日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,283 |
1,285 |
1,268 |
1,270 |
-1.24% |
314,900 |
2024/4/22 |
1,293 |
1,304 |
1,281 |
1,286 |
+0.31% |
355,900 |
2024/4/19 |
1,293 |
1,297 |
1,265 |
1,282 |
-1.38% |
303,300 |
2024/4/18 |
1,286 |
1,310 |
1,286 |
1,300 |
+0.62% |
246,700 |
2024/4/17 |
1,305 |
1,311 |
1,284 |
1,292 |
-1.00% |
479,500 |
2024/4/16 |
1,322 |
1,332 |
1,300 |
1,305 |
-1.73% |
345,800 |
2024/4/15 |
1,325 |
1,331 |
1,315 |
1,328 |
-0.15% |
300,500 |
2024/4/12 |
1,316 |
1,333 |
1,314 |
1,330 |
+2.23% |
455,800 |
2024/4/11 |
1,295 |
1,307 |
1,292 |
1,301 |
-1.14% |
318,800 |
2024/4/10 |
1,288 |
1,316 |
1,288 |
1,316 |
+2.17% |
532,700 |
2024/4/9 |
1,300 |
1,302 |
1,280 |
1,288 |
+1.26% |
292,300 |
2024/4/8 |
1,270 |
1,277 |
1,260 |
1,272 |
+0.32% |
234,100 |
2024/4/5 |
1,264 |
1,282 |
1,257 |
1,268 |
-0.39% |
302,900 |
2024/4/4 |
1,280 |
1,281 |
1,264 |
1,273 |
+1.03% |
216,200 |
2024/4/3 |
1,260 |
1,270 |
1,252 |
1,260 |
-0.40% |
190,100 |
2024/4/2 |
1,275 |
1,276 |
1,259 |
1,265 |
-0.63% |
254,100 |
2024/4/1 |
1,292 |
1,293 |
1,269 |
1,273 |
-0.93% |
168,300 |
2024/3/29 |
1,285 |
1,290 |
1,276 |
1,285 |
+0.86% |
230,900 |
2024/3/28 |
1,279 |
1,279 |
1,262 |
1,274 |
-1.47% |
288,900 |
2024/3/27 |
1,290 |
1,298 |
1,288 |
1,293 |
+0.23% |
279,900 |
2024/3/26 |
1,301 |
1,307 |
1,287 |
1,290 |
-1.23% |
332,000 |
2024/3/25 |
1,310 |
1,317 |
1,301 |
1,306 |
-0.61% |
362,200 |
2024/3/22 |
1,306 |
1,314 |
1,296 |
1,314 |
+1.55% |
371,600 |
2024/3/21 |
1,304 |
1,306 |
1,294 |
1,294 |
+0.39% |
340,000 |
2024/3/19 |
1,274 |
1,295 |
1,268 |
1,289 |
+1.34% |
475,500 |
2024/3/18 |
1,278 |
1,283 |
1,270 |
1,272 |
+0.24% |
296,400 |
2024/3/15 |
1,256 |
1,270 |
1,248 |
1,269 |
+1.04% |
332,400 |
2024/3/14 |
1,257 |
1,258 |
1,244 |
1,256 |
+0.64% |
217,800 |
2024/3/13 |
1,264 |
1,269 |
1,240 |
1,248 |
-1.03% |
246,700 |
2024/3/12 |
1,238 |
1,265 |
1,222 |
1,261 |
+1.86% |
439,500 |
2024/3/11 |
1,238 |
1,246 |
1,225 |
1,238 |
-1.04% |
319,300 |
2024/3/8 |
1,238 |
1,257 |
1,233 |
1,251 |
+0.72% |
267,400 |
2024/3/7 |
1,264 |
1,267 |
1,233 |
1,242 |
-1.66% |
340,800 |
2024/3/6 |
1,234 |
1,265 |
1,233 |
1,263 |
+1.77% |
397,100 |
2024/3/5 |
1,238 |
1,242 |
1,222 |
1,241 |
+0.08% |
286,600 |
2024/3/4 |
1,239 |
1,246 |
1,232 |
1,240 |
+0.49% |
306,200 |
2024/3/1 |
1,233 |
1,244 |
1,231 |
1,234 |
+0.73% |
242,900 |
2024/2/29 |
1,224 |
1,229 |
1,199 |
1,225 |
-0.57% |
608,600 |
2024/2/28 |
1,230 |
1,240 |
1,228 |
