日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,452 |
1,461 |
1,436 |
1,449 |
+0.00% |
128,500 |
2024/4/23 |
1,470 |
1,474 |
1,441 |
1,449 |
-0.48% |
70,600 |
2024/4/22 |
1,448 |
1,470 |
1,432 |
1,456 |
+1.46% |
97,300 |
2024/4/19 |
1,454 |
1,458 |
1,404 |
1,435 |
-1.58% |
162,900 |
2024/4/18 |
1,430 |
1,468 |
1,424 |
1,458 |
+0.97% |
78,300 |
2024/4/17 |
1,490 |
1,490 |
1,439 |
1,444 |
-2.56% |
151,500 |
2024/4/16 |
1,523 |
1,540 |
1,479 |
1,482 |
-3.70% |
205,400 |
2024/4/15 |
1,515 |
1,539 |
1,507 |
1,539 |
+1.38% |
127,700 |
2024/4/12 |
1,525 |
1,538 |
1,516 |
1,518 |
-0.78% |
101,500 |
2024/4/11 |
1,515 |
1,530 |
1,499 |
1,530 |
+0.20% |
120,500 |
2024/4/10 |
1,499 |
1,533 |
1,490 |
1,527 |
+1.87% |
154,400 |
2024/4/9 |
1,485 |
1,506 |
1,482 |
1,499 |
+0.94% |
86,700 |
2024/4/8 |
1,484 |
1,487 |
1,468 |
1,485 |
+0.68% |
77,600 |
2024/4/5 |
1,450 |
1,482 |
1,443 |
1,475 |
-0.34% |
134,600 |
2024/4/4 |
1,480 |
1,496 |
1,472 |
1,480 |
+1.23% |
123,900 |
2024/4/3 |
1,450 |
1,481 |
1,442 |
1,462 |
+0.27% |
143,000 |
2024/4/2 |
1,485 |
1,492 |
1,448 |
1,458 |
-2.47% |
167,400 |
2024/4/1 |
1,542 |
1,547 |
1,484 |
1,495 |
-2.16% |
193,000 |
2024/3/29 |
1,520 |
1,544 |
1,519 |
1,528 |
+0.07% |
98,900 |
2024/3/28 |
1,548 |
1,568 |
1,510 |
1,527 |
-1.67% |
251,300 |
2024/3/27 |
1,559 |
1,562 |
1,540 |
1,553 |
+0.78% |
181,400 |
2024/3/26 |
1,539 |
1,549 |
1,526 |
1,541 |
-0.26% |
124,800 |
2024/3/25 |
1,575 |
1,578 |
1,545 |
1,545 |
-2.95% |
187,000 |
2024/3/22 |
1,561 |
1,595 |
1,559 |
1,592 |
+1.73% |
244,100 |
2024/3/21 |
1,560 |
1,595 |
1,542 |
1,565 |
+3.30% |
253,000 |
2024/3/19 |
1,510 |
1,535 |
1,498 |
1,515 |
+0.33% |
112,100 |
2024/3/18 |
1,509 |
1,533 |
1,500 |
1,510 |
+1.07% |
151,000 |
2024/3/15 |
1,492 |
1,508 |
1,476 |
1,494 |
+0.54% |
229,000 |
2024/3/14 |
1,465 |
1,502 |
1,465 |
1,486 |
+1.43% |
180,700 |
2024/3/13 |
1,511 |
1,527 |
1,445 |
1,465 |
-0.48% |
250,400 |
2024/3/12 |
1,445 |
1,477 |
1,441 |
1,472 |
+2.94% |
228,600 |
2024/3/11 |
1,446 |
1,452 |
1,412 |
1,430 |
-3.70% |
270,300 |
2024/3/8 |
1,519 |
1,519 |
1,477 |
1,485 |
-0.80% |
260,500 |
2024/3/7 |
1,585 |
1,585 |
1,488 |
1,497 |
-5.55% |
381,800 |
2024/3/6 |
1,499 |
1,587 |
1,499 |
1,585 |
+5.74% |
392,500 |
2024/3/5 |
1,471 |
1,503 |
1,467 |
1,499 |
+1.49% |
117,200 |
2024/3/4 |
1,518 |
1,518 |
1,475 |
1,477 |
-2.89% |
255,400 |
2024/3/1 |
1,536 |
1,545 |
1,510 |
1,521 |
-1.55% |
184,000 |
2024/2/29 |
1,501 |
1,555 |
1,501 |
1,545 |
+4.39% |
323,800 |
2024/2/28 |
1,449 |
1,507 |
1,449 |
1,480 |
+2.14% |
246,500 |
2024/2/27 |
1,455 |
1,473 |
1,441 |
1,449 |
-0.48% |
