日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
1,600 |
1,608 |
1,520 |
1,530 |
-3.65% |
209,300 |
2024/4/19 |
1,639 |
1,640 |
1,580 |
1,588 |
-3.41% |
276,500 |
2024/4/18 |
1,590 |
1,651 |
1,581 |
1,644 |
+2.69% |
321,500 |
2024/4/17 |
1,490 |
1,632 |
1,490 |
1,601 |
+8.99% |
676,000 |
2024/4/16 |
1,496 |
1,502 |
1,453 |
1,469 |
-2.84% |
264,100 |
2024/4/15 |
1,390 |
1,512 |
1,385 |
1,512 |
+18.50% |
792,300 |
2024/4/12 |
1,300 |
1,306 |
1,270 |
1,276 |
-1.69% |
81,300 |
2024/4/11 |
1,280 |
1,305 |
1,269 |
1,298 |
+0.85% |
45,700 |
2024/4/10 |
1,301 |
1,313 |
1,287 |
1,287 |
-1.08% |
53,300 |
2024/4/9 |
1,287 |
1,303 |
1,281 |
1,301 |
+2.12% |
59,300 |
2024/4/8 |
1,287 |
1,293 |
1,268 |
1,274 |
-0.23% |
62,900 |
2024/4/5 |
1,260 |
1,290 |
1,255 |
1,277 |
+0.63% |
82,000 |
2024/4/4 |
1,292 |
1,292 |
1,266 |
1,269 |
-1.70% |
63,500 |
2024/4/3 |
1,300 |
1,303 |
1,261 |
1,291 |
-0.69% |
123,500 |
2024/4/2 |
1,317 |
1,329 |
1,297 |
1,300 |
-1.81% |
98,800 |
2024/4/1 |
1,380 |
1,383 |
1,317 |
1,324 |
-0.08% |
144,400 |
2024/3/29 |
1,293 |
1,332 |
1,286 |
1,325 |
+2.24% |
97,600 |
2024/3/28 |
1,296 |
1,316 |
1,285 |
1,296 |
+0.70% |
105,400 |
2024/3/27 |
1,297 |
1,305 |
1,270 |
1,287 |
+4.04% |
234,000 |
2024/3/26 |
1,250 |
1,253 |
1,237 |
1,237 |
-1.28% |
48,500 |
2024/3/25 |
1,258 |
1,289 |
1,252 |
1,253 |
+0.24% |
88,600 |
2024/3/22 |
1,260 |
1,260 |
1,230 |
1,250 |
-0.56% |
68,700 |
2024/3/21 |
1,250 |
1,269 |
1,249 |
1,257 |
+1.13% |
85,400 |
2024/3/19 |
1,231 |
1,243 |
1,216 |
1,243 |
+0.97% |
58,100 |
2024/3/18 |
1,220 |
1,231 |
1,213 |
1,231 |
+1.40% |
43,500 |
2024/3/15 |
1,240 |
1,240 |
1,208 |
1,214 |
-1.70% |
43,600 |
2024/3/14 |
1,220 |
1,240 |
1,205 |
1,235 |
+1.06% |
68,100 |
2024/3/13 |
1,260 |
1,261 |
1,215 |
1,222 |
-1.45% |
68,400 |
2024/3/12 |
1,219 |
1,240 |
1,217 |
1,240 |
+1.06% |
63,000 |
2024/3/11 |
1,234 |
1,254 |
1,214 |
1,227 |
-2.93% |
89,200 |
2024/3/8 |
1,272 |
1,289 |
1,261 |
1,264 |
-0.94% |
83,200 |
2024/3/7 |
1,325 |
1,329 |
1,263 |
1,276 |
-3.19% |
195,400 |
2024/3/6 |
1,270 |
1,318 |
1,270 |
1,318 |
+5.27% |
275,000 |
2024/3/5 |
1,258 |
1,258 |
1,231 |
1,252 |
-0.63% |
71,800 |
2024/3/4 |
1,262 |
1,285 |
1,258 |
1,260 |
+1.29% |
116,100 |
2024/3/1 |
1,220 |
1,246 |
1,209 |
1,244 |
+1.47% |
91,300 |
2024/2/29 |
1,260 |
1,260 |
1,220 |
1,226 |
-3.92% |
185,000 |
2024/2/28 |
1,270 |
1,280 |
1,260 |
1,276 |
+0.24% |
168,500 |
2024/2/27 |
1,266 |
1,284 |
1,260 |
1,273 |
+2.33% |
215,700 |
2024/2/26 |
1,214 |
1,257 |
1,190 |
1,244 |
+3.07% |
