日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,115 |
1,115 |
1,058 |
1,067 |
-5.24% |
13,100 |
2024/4/18 |
1,105 |
1,126 |
1,095 |
1,126 |
+2.83% |
4,500 |
2024/4/17 |
1,104 |
1,110 |
1,090 |
1,095 |
-1.35% |
5,000 |
2024/4/16 |
1,148 |
1,148 |
1,099 |
1,110 |
-1.25% |
10,600 |
2024/4/15 |
1,129 |
1,134 |
1,109 |
1,124 |
-1.66% |
10,100 |
2024/4/12 |
1,160 |
1,170 |
1,130 |
1,143 |
-1.64% |
11,500 |
2024/4/11 |
1,192 |
1,192 |
1,159 |
1,162 |
-3.57% |
11,000 |
2024/4/10 |
1,199 |
1,335 |
1,181 |
1,205 |
+2.99% |
62,200 |
2024/4/9 |
1,176 |
1,197 |
1,152 |
1,170 |
-0.17% |
6,200 |
2024/4/8 |
1,133 |
1,177 |
1,130 |
1,172 |
+3.17% |
9,200 |
2024/4/5 |
1,154 |
1,156 |
1,100 |
1,136 |
-3.57% |
15,900 |
2024/4/4 |
1,182 |
1,195 |
1,173 |
1,178 |
-0.76% |
4,300 |
2024/4/3 |
1,180 |
1,210 |
1,171 |
1,187 |
+0.34% |
9,600 |
2024/4/2 |
1,221 |
1,221 |
1,180 |
1,183 |
-3.11% |
11,700 |
2024/4/1 |
1,218 |
1,224 |
1,184 |
1,221 |
-0.49% |
11,900 |
2024/3/29 |
1,218 |
1,234 |
1,204 |
1,227 |
+0.33% |
6,600 |
2024/3/28 |
1,228 |
1,237 |
1,200 |
1,223 |
-0.41% |
4,800 |
2024/3/27 |
1,226 |
1,242 |
1,218 |
1,228 |
-0.81% |
14,500 |
2024/3/26 |
1,277 |
1,279 |
1,238 |
1,238 |
-1.59% |
9,600 |
2024/3/25 |
1,275 |
1,282 |
1,253 |
1,258 |
-1.33% |
8,600 |
2024/3/22 |
1,301 |
1,311 |
1,262 |
1,275 |
-1.24% |
11,100 |
2024/3/21 |
1,312 |
1,318 |
1,275 |
1,291 |
-0.69% |
18,000 |
2024/3/19 |
1,280 |
1,320 |
1,266 |
1,300 |
+1.48% |
23,200 |
2024/3/18 |
1,238 |
1,288 |
1,227 |
1,281 |
+2.97% |
13,700 |
2024/3/15 |
1,234 |
1,244 |
1,211 |
1,244 |
-0.24% |
17,100 |
2024/3/14 |
1,240 |
1,253 |
1,225 |
1,247 |
-0.32% |
6,400 |
2024/3/13 |
1,297 |
1,297 |
1,234 |
1,251 |
-0.64% |
12,800 |
2024/3/12 |
1,214 |
1,279 |
1,214 |
1,259 |
+3.03% |
26,300 |
2024/3/11 |
1,267 |
1,291 |
1,220 |
1,222 |
-5.78% |
36,600 |
2024/3/8 |
1,340 |
1,350 |
1,297 |
1,297 |
-2.63% |
14,700 |
2024/3/7 |
1,389 |
1,402 |
1,330 |
1,332 |
-5.20% |
29,600 |
2024/3/6 |
1,361 |
1,424 |
1,340 |
1,405 |
+2.70% |
44,200 |
2024/3/5 |
1,304 |
1,392 |
1,271 |
1,368 |
+4.35% |
56,400 |
2024/3/4 |
1,345 |
1,355 |
1,297 |
1,311 |
-4.59% |
58,900 |
2024/3/1 |
1,394 |
1,408 |
1,360 |
1,374 |
-1.86% |
38,400 |
2024/2/29 |
1,430 |
1,430 |
1,392 |
1,400 |
-2.51% |
34,500 |
2024/2/28 |
1,455 |
1,465 |
1,413 |
1,436 |
+0.56% |
41,500 |
2024/2/27 |
1,435 |
1,470 |
1,414 |
1,428 |
+1.64% |
50,100 |
2024/2/26 |
1,425 |
1,447 |
1,385 |
1,405 |
+1.37% |
64,000 |
2024/2/22 |
1,478 |
1,513 |
1,362 |
1,386 |
+0.29% |
213,800 |
2024/2/21 |
1,390 |
1,393 |
1,358 |
1,382 |