1,232 |
+0.49% |
404,100 |
2024/2/27 |
1,233 |
1,233 |
1,224 |
1,226 |
-0.81% |
377,300 |
2024/2/26 |
1,243 |
1,252 |
1,231 |
1,236 |
-0.16% |
506,500 |
2024/2/22 |
1,238 |
1,238 |
1,224 |
1,238 |
+1.23% |
404,800 |
2024/2/21 |
1,223 |
1,225 |
1,214 |
1,223 |
-0.33% |
355,700 |
2024/2/20 |
1,215 |
1,234 |
1,208 |
1,227 |
+1.74% |
476,800 |
2024/2/19 |
1,202 |
1,211 |
1,195 |
1,206 |
+0.50% |
425,500 |
2024/2/16 |
1,196 |
1,206 |
1,188 |
1,200 |
+1.44% |
399,700 |
2024/2/15 |
1,213 |
1,213 |
1,179 |
1,183 |
-1.66% |
729,800 |
2024/2/14 |
1,229 |
1,230 |
1,202 |
1,203 |
-2.91% |
681,800 |
2024/2/13 |
1,227 |
1,244 |
1,212 |
1,239 |
-1.20% |
1,139,800 |
2024/2/9 |
1,242 |
1,258 |
1,241 |
1,254 |
+0.32% |
743,300 |
2024/2/8 |
1,254 |
1,258 |
1,240 |
1,250 |
-0.79% |
776,700 |
2024/2/7 |
1,280 |
1,282 |
1,258 |
1,260 |
-2.02% |
725,200 |
2024/2/6 |
1,299 |
1,299 |
1,280 |
1,286 |
-0.31% |
351,500 |
2024/2/5 |
1,293 |
1,299 |
1,285 |
1,290 |
+0.62% |
391,700 |
2024/2/2 |
1,274 |
1,288 |
1,264 |
1,282 |
+0.63% |
419,500 |
2024/2/1 |
1,285 |
1,288 |
1,273 |
1,274 |
-1.85% |
439,700 |
2024/1/31 |
1,298 |
1,301 |
1,289 |
1,298 |
-0.15% |
312,000 |
2024/1/30 |
1,302 |
1,310 |
1,299 |
1,300 |
+0.54% |
233,500 |
2024/1/29 |
1,295 |
1,298 |
1,289 |
1,293 |
+0.47% |
247,400 |
2024/1/26 |
1,289 |
1,301 |
1,286 |
1,287 |
-0.85% |
365,800 |
2024/1/25 |
1,292 |
1,302 |
1,285 |
1,298 |
+0.15% |
289,700 |
2024/1/24 |
1,303 |
1,304 |
1,292 |
1,296 |
-0.54% |
235,700 |
2024/1/23 |
1,319 |
1,320 |
1,299 |
1,303 |
-0.84% |
417,600 |
2024/1/22 |
1,292 |
1,315 |
1,288 |
1,314 |
+2.50% |
547,200 |
2024/1/19 |
1,280 |
1,286 |
1,272 |
1,282 |
+0.94% |
256,500 |
2024/1/18 |
1,256 |
1,276 |
1,256 |
1,270 |
+0.87% |
322,800 |
2024/1/17 |
1,295 |
1,303 |
1,259 |
1,259 |
-2.18% |
643,700 |
2024/1/16 |
1,306 |
1,307 |
1,282 |
1,287 |
-0.62% |
503,100 |
2024/1/15 |
1,294 |
1,305 |
1,290 |
1,295 |
+0.23% |
403,300 |
2024/1/12 |
1,310 |
1,310 |
1,286 |
1,292 |
-1.00% |
467,100 |
2024/1/11 |
1,315 |
1,326 |
1,305 |
1,305 |
+0.15% |
309,900 |
2024/1/10 |
1,292 |
1,313 |
1,292 |
1,303 |
+1.01% |
332,800 |
2024/1/9 |
1,322 |
1,322 |
1,282 |
1,290 |
-1.45% |
431,000 |
2024/1/5 |
1,314 |
1,315 |
1,303 |
1,309 |
+0.00% |
315,400 |
2024/1/4 |
1,298 |
1,311 |
1,281 |
1,309 |
+0.85% |
419,400 |
2023/12/29 |
1,308 |
1,308 |
1,288 |
1,298 |
-0.99% |
347,100 |
2023/12/28 |
1,302 |
1,315 |
1,297 |
1,311 |
-0.15% |
313,400 |
2023/12/27 |
1,293 |
1,317 |
1,293 |
1,313 |