233,900 |
2024/2/22 |
1,196 |
1,227 |
1,180 |
1,207 |
+2.55% |
216,000 |
2024/2/21 |
1,183 |
1,211 |
1,163 |
1,177 |
+3.98% |
309,000 |
2024/2/20 |
1,146 |
1,150 |
1,127 |
1,132 |
-1.74% |
70,500 |
2024/2/19 |
1,126 |
1,158 |
1,126 |
1,152 |
+1.50% |
61,200 |
2024/2/16 |
1,159 |
1,163 |
1,130 |
1,135 |
-1.65% |
70,800 |
2024/2/15 |
1,161 |
1,165 |
1,147 |
1,154 |
-0.09% |
87,300 |
2024/2/14 |
1,123 |
1,156 |
1,120 |
1,155 |
+1.76% |
84,400 |
2024/2/13 |
1,146 |
1,146 |
1,127 |
1,135 |
-0.26% |
74,600 |
2024/2/9 |
1,142 |
1,159 |
1,138 |
1,138 |
+0.62% |
74,100 |
2024/2/8 |
1,120 |
1,137 |
1,115 |
1,131 |
+0.53% |
64,500 |
2024/2/7 |
1,130 |
1,138 |
1,117 |
1,125 |
+0.18% |
51,500 |
2024/2/6 |
1,114 |
1,136 |
1,110 |
1,123 |
+1.35% |
83,900 |
2024/2/5 |
1,092 |
1,115 |
1,090 |
1,108 |
+1.56% |
70,200 |
2024/2/2 |
1,100 |
1,113 |
1,091 |
1,091 |
-1.09% |
78,300 |
2024/2/1 |
1,104 |
1,118 |
1,097 |
1,103 |
-1.43% |
85,500 |
2024/1/31 |
1,132 |
1,132 |
1,100 |
1,119 |
-2.19% |
175,900 |
2024/1/30 |
1,147 |
1,174 |
1,144 |
1,144 |
+0.97% |
452,200 |
2024/1/29 |
1,140 |
1,147 |
1,133 |
1,133 |
-0.26% |
125,200 |
2024/1/26 |
1,128 |
1,147 |
1,124 |
1,136 |
+0.00% |
102,000 |
2024/1/25 |
1,110 |
1,142 |
1,108 |
1,136 |
+1.97% |
146,500 |
2024/1/24 |
1,117 |
1,126 |
1,107 |
1,114 |
+0.09% |
99,100 |
2024/1/23 |
1,123 |
1,133 |
1,111 |
1,113 |
-0.36% |
121,900 |
2024/1/22 |
1,120 |
1,137 |
1,113 |
1,117 |
+1.73% |
142,100 |
2024/1/19 |
1,100 |
1,116 |
1,096 |
1,098 |
+1.10% |
170,300 |
2024/1/18 |
1,090 |
1,105 |
1,077 |
1,086 |
-0.46% |
84,000 |
2024/1/17 |
1,115 |
1,130 |
1,088 |
1,091 |
-0.37% |
119,900 |
2024/1/16 |
1,137 |
1,140 |
1,095 |
1,095 |
-4.28% |
198,700 |
2024/1/15 |
1,112 |
1,187 |
1,105 |
1,144 |
+10.42% |
996,100 |
2024/1/12 |
1,056 |
1,072 |
1,036 |
1,036 |
-2.63% |
182,000 |
2024/1/11 |
1,055 |
1,070 |
1,048 |
1,064 |
+0.57% |
130,600 |
2024/1/10 |
1,055 |
1,072 |
1,051 |
1,058 |
+0.28% |
85,500 |
2024/1/9 |
1,076 |
1,081 |
1,047 |
1,055 |
-0.57% |
251,800 |
2024/1/5 |
1,090 |
1,090 |
1,045 |
1,061 |
-2.48% |
231,700 |
2024/1/4 |
1,076 |
1,093 |
1,049 |
1,088 |
+0.46% |
243,800 |
2023/12/29 |
1,042 |
1,084 |
1,028 |
1,083 |
+3.34% |
471,800 |
2023/12/28 |
1,000 |
1,051 |
990 |
1,048 |
+10.08% |
664,900 |
2023/12/27 |
926 |
952 |
926 |
952 |
+2.70% |
170,600 |
2023/12/26 |
919 |
938 |
917 |
927 |
+0.76% |
147,200 |
2023/12/25 |
935 |
937 |
920 |
920 |
-1.29% |
74,900 |
2023/12/22 |
942 |
948 |
927 |
932 |
-0.32% |
91,200 |
2023/12/21 |
938 |
943 |
933 |
935 |
