日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,283 |
1,309 |
1,271 |
1,291 |
+0.55% |
121,700 |
2024/4/16 |
1,291 |
1,291 |
1,271 |
1,284 |
-1.23% |
132,800 |
2024/4/15 |
1,294 |
1,305 |
1,287 |
1,300 |
-0.15% |
85,100 |
2024/4/12 |
1,309 |
1,322 |
1,297 |
1,302 |
+0.54% |
97,900 |
2024/4/11 |
1,300 |
1,319 |
1,286 |
1,295 |
-1.67% |
117,200 |
2024/4/10 |
1,286 |
1,327 |
1,284 |
1,317 |
+2.81% |
163,900 |
2024/4/9 |
1,262 |
1,281 |
1,258 |
1,281 |
+1.91% |
79,200 |
2024/4/8 |
1,265 |
1,272 |
1,245 |
1,257 |
-0.48% |
141,100 |
2024/4/5 |
1,266 |
1,274 |
1,244 |
1,263 |
-1.94% |
249,500 |
2024/4/4 |
1,302 |
1,304 |
1,283 |
1,288 |
-0.31% |
156,300 |
2024/4/3 |
1,285 |
1,308 |
1,275 |
1,292 |
-1.22% |
203,100 |
2024/4/2 |
1,380 |
1,381 |
1,308 |
1,308 |
-4.04% |
277,500 |
2024/4/1 |
1,350 |
1,374 |
1,327 |
1,363 |
+3.89% |
364,700 |
2024/3/29 |
1,308 |
1,321 |
1,287 |
1,312 |
+0.08% |
178,200 |
2024/3/28 |
1,313 |
1,328 |
1,308 |
1,311 |
-0.53% |
161,800 |
2024/3/27 |
1,334 |
1,334 |
1,311 |
1,318 |
+0.53% |
197,500 |
2024/3/26 |
1,293 |
1,325 |
1,282 |
1,311 |
+0.77% |
165,200 |
2024/3/25 |
1,327 |
1,339 |
1,300 |
1,301 |
-1.44% |
213,900 |
2024/3/22 |
1,306 |
1,324 |
1,287 |
1,320 |
+1.46% |
212,300 |
2024/3/21 |
1,310 |
1,323 |
1,299 |
1,301 |
+1.32% |
175,000 |
2024/3/19 |
1,292 |
1,293 |
1,274 |
1,284 |
-0.47% |
161,300 |
2024/3/18 |
1,277 |
1,299 |
1,272 |
1,290 |
+2.06% |
159,700 |
2024/3/15 |
1,275 |
1,288 |
1,259 |
1,264 |
-2.92% |
245,100 |
2024/3/14 |
1,299 |
1,307 |
1,293 |
1,302 |
+0.15% |
81,100 |
2024/3/13 |
1,328 |
1,328 |
1,293 |
1,300 |
-2.11% |
149,600 |
2024/3/12 |
1,305 |
1,334 |
1,282 |
1,328 |
+1.68% |
135,600 |
2024/3/11 |
1,330 |
1,332 |
1,281 |
1,306 |
-3.47% |
326,400 |
2024/3/8 |
1,347 |
1,391 |
1,347 |
1,353 |
+0.45% |
305,500 |
2024/3/7 |
1,339 |
1,357 |
1,330 |
1,347 |
+0.60% |
156,100 |
2024/3/6 |
1,320 |
1,353 |
1,307 |
1,339 |
+1.36% |
201,800 |
2024/3/5 |
1,318 |
1,327 |
1,303 |
1,321 |
-0.38% |
256,800 |
2024/3/4 |
1,347 |
1,356 |
1,326 |
1,326 |
-1.78% |
183,800 |
2024/3/1 |
1,358 |
1,369 |
1,345 |
1,350 |
-0.81% |
201,900 |
2024/2/29 |
1,347 |
1,377 |
1,327 |
1,361 |
+0.59% |
214,500 |
2024/2/28 |
1,364 |
1,406 |
1,351 |
1,353 |
-0.95% |
336,000 |
2024/2/27 |
1,344 |
1,381 |
1,331 |
1,366 |
+3.17% |
397,900 |
2024/2/26 |
1,337 |
1,339 |
1,306 |
1,324 |
-1.63% |
414,000 |
2024/2/22 |
1,400 |
1,407 |
1,343 |
1,346 |
-2.89% |
328,700 |
2024/2/21 |
1,408 |
1,415 |
1,363 |
1,386 |
-2.60% |
428,000 |
2024/2/20 |
1,435 |
1,468 |
1,421 |
1,423 |
-0.07% |
230,400 |
2024/2/19 |
1,457 |