169,100 |
2024/2/26 |
1,455 |
1,465 |
1,427 |
1,456 |
+0.34% |
238,700 |
2024/2/22 |
1,430 |
1,459 |
1,418 |
1,451 |
+1.90% |
182,000 |
2024/2/21 |
1,406 |
1,428 |
1,405 |
1,424 |
+1.14% |
119,100 |
2024/2/20 |
1,425 |
1,437 |
1,405 |
1,408 |
-1.54% |
153,900 |
2024/2/19 |
1,405 |
1,441 |
1,403 |
1,430 |
+1.63% |
168,100 |
2024/2/16 |
1,402 |
1,422 |
1,396 |
1,407 |
+0.21% |
165,100 |
2024/2/15 |
1,431 |
1,445 |
1,395 |
1,404 |
-0.85% |
260,000 |
2024/2/14 |
1,470 |
1,470 |
1,406 |
1,416 |
-4.77% |
500,600 |
2024/2/13 |
1,437 |
1,505 |
1,415 |
1,487 |
+9.58% |
1,168,000 |
2024/2/9 |
1,369 |
1,369 |
1,339 |
1,357 |
-0.95% |
375,900 |
2024/2/8 |
1,360 |
1,374 |
1,346 |
1,370 |
+1.11% |
188,700 |
2024/2/7 |
1,344 |
1,374 |
1,343 |
1,355 |
+0.07% |
188,200 |
2024/2/6 |
1,354 |
1,370 |
1,343 |
1,354 |
+0.00% |
199,200 |
2024/2/5 |
1,360 |
1,379 |
1,354 |
1,354 |
+0.37% |
187,500 |
2024/2/2 |
1,373 |
1,379 |
1,334 |
1,349 |
-1.10% |
303,800 |
2024/2/1 |
1,350 |
1,371 |
1,336 |
1,364 |
-0.87% |
243,800 |
2024/1/31 |
1,344 |
1,376 |
1,336 |
1,376 |
+4.08% |
388,600 |
2024/1/30 |
1,307 |
1,337 |
1,295 |
1,322 |
+0.84% |
275,500 |
2024/1/29 |
1,289 |
1,313 |
1,285 |
1,311 |
+3.15% |
190,100 |
2024/1/26 |
1,286 |
1,291 |
1,271 |
1,271 |
-1.55% |
185,900 |
2024/1/25 |
1,268 |
1,294 |
1,263 |
1,291 |
+2.30% |
173,900 |
2024/1/24 |
1,253 |
1,267 |
1,253 |
1,262 |
+0.72% |
165,000 |
2024/1/23 |
1,270 |
1,279 |
1,253 |
1,253 |
-1.10% |
196,500 |
2024/1/22 |
1,260 |
1,274 |
1,254 |
1,267 |
+1.12% |
216,100 |
2024/1/19 |
1,232 |
1,271 |
1,232 |
1,253 |
+2.04% |
332,800 |
2024/1/18 |
1,206 |
1,242 |
1,203 |
1,228 |
+2.08% |
162,800 |
2024/1/17 |
1,203 |
1,222 |
1,201 |
1,203 |
+0.08% |
137,000 |
2024/1/16 |
1,217 |
1,217 |
1,195 |
1,202 |
-1.15% |
88,000 |
2024/1/15 |
1,198 |
1,219 |
1,195 |
1,216 |
+2.27% |
140,600 |
2024/1/12 |
1,213 |
1,214 |
1,184 |
1,189 |
-1.65% |
162,700 |
2024/1/11 |
1,220 |
1,240 |
1,207 |
1,209 |
-0.08% |
183,000 |
2024/1/10 |
1,201 |
1,226 |
1,194 |
1,210 |
+0.41% |
218,100 |
2024/1/9 |
1,180 |
1,205 |
1,175 |
1,205 |
+3.88% |
282,700 |
2024/1/5 |
1,172 |
1,174 |
1,157 |
1,160 |
-0.34% |
135,100 |
2024/1/4 |
1,149 |
1,166 |
1,138 |
1,164 |
+1.48% |
153,300 |
2023/12/29 |
1,132 |
1,147 |
1,130 |
1,147 |
+1.41% |
128,800 |
2023/12/28 |
1,113 |
1,132 |
1,107 |
1,131 |
+1.25% |
104,900 |
2023/12/27 |
1,110 |
1,121 |
1,106 |
1,117 |
+0.99% |
171,200 |
2023/12/26 |
1,110 |
1,114 |
1,099 |
1,106 |
-0.18% |
182,700 |
2023/12/25 |
1,111 |
1,113 |
1,088 |
1,108 |
-0.45% |
336,800 |
2023/12/22 |
1,124 |
1,124 |
1,110 |
1,113 |
-0.45% |
158,800 |
2023/12/21 |
