日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,427 |
1,427 |
1,367 |
1,399 |
-2.51% |
107,300 |
2024/4/18 |
1,428 |
1,450 |
1,409 |
1,435 |
+0.99% |
53,800 |
2024/4/17 |
1,457 |
1,457 |
1,404 |
1,421 |
-0.35% |
47,600 |
2024/4/16 |
1,474 |
1,474 |
1,426 |
1,426 |
-2.99% |
58,500 |
2024/4/15 |
1,459 |
1,488 |
1,456 |
1,470 |
-0.81% |
42,300 |
2024/4/12 |
1,480 |
1,504 |
1,480 |
1,482 |
-0.07% |
27,600 |
2024/4/11 |
1,474 |
1,490 |
1,462 |
1,483 |
-0.40% |
29,000 |
2024/4/10 |
1,470 |
1,503 |
1,469 |
1,489 |
+2.20% |
46,000 |
2024/4/9 |
1,471 |
1,477 |
1,456 |
1,457 |
-0.95% |
38,600 |
2024/4/8 |
1,511 |
1,511 |
1,465 |
1,471 |
-2.45% |
65,900 |
2024/4/5 |
1,493 |
1,532 |
1,482 |
1,508 |
-1.11% |
39,800 |
2024/4/4 |
1,523 |
1,539 |
1,514 |
1,525 |
+0.73% |
24,800 |
2024/4/3 |
1,475 |
1,535 |
1,473 |
1,514 |
+1.54% |
54,900 |
2024/4/2 |
1,487 |
1,497 |
1,472 |
1,491 |
+0.27% |
48,600 |
2024/4/1 |
1,526 |
1,526 |
1,478 |
1,487 |
-3.25% |
57,800 |
2024/3/29 |
1,519 |
1,542 |
1,496 |
1,537 |
+1.99% |
43,100 |
2024/3/28 |
1,503 |
1,529 |
1,501 |
1,507 |
-2.21% |
39,400 |
2024/3/27 |
1,539 |
1,556 |
1,533 |
1,541 |
-0.64% |
41,700 |
2024/3/26 |
1,528 |
1,569 |
1,528 |
1,551 |
+1.37% |
62,700 |
2024/3/25 |
1,516 |
1,538 |
1,516 |
1,530 |
+0.13% |
29,500 |
2024/3/22 |
1,553 |
1,574 |
1,516 |
1,528 |
-0.26% |
100,000 |
2024/3/21 |
1,549 |
1,550 |
1,527 |
1,532 |
-0.71% |
39,000 |
2024/3/19 |
1,515 |
1,545 |
1,501 |
1,543 |
+2.12% |
48,800 |
2024/3/18 |
1,519 |
1,534 |
1,495 |
1,511 |
-0.13% |
38,100 |
2024/3/15 |
1,467 |
1,519 |
1,466 |
1,513 |
+2.79% |
55,700 |
2024/3/14 |
1,459 |
1,476 |
1,446 |
1,472 |
+0.68% |
16,300 |
2024/3/13 |
1,474 |
1,478 |
1,440 |
1,462 |
+0.21% |
32,900 |
2024/3/12 |
1,425 |
1,459 |
1,422 |
1,459 |
+0.69% |
48,700 |
2024/3/11 |
1,485 |
1,502 |
1,427 |
1,449 |
-3.53% |
149,700 |
2024/3/8 |
1,470 |
1,519 |
1,470 |
1,502 |
+1.35% |
38,500 |
2024/3/7 |
1,523 |
1,523 |
1,471 |
1,482 |
-3.58% |
78,000 |
2024/3/6 |
1,485 |
1,537 |
1,480 |
1,537 |
+1.86% |
64,900 |
2024/3/5 |
1,463 |
1,509 |
1,462 |
1,509 |
+3.21% |
57,100 |
2024/3/4 |
1,492 |
1,500 |
1,461 |
1,462 |
-1.88% |
78,100 |
2024/3/1 |
1,511 |
1,526 |
1,482 |
1,490 |
-1.59% |
95,300 |
2024/2/29 |
1,510 |
1,526 |
1,488 |
1,514 |
-0.20% |
54,800 |
2024/2/28 |
1,542 |
1,562 |
1,512 |
1,517 |
-1.69% |
57,800 |
2024/2/27 |
1,539 |
1,589 |
1,528 |
1,543 |
-0.45% |
55,600 |
2024/2/26 |
1,541 |
1,566 |
1,535 |
1,550 |
-0.13% |
55,100 |
2024/2/22 |
1,538 |
1,552 |
1,528 |
1,552 |
+0.91% |
60,900 |
2024/2/21 |
1,517 |
1,541 |
1,501 |
1,538 |
+1.25% |