1,463 |
1,412 |
1,424 |
-3.00% |
441,500 |
2024/2/16 |
1,488 |
1,518 |
1,468 |
1,468 |
-2.00% |
358,600 |
2024/2/15 |
1,536 |
1,549 |
1,490 |
1,498 |
-1.64% |
315,300 |
2024/2/14 |
1,500 |
1,561 |
1,487 |
1,523 |
+1.20% |
693,100 |
2024/2/13 |
1,612 |
1,652 |
1,497 |
1,505 |
-6.64% |
1,176,400 |
2024/2/9 |
1,588 |
1,726 |
1,582 |
1,612 |
+11.94% |
2,563,300 |
2024/2/8 |
1,472 |
1,488 |
1,418 |
1,440 |
-0.28% |
395,400 |
2024/2/7 |
1,415 |
1,446 |
1,414 |
1,444 |
+2.34% |
263,800 |
2024/2/6 |
1,420 |
1,427 |
1,398 |
1,411 |
-1.81% |
313,800 |
2024/2/5 |
1,464 |
1,476 |
1,414 |
1,437 |
-1.84% |
406,200 |
2024/2/2 |
1,490 |
1,505 |
1,461 |
1,464 |
-1.28% |
267,100 |
2024/2/1 |
1,490 |
1,505 |
1,467 |
1,483 |
-2.31% |
279,200 |
2024/1/31 |
1,523 |
1,527 |
1,508 |
1,518 |
-0.85% |
191,900 |
2024/1/30 |
1,529 |
1,545 |
1,516 |
1,531 |
+0.39% |
230,700 |
2024/1/29 |
1,516 |
1,529 |
1,503 |
1,525 |
+0.86% |
225,600 |
2024/1/26 |
1,578 |
1,578 |
1,507 |
1,512 |
-4.79% |
596,700 |
2024/1/25 |
1,547 |
1,589 |
1,547 |
1,588 |
+5.37% |
633,000 |
2024/1/24 |
1,498 |
1,522 |
1,490 |
1,507 |
+0.20% |
191,800 |
2024/1/23 |
1,502 |
1,535 |
1,495 |
1,504 |
-0.07% |
215,400 |
2024/1/22 |
1,477 |
1,505 |
1,450 |
1,505 |
+2.10% |
268,600 |
2024/1/19 |
1,520 |
1,524 |
1,471 |
1,474 |
-2.77% |
352,800 |
2024/1/18 |
1,516 |
1,532 |
1,502 |
1,516 |
+0.80% |
222,900 |
2024/1/17 |
1,484 |
1,545 |
1,484 |
1,504 |
+0.74% |
462,800 |
2024/1/16 |
1,526 |
1,530 |
1,477 |
1,493 |
-3.24% |
670,200 |
2024/1/15 |
1,543 |
1,559 |
1,511 |
1,543 |
+0.39% |
546,100 |
2024/1/12 |
1,466 |
1,538 |
1,466 |
1,537 |
+6.15% |
935,400 |
2024/1/11 |
1,433 |
1,448 |
1,409 |
1,448 |
+1.26% |
299,300 |
2024/1/10 |
1,453 |
1,466 |
1,429 |
1,430 |
-0.49% |
493,200 |
2024/1/9 |
1,408 |
1,445 |
1,408 |
1,437 |
+4.06% |
429,100 |
2024/1/5 |
1,411 |
1,416 |
1,377 |
1,381 |
-0.36% |
332,400 |
2024/1/4 |
1,322 |
1,387 |
1,320 |
1,386 |
+5.08% |
429,800 |
2023/12/29 |
1,325 |
1,331 |
1,306 |
1,319 |
-0.15% |
183,100 |
2023/12/28 |
1,283 |
1,324 |
1,282 |
1,321 |
+2.40% |
191,100 |
2023/12/27 |
1,272 |
1,301 |
1,272 |
1,290 |
+0.55% |
170,300 |
2023/12/26 |
1,268 |
1,304 |
1,268 |
1,283 |
+1.18% |
200,200 |
2023/12/25 |
1,250 |
1,276 |
1,245 |
1,268 |
-0.94% |
256,500 |
2023/12/22 |
1,306 |
1,323 |
1,279 |
1,280 |
-1.92% |
219,800 |
2023/12/21 |
1,285 |
1,317 |
1,255 |
1,305 |
-0.38% |
289,800 |
2023/12/20 |
1,355 |
1,388 |
1,307 |
1,310 |
-2.89% |
580,700 |
2023/12/19 |
1,336 |
1,354 |
1,314 |
1,349 |
+0.97% |
290,600 |
2023/12/18 |
1,305 |
1,339 |
1,290 |
1,336 |
+1.60% |