-0.72% |
28,500 |
2024/2/20 |
1,402 |
1,440 |
1,392 |
1,392 |
+0.51% |
28,200 |
2024/2/19 |
1,440 |
1,451 |
1,370 |
1,385 |
-1.77% |
49,400 |
2024/2/16 |
1,369 |
1,532 |
1,369 |
1,410 |
+2.25% |
102,900 |
2024/2/15 |
1,470 |
1,501 |
1,363 |
1,379 |
-0.51% |
135,800 |
2024/2/14 |
1,433 |
1,467 |
1,342 |
1,386 |
-5.26% |
64,600 |
2024/2/13 |
1,488 |
1,488 |
1,422 |
1,463 |
+0.34% |
59,300 |
2024/2/9 |
1,470 |
1,534 |
1,455 |
1,458 |
-2.99% |
86,700 |
2024/2/8 |
1,391 |
1,598 |
1,372 |
1,503 |
+9.39% |
356,800 |
2024/2/7 |
1,413 |
1,445 |
1,362 |
1,374 |
-2.35% |
82,100 |
2024/2/6 |
1,434 |
1,496 |
1,390 |
1,407 |
+3.61% |
383,100 |
2024/2/5 |
1,352 |
1,394 |
1,351 |
1,358 |
-0.15% |
49,800 |
2024/2/2 |
1,336 |
1,404 |
1,320 |
1,360 |
+1.87% |
119,800 |
2024/2/1 |
1,442 |
1,458 |
1,301 |
1,335 |
-5.72% |
327,800 |
2024/1/31 |
1,252 |
1,542 |
1,251 |
1,416 |
+14.01% |
2,716,700 |
2024/1/30 |
1,275 |
1,284 |
1,222 |
1,242 |
+2.22% |
75,500 |
2024/1/29 |
1,183 |
1,303 |
1,171 |
1,215 |
+1.25% |
288,000 |
2024/1/26 |
1,239 |
1,396 |
1,188 |
1,200 |
-4.91% |
615,300 |
2024/1/25 |
1,069 |
1,339 |
1,069 |
1,262 |
+21.46% |
1,283,300 |
2024/1/24 |
1,024 |
1,042 |
1,024 |
1,039 |
+1.27% |
4,300 |
2024/1/23 |
1,049 |
1,054 |
1,021 |
1,026 |
-1.72% |
6,600 |
2024/1/22 |
1,020 |
1,056 |
1,020 |
1,044 |
+2.86% |
14,300 |
2024/1/19 |
1,005 |
1,036 |
1,005 |
1,015 |
+1.00% |
13,500 |
2024/1/18 |
1,007 |
1,016 |
1,005 |
1,005 |
-0.20% |
5,400 |
2024/1/17 |
1,017 |
1,026 |
1,007 |
1,007 |
-0.98% |
11,400 |
2024/1/16 |
1,026 |
1,040 |
1,012 |
1,017 |
-0.78% |
9,900 |
2024/1/15 |
1,024 |
1,030 |
1,007 |
1,025 |
+0.10% |
8,200 |
2024/1/12 |
1,046 |
1,056 |
1,022 |
1,024 |
-2.48% |
13,000 |
2024/1/11 |
1,045 |
1,063 |
1,045 |
1,050 |
+0.96% |
9,300 |
2024/1/10 |
1,035 |
1,050 |
1,034 |
1,040 |
+0.97% |
8,300 |
2024/1/9 |
1,029 |
1,053 |
1,002 |
1,030 |
+0.10% |
10,900 |
2024/1/5 |
1,066 |
1,080 |
1,020 |
1,029 |
-5.42% |
25,600 |
2024/1/4 |
1,048 |
1,105 |
1,048 |
1,088 |
+2.84% |
12,100 |
2023/12/29 |
1,028 |
1,058 |
1,018 |
1,058 |
+1.44% |
18,400 |
2023/12/28 |
1,016 |
1,056 |
1,016 |
1,043 |
+1.86% |
14,800 |
2023/12/27 |
1,025 |
1,044 |
1,003 |
1,024 |
-1.82% |
38,800 |
2023/12/26 |
1,045 |
1,064 |
1,019 |
1,043 |
-0.19% |
30,700 |
2023/12/25 |
1,085 |
1,085 |
1,045 |
1,045 |
-5.43% |
30,800 |
2023/12/22 |
1,160 |
1,170 |
1,097 |
1,105 |
-2.73% |
42,400 |
2023/12/21 |
1,105 |
1,161 |
1,101 |
1,136 |
-3.81% |
90,900 |
2023/12/20 |
1,192 |
1,313 |
1,134 |
1,181 |
-7.37% |
561,300 |
2023/12/19 |
1,207 |
1,345 |
1,147 |
1,275 |