1,131 |
1,133 |
1,115 |
1,118 |
-2.27% |
190,700 |
2023/12/20 |
1,154 |
1,162 |
1,144 |
1,144 |
+0.00% |
144,300 |
2023/12/19 |
1,144 |
1,159 |
1,132 |
1,144 |
+0.62% |
219,000 |
2023/12/18 |
1,130 |
1,143 |
1,118 |
1,137 |
+0.44% |
190,100 |
2023/12/15 |
1,128 |
1,140 |
1,124 |
1,132 |
+0.98% |
108,700 |
2023/12/14 |
1,149 |
1,157 |
1,121 |
1,121 |
-2.69% |
176,300 |
2023/12/13 |
1,162 |
1,166 |
1,142 |
1,152 |
-1.79% |
279,500 |
2023/12/12 |
1,210 |
1,212 |
1,170 |
1,173 |
-2.25% |
152,100 |
2023/12/11 |
1,180 |
1,200 |
1,170 |
1,200 |
+3.18% |
240,600 |
2023/12/8 |
1,235 |
1,235 |
1,150 |
1,163 |
-6.29% |
648,000 |
2023/12/7 |
1,255 |
1,264 |
1,231 |
1,241 |
-1.27% |
141,900 |
2023/12/6 |
1,231 |
1,262 |
1,230 |
1,257 |
+1.45% |
99,100 |
2023/12/5 |
1,218 |
1,262 |
1,218 |
1,239 |
+1.31% |
268,700 |
2023/12/4 |
1,235 |
1,240 |
1,205 |
1,223 |
-0.57% |
260,500 |
2023/12/1 |
1,260 |
1,260 |
1,230 |
1,230 |
-2.30% |
260,200 |
2023/11/30 |
1,262 |
1,272 |
1,252 |
1,259 |
-0.47% |
138,200 |
2023/11/29 |
1,281 |
1,285 |
1,265 |
1,265 |
-2.01% |
89,000 |
2023/11/28 |
1,269 |
1,291 |
1,269 |
1,291 |
+2.30% |
158,600 |
2023/11/27 |
1,290 |
1,291 |
1,256 |
1,262 |
-1.17% |
204,900 |
2023/11/24 |
1,271 |
1,281 |
1,259 |
1,277 |
+0.79% |
159,900 |
2023/11/22 |
1,256 |
1,295 |
1,254 |
1,267 |
+1.20% |
218,700 |
2023/11/21 |
1,262 |
1,277 |
1,245 |
1,252 |
-0.87% |
327,400 |
2023/11/20 |
1,318 |
1,318 |
1,261 |
1,263 |
-3.81% |
393,400 |
2023/11/17 |
1,259 |
1,313 |
1,252 |
1,313 |
+4.70% |
403,800 |
2023/11/16 |
1,233 |
1,254 |
1,222 |
1,254 |
+1.79% |
206,000 |
2023/11/15 |
1,230 |
1,244 |
1,210 |
1,232 |
+2.33% |
414,200 |
2023/11/14 |
1,240 |
1,248 |
1,203 |
1,204 |
-3.06% |
410,800 |
2023/11/13 |
1,249 |
1,270 |
1,216 |
1,242 |
+10.01% |
1,087,700 |
2023/11/10 |
1,134 |
1,135 |
1,106 |
1,129 |
+0.62% |
324,700 |
2023/11/9 |
1,104 |
1,125 |
1,104 |
1,122 |
+0.99% |
182,300 |
2023/11/8 |
1,135 |
1,160 |
1,104 |
1,111 |
-1.77% |
260,900 |
2023/11/7 |
1,125 |
1,142 |
1,111 |
1,131 |
+1.62% |
199,700 |
2023/11/6 |
1,100 |
1,118 |
1,088 |
1,113 |
+1.83% |
179,300 |
2023/11/2 |
1,123 |
1,130 |
1,093 |
1,093 |
-1.00% |
142,300 |
2023/11/1 |
1,091 |
1,104 |
1,086 |
1,104 |
+3.37% |
101,500 |
2023/10/31 |
1,066 |
1,068 |
1,049 |
1,068 |
+1.33% |
88,900 |
2023/10/30 |
1,080 |
1,089 |
1,049 |
1,054 |
-3.83% |
106,700 |
2023/10/27 |
1,063 |
1,096 |
1,046 |
1,096 |
+2.81% |
95,000 |
2023/10/26 |
1,079 |
1,090 |
1,065 |
1,066 |
-1.20% |
80,300 |
2023/10/25 |
1,096 |
1,097 |
1,078 |
1,079 |
+0.37% |
91,800 |
2023/10/24 |
1,090 |
1,092 |
1,054 |
1,075 |
-0.37% |
163,200 |
|