349,000 |
2023/12/15 |
1,268 |
1,324 |
1,251 |
1,315 |
+5.20% |
391,600 |
2023/12/14 |
1,266 |
1,279 |
1,245 |
1,250 |
+1.63% |
339,400 |
2023/12/13 |
1,195 |
1,235 |
1,195 |
1,230 |
+3.80% |
291,800 |
2023/12/12 |
1,189 |
1,197 |
1,160 |
1,185 |
+0.34% |
171,700 |
2023/12/11 |
1,194 |
1,205 |
1,177 |
1,181 |
+0.43% |
96,400 |
2023/12/8 |
1,153 |
1,176 |
1,149 |
1,176 |
+1.12% |
125,100 |
2023/12/7 |
1,190 |
1,199 |
1,161 |
1,163 |
-2.60% |
209,100 |
2023/12/6 |
1,153 |
1,206 |
1,153 |
1,194 |
+4.46% |
422,700 |
2023/12/5 |
1,143 |
1,184 |
1,140 |
1,143 |
+0.79% |
211,200 |
2023/12/4 |
1,141 |
1,142 |
1,127 |
1,134 |
+0.09% |
68,500 |
2023/12/1 |
1,131 |
1,140 |
1,115 |
1,133 |
+1.07% |
112,900 |
2023/11/30 |
1,106 |
1,126 |
1,102 |
1,121 |
+0.99% |
104,100 |
2023/11/29 |
1,107 |
1,117 |
1,107 |
1,110 |
-0.63% |
43,000 |
2023/11/28 |
1,108 |
1,118 |
1,101 |
1,117 |
+0.72% |
92,200 |
2023/11/27 |
1,126 |
1,137 |
1,101 |
1,109 |
-1.60% |
142,500 |
2023/11/24 |
1,142 |
1,158 |
1,126 |
1,127 |
-1.31% |
101,700 |
2023/11/22 |
1,137 |
1,158 |
1,133 |
1,142 |
-0.09% |
88,800 |
2023/11/21 |
1,165 |
1,167 |
1,143 |
1,143 |
-0.95% |
92,800 |
2023/11/20 |
1,146 |
1,170 |
1,142 |
1,154 |
+0.61% |
230,800 |
2023/11/17 |
1,115 |
1,147 |
1,115 |
1,147 |
+2.78% |
192,600 |
2023/11/16 |
1,126 |
1,128 |
1,107 |
1,116 |
-0.36% |
131,800 |
2023/11/15 |
1,085 |
1,123 |
1,085 |
1,120 |
+3.32% |
165,400 |
2023/11/14 |
1,085 |
1,097 |
1,081 |
1,084 |
+0.37% |
118,700 |
2023/11/13 |
1,087 |
1,097 |
1,073 |
1,080 |
-1.37% |
216,100 |
2023/11/10 |
1,110 |
1,122 |
1,088 |
1,095 |
-1.08% |
356,400 |
2023/11/9 |
1,035 |
1,117 |
1,000 |
1,107 |
+11.82% |
932,100 |
2023/11/8 |
1,034 |
1,034 |
978 |
990 |
-2.37% |
239,800 |
2023/11/7 |
1,008 |
1,025 |
1,008 |
1,014 |
+1.10% |
153,600 |
2023/11/6 |
981 |
1,008 |
975 |
1,003 |
+3.94% |
206,200 |
2023/11/2 |
958 |
967 |
957 |
965 |
+0.84% |
79,400 |
2023/11/1 |
973 |
973 |
952 |
957 |
+0.10% |
101,400 |
2023/10/31 |
958 |
958 |
943 |
956 |
-0.21% |
99,000 |
2023/10/30 |
965 |
966 |
953 |
958 |
-1.44% |
239,900 |
2023/10/27 |
959 |
972 |
957 |
972 |
+1.46% |
80,400 |
2023/10/26 |
950 |
964 |
948 |
958 |
-0.73% |
71,400 |
2023/10/25 |
974 |
979 |
961 |
965 |
+0.31% |
71,800 |
2023/10/24 |
947 |
963 |
922 |
962 |
+1.48% |
182,800 |
2023/10/23 |
966 |
966 |
946 |
948 |
-1.76% |
109,700 |
2023/10/20 |
961 |
968 |
951 |
965 |
+0.31% |
72,200 |
2023/10/19 |
967 |
974 |
948 |
962 |
-1.94% |
117,700 |
2023/10/18 |
970 |
985 |
968 |
981 |
+1.03% |
80,000 |
2023/10/17 |
974 |
988 |
968 |
971 |
+0.62% |
106,100 |
|