52,600 |
2024/2/20 |
1,560 |
1,560 |
1,515 |
1,519 |
-2.63% |
56,700 |
2024/2/19 |
1,500 |
1,560 |
1,485 |
1,560 |
+3.17% |
96,600 |
2024/2/16 |
1,450 |
1,530 |
1,450 |
1,512 |
+5.00% |
88,300 |
2024/2/15 |
1,462 |
1,476 |
1,435 |
1,440 |
-2.11% |
61,400 |
2024/2/14 |
1,484 |
1,484 |
1,446 |
1,471 |
-0.94% |
77,400 |
2024/2/13 |
1,470 |
1,498 |
1,465 |
1,485 |
+0.27% |
73,600 |
2024/2/9 |
1,499 |
1,508 |
1,481 |
1,481 |
-2.24% |
50,400 |
2024/2/8 |
1,530 |
1,536 |
1,482 |
1,515 |
-0.79% |
92,700 |
2024/2/7 |
1,508 |
1,529 |
1,502 |
1,527 |
+1.26% |
64,400 |
2024/2/6 |
1,565 |
1,570 |
1,508 |
1,508 |
-3.27% |
75,700 |
2024/2/5 |
1,531 |
1,563 |
1,502 |
1,559 |
+1.83% |
162,300 |
2024/2/2 |
1,550 |
1,560 |
1,507 |
1,531 |
-0.84% |
180,200 |
2024/2/1 |
1,625 |
1,643 |
1,528 |
1,544 |
+9.12% |
650,200 |
2024/1/31 |
1,389 |
1,419 |
1,360 |
1,415 |
+1.73% |
233,500 |
2024/1/30 |
1,382 |
1,414 |
1,370 |
1,391 |
+2.05% |
208,300 |
2024/1/29 |
1,380 |
1,386 |
1,363 |
1,363 |
-0.15% |
65,900 |
2024/1/26 |
1,416 |
1,418 |
1,365 |
1,365 |
-4.75% |
88,800 |
2024/1/25 |
1,391 |
1,450 |
1,388 |
1,433 |
+3.69% |
141,000 |
2024/1/24 |
1,391 |
1,394 |
1,375 |
1,382 |
-1.07% |
37,300 |
2024/1/23 |
1,410 |
1,415 |
1,393 |
1,397 |
+0.00% |
66,100 |
2024/1/22 |
1,384 |
1,424 |
1,380 |
1,397 |
+3.18% |
114,700 |
2024/1/19 |
1,380 |
1,390 |
1,346 |
1,354 |
-1.02% |
79,400 |
2024/1/18 |
1,277 |
1,368 |
1,277 |
1,368 |
+6.63% |
135,000 |
2024/1/17 |
1,272 |
1,315 |
1,270 |
1,283 |
+0.71% |
46,300 |
2024/1/16 |
1,280 |
1,285 |
1,263 |
1,274 |
+0.00% |
36,100 |
2024/1/15 |
1,257 |
1,292 |
1,257 |
1,274 |
+1.51% |
54,200 |
2024/1/12 |
1,281 |
1,288 |
1,250 |
1,255 |
-3.46% |
76,000 |
2024/1/11 |
1,328 |
1,328 |
1,299 |
1,300 |
-0.76% |
33,500 |
2024/1/10 |
1,345 |
1,353 |
1,310 |
1,310 |
-2.67% |
53,000 |
2024/1/9 |
1,345 |
1,348 |
1,307 |
1,346 |
+1.66% |
71,400 |
2024/1/5 |
1,299 |
1,334 |
1,293 |
1,324 |
+3.04% |
95,300 |
2024/1/4 |
1,267 |
1,299 |
1,250 |
1,285 |
+6.99% |
188,300 |
2023/12/29 |
1,193 |
1,204 |
1,191 |
1,201 |
+0.50% |
18,700 |
2023/12/28 |
1,202 |
1,203 |
1,192 |
1,195 |
-1.16% |
27,100 |
2023/12/27 |
1,185 |
1,209 |
1,181 |
1,209 |
+2.63% |
36,100 |
2023/12/26 |
1,184 |
1,189 |
1,175 |
1,178 |
+0.17% |
24,400 |
2023/12/25 |
1,203 |
1,203 |
1,175 |
1,176 |
-0.68% |
38,600 |
2023/12/22 |
1,166 |
1,186 |
1,166 |
1,184 |
+1.63% |
30,100 |
2023/12/21 |
1,175 |
1,180 |
1,161 |
1,165 |
-1.94% |
34,700 |
2023/12/20 |
1,165 |
1,197 |
1,165 |
1,188 |
+2.33% |
28,300 |
2023/12/19 |
1,155 |
1,163 |
1,150 |
1,161 |
+0.35% |
24,100 |
2023/12/18 |
