
114,900 |
2024/1/26 |
1,070 |
1,077 |
1,066 |
1,068 |
-0.47% |
78,400 |
2024/1/25 |
1,078 |
1,085 |
1,072 |
1,073 |
-1.38% |
132,500 |
2024/1/24 |
1,100 |
1,103 |
1,081 |
1,088 |
-1.36% |
117,100 |
2024/1/23 |
1,115 |
1,118 |
1,094 |
1,103 |
-0.54% |
227,900 |
2024/1/22 |
1,083 |
1,109 |
1,082 |
1,109 |
+3.55% |
269,500 |
2024/1/19 |
1,056 |
1,079 |
1,056 |
1,071 |
+1.61% |
207,500 |
2024/1/18 |
1,042 |
1,059 |
1,042 |
1,054 |
+0.76% |
85,600 |
2024/1/17 |
1,044 |
1,068 |
1,044 |
1,046 |
+0.00% |
161,900 |
2024/1/16 |
1,049 |
1,055 |
1,043 |
1,046 |
-0.29% |
69,500 |
2024/1/15 |
1,021 |
1,055 |
1,021 |
1,049 |
+1.65% |
143,100 |
2024/1/12 |
1,034 |
1,039 |
1,027 |
1,032 |
-0.10% |
113,900 |
2024/1/11 |
1,040 |
1,045 |
1,031 |
1,033 |
-0.48% |
152,500 |
2024/1/10 |
1,030 |
1,047 |
1,030 |
1,038 |
+0.10% |
113,300 |
2024/1/9 |
1,037 |
1,043 |
1,026 |
1,037 |
-0.10% |
163,400 |
2024/1/5 |
1,050 |
1,052 |
1,034 |
1,038 |
-0.67% |
144,500 |
2024/1/4 |
1,030 |
1,048 |
1,014 |
1,045 |
+1.46% |
192,900 |
2023/12/29 |
1,020 |
1,032 |
1,015 |
1,030 |
+0.98% |
479,600 |
2023/12/28 |
1,000 |
1,020 |
994 |
1,020 |
+0.49% |
128,600 |
2023/12/27 |
1,006 |
1,021 |
1,003 |
1,015 |
+1.91% |
223,800 |
2023/12/26 |
991 |
1,002 |
988 |
996 |
+0.71% |
174,000 |
2023/12/25 |
1,010 |
1,010 |
988 |
989 |
-0.60% |
169,200 |
2023/12/22 |
982 |
1,012 |
982 |
995 |
+4.52% |
302,700 |
2023/12/21 |
951 |
958 |
951 |
952 |
-1.35% |
85,600 |
2023/12/20 |
964 |
970 |
964 |
965 |
+0.63% |
81,500 |
2023/12/19 |
970 |
970 |
955 |
959 |
-0.72% |
119,300 |
2023/12/18 |
955 |
968 |
950 |
966 |
-0.62% |
115,900 |
2023/12/15 |
963 |
975 |
963 |
972 |
+0.62% |
279,200 |
2023/12/14 |
974 |
982 |
961 |
966 |
-0.82% |
129,400 |
2023/12/13 |
980 |
982 |
972 |
974 |
-0.31% |
81,200 |
2023/12/12 |
980 |
988 |
976 |
977 |
+0.00% |
91,200 |
2023/12/11 |
985 |
986 |
972 |
977 |
+0.21% |
98,300 |
2023/12/8 |
989 |
994 |
971 |
975 |
-1.91% |
138,800 |
2023/12/7 |
1,000 |
1,005 |
992 |
994 |
-1.19% |
93,300 |
2023/12/6 |
994 |
1,011 |
994 |
1,006 |
+1.21% |
88,400 |
2023/12/5 |
1,006 |
1,015 |
994 |
994 |
-1.09% |
114,000 |
2023/12/4 |
1,000 |
1,006 |
997 |
1,005 |
-0.40% |
84,600 |
2023/12/1 |
1,010 |
1,027 |
1,008 |
1,009 |
+0.30% |
137,600 |
2023/11/30 |
992 |
1,006 |
989 |
1,006 |
+0.90% |
155,500 |
2023/11/29 |
982 |
999 |
982 |
997 |
+0.20% |
74,700 |
2023/11/28 |
984 |
995 |
981 |
995 |
+0.00% |
76,200 |
2023/11/27 |
1,010 |
1,012 |
991 |
995 |
-1.09% |
102,000 |
2023/11/24 |
1,001 |
1,012 |
999 |
1,006 |
+1.00% |
138,300 |
2023/11/22 |
992 |
1,006 |
989 |
996 |
+0.40% |
181,900 |
2023/11/21 |
958 |
994 |
958 |
992 |
+3.12% |
232,300 |
2023/11/20 |
958 |
972 |
958 |
962 |
+0.63% |
122,700 |
2023/11/17 |
955 |
958 |
948 |
956 |
+0.31% |
109,800 |
2023/11/16 |
944 |
955 |
938 |
953 |
+0.95% |
98,100 |
2023/11/15 |
947 |
955 |
942 |
944 |
+1.07% |
155,800 |
2023/11/14 |
928 |
938 |
910 |
934 |
-2.40% |
283,500 |
2023/11/13 |
967 |
971 |
951 |
957 |
+0.00% |
192,900 |
2023/11/10 |
942 |
958 |
941 |
957 |
+0.53% |
76,200 |
2023/11/9 |
956 |
956 |
942 |
952 |
+0.63% |
70,600 |
2023/11/8 |
961 |
971 |
944 |
946 |
-2.27% |
176,600 |
2023/11/7 |
968 |
974 |
962 |
968 |
-0.51% |
175,300 |
2023/11/6 |
978 |
979 |
965 |
973 |
+0.93% |
153,900 |
2023/11/2 |
965 |
969 |
959 |
964 |
+0.21% |
126,900 |
2023/11/1 |
963 |
967 |
954 |
962 |
+0.52% |
131,100 |
2023/10/31 |
950 |
958 |
939 |
957 |
+1.70% |
171,900 |
2023/10/30 |
958 |
958 |
933 |
941 |
-2.18% |
170,500 |
2023/10/27 |
930 |
962 |
930 |
962 |
+3.44% |
137,800 |
2023/10/26 |
936 |
945 |
923 |
930 |
-0.64% |
168,300 |
2023/10/25 |
944 |
945 |
932 |
936 |
+0.00% |
139,700 |
2023/10/24 |
927 |
939 |
907 |
936 |
+1.08% |
192,700 |
2023/10/23 |
927 |
931 |
924 |
926 |
-0.11% |
114,900 |
|