日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,214 |
1,222 |
1,212 |
1,219 |
+0.58% |
14,300 |
2024/4/22 |
1,207 |
1,212 |
1,195 |
1,212 |
+1.68% |
22,500 |
2024/4/19 |
1,210 |
1,215 |
1,188 |
1,192 |
-1.89% |
30,300 |
2024/4/18 |
1,190 |
1,215 |
1,190 |
1,215 |
+1.93% |
17,900 |
2024/4/17 |
1,217 |
1,217 |
1,190 |
1,192 |
-1.16% |
26,300 |
2024/4/16 |
1,222 |
1,231 |
1,206 |
1,206 |
-2.03% |
30,000 |
2024/4/15 |
1,219 |
1,231 |
1,218 |
1,231 |
+0.33% |
19,000 |
2024/4/12 |
1,240 |
1,240 |
1,224 |
1,227 |
-0.81% |
20,200 |
2024/4/11 |
1,221 |
1,237 |
1,219 |
1,237 |
+1.14% |
15,700 |
2024/4/10 |
1,227 |
1,230 |
1,222 |
1,223 |
-0.33% |
13,400 |
2024/4/9 |
1,230 |
1,231 |
1,223 |
1,227 |
-0.24% |
13,800 |
2024/4/8 |
1,228 |
1,237 |
1,226 |
1,230 |
+0.41% |
13,700 |
2024/4/5 |
1,228 |
1,235 |
1,218 |
1,225 |
-1.21% |
20,200 |
2024/4/4 |
1,234 |
1,242 |
1,222 |
1,240 |
+0.65% |
19,800 |
2024/4/3 |
1,220 |
1,246 |
1,217 |
1,232 |
+0.74% |
19,700 |
2024/4/2 |
1,238 |
1,246 |
1,219 |
1,223 |
-1.21% |
27,400 |
2024/4/1 |
1,272 |
1,272 |
1,231 |
1,238 |
-2.29% |
32,400 |
2024/3/29 |
1,265 |
1,288 |
1,265 |
1,267 |
+0.08% |
18,900 |
2024/3/28 |
1,304 |
1,304 |
1,228 |
1,266 |
-4.81% |
64,300 |
2024/3/27 |
1,322 |
1,330 |
1,321 |
1,330 |
+0.61% |
33,100 |
2024/3/26 |
1,313 |
1,332 |
1,306 |
1,322 |
+0.92% |
33,900 |
2024/3/25 |
1,327 |
1,327 |
1,309 |
1,310 |
-1.21% |
45,200 |
2024/3/22 |
1,337 |
1,337 |
1,320 |
1,326 |
-0.23% |
22,700 |
2024/3/21 |
1,326 |
1,343 |
1,322 |
1,329 |
+0.99% |
31,000 |
2024/3/19 |
1,328 |
1,330 |
1,311 |
1,316 |
-0.75% |
29,600 |
2024/3/18 |
1,325 |
1,329 |
1,314 |
1,326 |
+0.84% |
20,600 |
2024/3/15 |
1,304 |
1,324 |
1,304 |
1,315 |
+0.69% |
22,300 |
2024/3/14 |
1,310 |
1,324 |
1,302 |
1,306 |
-0.08% |
15,800 |
2024/3/13 |
1,337 |
1,337 |
1,302 |
1,307 |
-1.06% |
19,100 |
2024/3/12 |
1,314 |
1,321 |
1,293 |
1,321 |
-1.12% |
26,700 |
2024/3/11 |
1,349 |
1,349 |
1,311 |
1,336 |
-1.33% |
82,900 |
2024/3/8 |
1,323 |
1,358 |
1,317 |
1,354 |
+2.89% |
69,300 |
2024/3/7 |
1,287 |
1,328 |
1,287 |
1,316 |
+1.94% |
37,400 |
2024/3/6 |
1,286 |
1,296 |
1,280 |
1,291 |
+0.23% |
22,300 |
2024/3/5 |
1,295 |
1,295 |
1,273 |
1,288 |
-0.39% |
19,500 |
2024/3/4 |
1,310 |
1,310 |
1,275 |
1,293 |
-0.69% |
42,400 |
2024/3/1 |
1,267 |
1,309 |
1,263 |
1,302 |
+3.09% |
64,800 |
2024/2/29 |
1,244 |
1,263 |
1,241 |
1,263 |
+1.77% |
26,100 |
2024/2/28 |
1,222 |
1,252 |
1,222 |
1,241 |
+1.31% |
45,400 |
2024/2/27 |
1,215 |
1,232 |
1,215 |
1,225 |
+0.74% |
23,900 |
2024/2/26 |
1,228 |
1,228 |
1,215 |
1,216 |
-0.25% |