1,160 |
1,165 |
1,147 |
1,157 |
-0.69% |
23,000 |
2023/12/15 |
1,149 |
1,174 |
1,146 |
1,165 |
+1.48% |
21,700 |
2023/12/14 |
1,162 |
1,165 |
1,140 |
1,148 |
-1.20% |
48,500 |
2023/12/13 |
1,176 |
1,184 |
1,157 |
1,162 |
-0.94% |
32,100 |
2023/12/12 |
1,182 |
1,187 |
1,172 |
1,173 |
-0.76% |
16,600 |
2023/12/11 |
1,177 |
1,186 |
1,167 |
1,182 |
+2.25% |
43,500 |
2023/12/8 |
1,170 |
1,175 |
1,154 |
1,156 |
-2.45% |
40,900 |
2023/12/7 |
1,220 |
1,225 |
1,177 |
1,185 |
-2.71% |
56,600 |
2023/12/6 |
1,220 |
1,223 |
1,205 |
1,218 |
-0.33% |
35,000 |
2023/12/5 |
1,250 |
1,251 |
1,222 |
1,222 |
-3.25% |
45,200 |
2023/12/4 |
1,280 |
1,280 |
1,259 |
1,263 |
-1.33% |
39,300 |
2023/12/1 |
1,286 |
1,297 |
1,272 |
1,280 |
-0.39% |
39,900 |
2023/11/30 |
1,255 |
1,288 |
1,254 |
1,285 |
+2.47% |
59,500 |
2023/11/29 |
1,263 |
1,291 |
1,253 |
1,254 |
-0.08% |
70,100 |
2023/11/28 |
1,236 |
1,266 |
1,236 |
1,255 |
+1.21% |
33,600 |
2023/11/27 |
1,250 |
1,268 |
1,238 |
1,240 |
-0.08% |
32,000 |
2023/11/24 |
1,249 |
1,260 |
1,231 |
1,241 |
+0.57% |
41,700 |
2023/11/22 |
1,201 |
1,248 |
1,201 |
1,234 |
+2.75% |
72,200 |
2023/11/21 |
1,197 |
1,210 |
1,194 |
1,201 |
+0.33% |
27,100 |
2023/11/20 |
1,208 |
1,222 |
1,197 |
1,197 |
-0.33% |
42,600 |
2023/11/17 |
1,173 |
1,206 |
1,171 |
1,201 |
+2.74% |
48,200 |
2023/11/16 |
1,171 |
1,185 |
1,154 |
1,169 |
-0.26% |
36,200 |
2023/11/15 |
1,191 |
1,191 |
1,171 |
1,172 |
-0.42% |
16,200 |
2023/11/14 |
1,159 |
1,185 |
1,158 |
1,177 |
+2.08% |
42,100 |
2023/11/13 |
1,141 |
1,158 |
1,131 |
1,153 |
+0.87% |
30,000 |
2023/11/10 |
1,123 |
1,148 |
1,120 |
1,143 |
+0.18% |
37,400 |
2023/11/9 |
1,117 |
1,147 |
1,115 |
1,141 |
+1.60% |
45,200 |
2023/11/8 |
1,154 |
1,156 |
1,118 |
1,123 |
-3.02% |
111,600 |
2023/11/7 |
1,180 |
1,186 |
1,154 |
1,158 |
-1.86% |
58,800 |
2023/11/6 |
1,195 |
1,201 |
1,177 |
1,180 |
-0.42% |
100,400 |
2023/11/2 |
1,219 |
1,241 |
1,179 |
1,185 |
-2.79% |
90,000 |
2023/11/1 |
1,230 |
1,248 |
1,198 |
1,219 |
+3.48% |
130,600 |
2023/10/31 |
1,186 |
1,186 |
1,157 |
1,178 |
-1.26% |
150,700 |
2023/10/30 |
1,220 |
1,231 |
1,185 |
1,193 |
-3.56% |
168,100 |
2023/10/27 |
1,216 |
1,237 |
1,192 |
1,237 |
+7.01% |
220,100 |
2023/10/26 |
1,170 |
1,181 |
1,151 |
1,156 |
-1.53% |
71,000 |
2023/10/25 |
1,200 |
1,206 |
1,174 |
1,174 |
-0.76% |
39,800 |
2023/10/24 |
1,165 |
1,186 |
1,117 |
1,183 |
+1.63% |
92,900 |
2023/10/23 |
1,183 |
1,183 |
1,159 |
1,164 |
-2.27% |
73,100 |
2023/10/20 |
1,197 |
1,201 |
1,174 |
1,191 |
-0.75% |
42,300 |
2023/10/19 |
1,190 |
1,208 |
1,186 |
1,200 |
-0.66% |
60,300 |
|