-0.95% |
63,600 |
2023/12/20 |
945 |
958 |
941 |
944 |
+0.43% |
89,300 |
2023/12/19 |
952 |
952 |
923 |
940 |
-1.47% |
116,700 |
2023/12/18 |
966 |
966 |
945 |
954 |
-1.34% |
36,500 |
2023/12/15 |
954 |
970 |
954 |
967 |
+1.15% |
78,100 |
2023/12/14 |
978 |
981 |
951 |
956 |
-1.44% |
48,300 |
2023/12/13 |
947 |
972 |
947 |
970 |
+3.19% |
104,800 |
2023/12/12 |
957 |
965 |
940 |
940 |
-1.26% |
84,200 |
2023/12/11 |
956 |
970 |
942 |
952 |
+1.17% |
87,800 |
2023/12/8 |
935 |
956 |
933 |
941 |
+0.00% |
81,600 |
2023/12/7 |
969 |
969 |
941 |
941 |
-4.08% |
136,900 |
2023/12/6 |
968 |
984 |
968 |
981 |
+1.45% |
60,100 |
2023/12/5 |
991 |
992 |
965 |
967 |
-3.20% |
126,700 |
2023/12/4 |
995 |
1,005 |
991 |
999 |
+0.30% |
93,700 |
2023/12/1 |
1,020 |
1,020 |
996 |
996 |
-1.97% |
82,500 |
2023/11/30 |
999 |
1,020 |
991 |
1,016 |
+2.21% |
109,500 |
2023/11/29 |
992 |
1,004 |
986 |
994 |
-0.60% |
128,600 |
2023/11/28 |
1,006 |
1,013 |
983 |
1,000 |
+0.10% |
245,600 |
2023/11/27 |
1,007 |
1,015 |
998 |
999 |
-1.09% |
119,600 |
2023/11/24 |
1,017 |
1,025 |
1,009 |
1,010 |
+0.60% |
95,100 |
2023/11/22 |
1,010 |
1,016 |
996 |
1,004 |
-0.59% |
89,400 |
2023/11/21 |
1,004 |
1,014 |
998 |
1,010 |
+1.41% |
87,200 |
2023/11/20 |
1,018 |
1,021 |
996 |
996 |
-2.26% |
133,800 |
2023/11/17 |
1,011 |
1,019 |
1,004 |
1,019 |
+0.20% |
68,100 |
2023/11/16 |
1,034 |
1,034 |
1,014 |
1,017 |
-1.83% |
40,000 |
2023/11/15 |
1,035 |
1,055 |
1,031 |
1,036 |
+2.07% |
99,100 |
2023/11/14 |
1,022 |
1,027 |
1,008 |
1,015 |
-0.20% |
39,700 |
2023/11/13 |
1,025 |
1,034 |
1,010 |
1,017 |
-0.78% |
60,400 |
2023/11/10 |
1,041 |
1,041 |
1,021 |
1,025 |
-2.75% |
80,000 |
2023/11/9 |
1,035 |
1,055 |
1,035 |
1,054 |
+1.84% |
47,200 |
2023/11/8 |
1,046 |
1,049 |
1,032 |
1,035 |
-0.29% |
34,300 |
2023/11/7 |
1,027 |
1,046 |
1,026 |
1,038 |
+1.37% |
61,200 |
2023/11/6 |
1,029 |
1,029 |
1,013 |
1,024 |
+1.89% |
66,400 |
2023/11/2 |
1,023 |
1,030 |
1,004 |
1,005 |
-1.76% |
74,200 |
2023/11/1 |
1,024 |
1,032 |
1,010 |
1,023 |
+0.49% |
50,300 |
2023/10/31 |
999 |
1,020 |
984 |
1,018 |
+0.49% |
79,000 |
2023/10/30 |
997 |
1,016 |
994 |
1,013 |
+0.50% |
76,200 |
2023/10/27 |
987 |
1,014 |
987 |
1,008 |
+3.70% |
81,000 |
2023/10/26 |
1,003 |
1,003 |
969 |
972 |
-3.95% |
114,500 |
2023/10/25 |
1,022 |
1,029 |
1,006 |
1,012 |
-0.10% |
60,800 |
2023/10/24 |
1,010 |
1,018 |
985 |
1,013 |
+0.00% |
73,000 |
2023/10/23 |
1,023 |
1,048 |
1,012 |
1,013 |
-1.27% |
95,000 |
2023/10/20 |
1,030 |
1,047 |
1,017 |
1,026 |
-1.16% |
69,100 |
|