17,400 |
2024/2/22 |
1,216 |
1,219 |
1,207 |
1,219 |
+0.99% |
14,000 |
2024/2/21 |
1,217 |
1,217 |
1,203 |
1,207 |
-0.25% |
21,300 |
2024/2/20 |
1,214 |
1,218 |
1,210 |
1,210 |
-0.33% |
20,000 |
2024/2/19 |
1,191 |
1,214 |
1,187 |
1,214 |
+1.93% |
25,500 |
2024/2/16 |
1,183 |
1,196 |
1,183 |
1,191 |
+1.10% |
22,200 |
2024/2/15 |
1,195 |
1,197 |
1,177 |
1,178 |
-1.09% |
23,100 |
2024/2/14 |
1,206 |
1,206 |
1,191 |
1,191 |
-1.33% |
18,000 |
2024/2/13 |
1,200 |
1,210 |
1,198 |
1,207 |
+0.67% |
13,300 |
2024/2/9 |
1,198 |
1,207 |
1,189 |
1,199 |
+0.08% |
33,600 |
2024/2/8 |
1,201 |
1,205 |
1,195 |
1,198 |
-0.99% |
22,200 |
2024/2/7 |
1,203 |
1,210 |
1,200 |
1,210 |
+0.58% |
13,800 |
2024/2/6 |
1,211 |
1,211 |
1,203 |
1,203 |
-0.66% |
16,800 |
2024/2/5 |
1,199 |
1,212 |
1,196 |
1,211 |
+0.92% |
27,100 |
2024/2/2 |
1,203 |
1,207 |
1,180 |
1,200 |
-0.74% |
30,600 |
2024/2/1 |
1,229 |
1,230 |
1,209 |
1,209 |
-2.18% |
33,200 |
2024/1/31 |
1,224 |
1,239 |
1,222 |
1,236 |
+1.15% |
25,800 |
2024/1/30 |
1,245 |
1,245 |
1,221 |
1,222 |
-1.53% |
85,800 |
2024/1/29 |
1,225 |
1,244 |
1,223 |
1,241 |
+1.89% |
58,800 |
2024/1/26 |
1,230 |
1,231 |
1,215 |
1,218 |
-0.41% |
39,400 |
2024/1/25 |
1,231 |
1,232 |
1,220 |
1,223 |
+1.07% |
28,500 |
2024/1/24 |
1,180 |
1,210 |
1,180 |
1,210 |
+2.46% |
42,100 |
2024/1/23 |
1,193 |
1,195 |
1,180 |
1,181 |
-1.01% |
33,400 |
2024/1/22 |
1,177 |
1,194 |
1,176 |
1,193 |
+1.53% |
22,900 |
2024/1/19 |
1,180 |
1,180 |
1,172 |
1,175 |
-0.42% |
19,800 |
2024/1/18 |
1,173 |
1,180 |
1,169 |
1,180 |
+1.03% |
19,300 |
2024/1/17 |
1,172 |
1,180 |
1,168 |
1,168 |
-0.26% |
25,900 |
2024/1/16 |
1,182 |
1,182 |
1,164 |
1,171 |
-0.09% |
25,600 |
2024/1/15 |
1,177 |
1,188 |
1,171 |
1,172 |
+0.26% |
40,200 |
2024/1/12 |
1,187 |
1,191 |
1,168 |
1,169 |
-1.43% |
34,700 |
2024/1/11 |
1,195 |
1,201 |
1,186 |
1,186 |
+0.08% |
28,500 |
2024/1/10 |
1,191 |
1,196 |
1,184 |
1,185 |
-0.59% |
23,700 |
2024/1/9 |
1,187 |
1,202 |
1,184 |
1,192 |
+1.02% |
28,500 |
2024/1/5 |
1,175 |
1,181 |
1,173 |
1,180 |
+1.03% |
25,700 |
2024/1/4 |
1,155 |
1,168 |
1,150 |
1,168 |
+1.39% |
29,200 |
2023/12/29 |
1,151 |
1,156 |
1,145 |
1,152 |
+0.44% |
19,300 |
2023/12/28 |
1,143 |
1,151 |
1,142 |
1,147 |
+0.35% |
18,000 |
2023/12/27 |
1,133 |
1,143 |
1,127 |
1,143 |
+1.51% |
25,200 |
2023/12/26 |
1,127 |
1,133 |
1,123 |
1,126 |
+0.00% |
11,800 |
2023/12/25 |
1,139 |
1,139 |
1,123 |
1,126 |
-0.53% |
17,600 |
2023/12/22 |
1,122 |
1,134 |
1,120 |
1,132 |
+0.89% |
13,400 |
2023/12/21 |
1,128 |
1,130 |
1,121 |
1,122 |
-0.80% |
42,000 |
2023/12/20 |