+22.01% |
1,519,200 |
2023/12/18 |
913 |
1,045 |
885 |
1,045 |
+16.76% |
59,700 |
2023/12/15 |
922 |
950 |
875 |
895 |
-3.87% |
37,700 |
2023/12/14 |
976 |
999 |
931 |
931 |
-6.05% |
20,300 |
2023/12/13 |
990 |
1,016 |
952 |
991 |
-0.50% |
19,900 |
2023/12/12 |
1,027 |
1,027 |
996 |
996 |
-3.02% |
7,500 |
2023/12/11 |
1,019 |
1,033 |
993 |
1,027 |
+1.68% |
13,600 |
2023/12/8 |
1,024 |
1,048 |
1,003 |
1,010 |
-3.35% |
11,200 |
2023/12/7 |
1,050 |
1,056 |
1,002 |
1,045 |
-2.06% |
22,300 |
2023/12/6 |
1,079 |
1,104 |
1,055 |
1,067 |
-1.11% |
16,200 |
2023/12/5 |
1,104 |
1,115 |
1,075 |
1,079 |
-3.57% |
15,500 |
2023/12/4 |
1,140 |
1,140 |
1,091 |
1,119 |
-0.27% |
11,500 |
2023/12/1 |
1,138 |
1,138 |
1,107 |
1,122 |
-2.09% |
7,400 |
2023/11/30 |
1,128 |
1,146 |
1,123 |
1,146 |
+0.79% |
5,400 |
2023/11/29 |
1,117 |
1,154 |
1,113 |
1,137 |
+0.26% |
8,400 |
2023/11/28 |
1,165 |
1,165 |
1,134 |
1,134 |
-2.33% |
12,100 |
2023/11/27 |
1,160 |
1,186 |
1,160 |
1,161 |
+0.09% |
5,100 |
2023/11/24 |
1,162 |
1,191 |
1,155 |
1,160 |
-0.34% |
13,400 |
2023/11/22 |
1,135 |
1,164 |
1,134 |
1,164 |
+1.13% |
7,800 |
2023/11/21 |
1,188 |
1,188 |
1,140 |
1,151 |
-0.95% |
8,400 |
2023/11/20 |
1,196 |
1,204 |
1,147 |
1,162 |
-2.84% |
13,000 |
2023/11/17 |
1,212 |
1,212 |
1,182 |
1,196 |
-1.16% |
3,700 |
2023/11/16 |
1,205 |
1,220 |
1,115 |
1,210 |
+0.33% |
33,300 |
2023/11/15 |
1,240 |
1,250 |
1,205 |
1,206 |
-4.13% |
21,800 |
2023/11/14 |
1,286 |
1,286 |
1,252 |
1,258 |
-1.02% |
6,600 |
2023/11/13 |
1,259 |
1,278 |
1,259 |
1,271 |
+1.03% |
1,800 |
2023/11/10 |
1,262 |
1,266 |
1,240 |
1,258 |
-0.32% |
3,400 |
2023/11/9 |
1,262 |
1,267 |
1,253 |
1,262 |
-0.86% |
2,300 |
2023/11/8 |
1,318 |
1,318 |
1,258 |
1,273 |
-1.77% |
8,000 |
2023/11/7 |
1,306 |
1,308 |
1,283 |
1,296 |
-0.77% |
4,200 |
2023/11/6 |
1,280 |
1,329 |
1,280 |
1,306 |
+2.03% |
16,200 |
2023/11/2 |
1,278 |
1,285 |
1,266 |
1,280 |
+0.16% |
3,700 |
2023/11/1 |
1,297 |
1,300 |
1,260 |
1,278 |
-1.92% |
8,900 |
2023/10/31 |
1,243 |
1,308 |
1,243 |
1,303 |
+2.60% |
14,100 |
2023/10/30 |
1,266 |
1,279 |
1,250 |
1,270 |
-0.39% |
10,600 |
2023/10/27 |
1,229 |
1,294 |
1,225 |
1,275 |
+2.82% |
12,700 |
2023/10/26 |
1,236 |
1,268 |
1,232 |
1,240 |
-1.12% |
6,000 |
2023/10/25 |
1,290 |
1,300 |
1,254 |
1,254 |
-1.57% |
14,200 |
2023/10/24 |
1,201 |
1,274 |
1,174 |
1,274 |
+5.03% |
23,200 |
2023/10/23 |
1,250 |
1,285 |
1,200 |
1,213 |
-2.96% |
15,500 |
2023/10/20 |
1,255 |
1,257 |
1,223 |
1,250 |
+1.05% |
10,600 |
2023/10/19 |
1,258 |
1,281 |
1,225 |
1,237 |
-3.43% |
14,500 |
|