1,135 |
1,139 |
1,125 |
1,131 |
-0.26% |
24,000 |
2023/12/19 |
1,131 |
1,138 |
1,125 |
1,134 |
+0.71% |
24,000 |
2023/12/18 |
1,125 |
1,131 |
1,110 |
1,126 |
-0.35% |
31,100 |
2023/12/15 |
1,136 |
1,139 |
1,127 |
1,130 |
-0.09% |
18,200 |
2023/12/14 |
1,157 |
1,157 |
1,129 |
1,131 |
-1.82% |
35,100 |
2023/12/13 |
1,148 |
1,155 |
1,147 |
1,152 |
+0.26% |
12,000 |
2023/12/12 |
1,160 |
1,160 |
1,149 |
1,149 |
-0.95% |
15,500 |
2023/12/11 |
1,159 |
1,163 |
1,151 |
1,160 |
+1.05% |
19,400 |
2023/12/8 |
1,146 |
1,169 |
1,145 |
1,148 |
-0.86% |
43,000 |
2023/12/7 |
1,152 |
1,163 |
1,152 |
1,158 |
+0.26% |
12,000 |
2023/12/6 |
1,154 |
1,157 |
1,146 |
1,155 |
+0.00% |
31,900 |
2023/12/5 |
1,157 |
1,168 |
1,154 |
1,155 |
-1.20% |
15,000 |
2023/12/4 |
1,172 |
1,177 |
1,165 |
1,169 |
+0.00% |
20,900 |
2023/12/1 |
1,148 |
1,204 |
1,146 |
1,169 |
+2.10% |
45,200 |
2023/11/30 |
1,143 |
1,150 |
1,142 |
1,145 |
+0.26% |
8,500 |
2023/11/29 |
1,161 |
1,161 |
1,142 |
1,142 |
-1.55% |
18,200 |
2023/11/28 |
1,166 |
1,172 |
1,153 |
1,160 |
-0.26% |
25,600 |
2023/11/27 |
1,149 |
1,163 |
1,144 |
1,163 |
+2.02% |
19,000 |
2023/11/24 |
1,144 |
1,149 |
1,140 |
1,140 |
-0.18% |
14,800 |
2023/11/22 |
1,134 |
1,150 |
1,134 |
1,142 |
+0.44% |
14,000 |
2023/11/21 |
1,141 |
1,147 |
1,132 |
1,137 |
-0.35% |
26,600 |
2023/11/20 |
1,137 |
1,158 |
1,137 |
1,141 |
+0.35% |
29,700 |
2023/11/17 |
1,128 |
1,140 |
1,126 |
1,137 |
+0.80% |
15,500 |
2023/11/16 |
1,134 |
1,148 |
1,128 |
1,128 |
-0.70% |
25,900 |
2023/11/15 |
1,150 |
1,152 |
1,134 |
1,136 |
-0.70% |
34,600 |
2023/11/14 |
1,145 |
1,152 |
1,136 |
1,144 |
+0.00% |
20,000 |
2023/11/13 |
1,142 |
1,149 |
1,133 |
1,144 |
-0.09% |
32,100 |
2023/11/10 |
1,142 |
1,148 |
1,133 |
1,145 |
+0.09% |
31,000 |
2023/11/9 |
1,135 |
1,149 |
1,129 |
1,144 |
+0.26% |
28,900 |
2023/11/8 |
1,182 |
1,182 |
1,130 |
1,141 |
-3.71% |
49,100 |
2023/11/7 |
1,180 |
1,193 |
1,169 |
1,185 |
+0.42% |
21,200 |
2023/11/6 |
1,198 |
1,203 |
1,180 |
1,180 |
-1.01% |
33,700 |
2023/11/2 |
1,206 |
1,214 |
1,179 |
1,192 |
-0.91% |
30,100 |
2023/11/1 |
1,204 |
1,208 |
1,177 |
1,203 |
+2.47% |
64,900 |
2023/10/31 |
1,167 |
1,175 |
1,143 |
1,174 |
+3.71% |
74,000 |
2023/10/30 |
1,152 |
1,171 |
1,132 |
1,132 |
-2.67% |
87,100 |
2023/10/27 |
1,150 |
1,163 |
1,146 |
1,163 |
+1.84% |
24,700 |
2023/10/26 |
1,155 |
1,159 |
1,140 |
1,142 |
-1.13% |
23,300 |
2023/10/25 |
1,162 |
1,167 |
1,147 |
1,155 |
+0.17% |
40,700 |
2023/10/24 |
1,158 |
1,158 |
1,129 |
1,153 |
+0.26% |
45,100 |
2023/10/23 |
1,165 |
1,172 |
1,150 |
1,150 |
-1.29% |
19,500 |
|