+2.02% |
287,200 |
2023/12/26 |
1,298 |
1,303 |
1,285 |
1,287 |
-1.23% |
357,200 |
2023/12/25 |
1,318 |
1,329 |
1,300 |
1,303 |
-0.31% |
287,200 |
2023/12/22 |
1,320 |
1,326 |
1,298 |
1,307 |
-0.76% |
430,500 |
2023/12/21 |
1,305 |
1,328 |
1,302 |
1,317 |
-0.75% |
367,400 |
2023/12/20 |
1,317 |
1,333 |
1,311 |
1,327 |
+1.38% |
453,200 |
2023/12/19 |
1,304 |
1,309 |
1,292 |
1,309 |
-0.38% |
342,500 |
2023/12/18 |
1,320 |
1,326 |
1,294 |
1,314 |
-1.43% |
450,600 |
2023/12/15 |
1,342 |
1,344 |
1,326 |
1,333 |
-0.15% |
413,700 |
2023/12/14 |
1,388 |
1,388 |
1,332 |
1,335 |
-4.03% |
359,200 |
2023/12/13 |
1,375 |
1,398 |
1,375 |
1,391 |
+1.24% |
311,000 |
2023/12/12 |
1,401 |
1,401 |
1,368 |
1,374 |
-0.65% |
200,800 |
2023/12/11 |
1,384 |
1,398 |
1,375 |
1,383 |
+0.80% |
245,300 |
2023/12/8 |
1,396 |
1,396 |
1,366 |
1,372 |
-2.63% |
764,200 |
2023/12/7 |
1,471 |
1,474 |
1,409 |
1,409 |
-2.22% |
461,300 |
2023/12/6 |
1,435 |
1,446 |
1,431 |
1,441 |
+0.70% |
327,700 |
2023/12/5 |
1,450 |
1,465 |
1,431 |
1,431 |
-1.65% |
370,000 |
2023/12/4 |
1,455 |
1,474 |
1,445 |
1,455 |
-0.41% |
300,100 |
2023/12/1 |
1,462 |
1,473 |
1,447 |
1,461 |
-0.68% |
415,500 |
2023/11/30 |
1,461 |
1,478 |
1,455 |
1,471 |
+2.80% |
673,900 |
2023/11/29 |
1,405 |
1,444 |
1,405 |
1,431 |
+0.77% |
251,700 |
2023/11/28 |
1,440 |
1,455 |
1,411 |
1,420 |
-1.11% |
412,700 |
2023/11/27 |
1,441 |
1,449 |
1,432 |
1,436 |
-0.35% |
318,100 |
2023/11/24 |
1,420 |
1,446 |
1,415 |
1,441 |
+3.52% |
499,300 |
2023/11/22 |
1,393 |
1,418 |
1,385 |
1,392 |
-0.50% |
309,200 |
2023/11/21 |
1,389 |
1,406 |
1,388 |
1,399 |
+0.72% |
349,500 |
2023/11/20 |
1,404 |
1,407 |
1,387 |
1,389 |
-1.07% |
262,600 |
2023/11/17 |
1,409 |
1,409 |
1,385 |
1,404 |
-0.43% |
280,800 |
2023/11/16 |
1,429 |
1,435 |
1,393 |
1,410 |
-2.02% |
351,700 |
2023/11/15 |
1,427 |
1,452 |
1,423 |
1,439 |
+1.12% |
563,300 |
2023/11/14 |
1,409 |
1,428 |
1,408 |
1,423 |
+1.21% |
523,700 |
2023/11/13 |
1,407 |
1,423 |
1,401 |
1,406 |
+1.01% |
673,000 |
2023/11/10 |
1,410 |
1,413 |
1,370 |
1,392 |
+0.00% |
699,500 |
2023/11/9 |
1,354 |
1,411 |
1,354 |
1,392 |
+12.80% |
2,558,900 |
2023/11/8 |
1,282 |
1,285 |
1,229 |
1,234 |
-3.37% |
900,600 |
2023/11/7 |
1,295 |
1,295 |
1,272 |
1,277 |
-1.31% |
267,400 |
2023/11/6 |
1,287 |
1,294 |
1,282 |
1,294 |
+2.62% |
372,400 |
2023/11/2 |
1,275 |
1,279 |
1,254 |
1,261 |
-0.08% |
388,600 |
2023/11/1 |
1,273 |
1,283 |
1,256 |
1,262 |
+1.12% |
578,600 |
2023/10/31 |
1,226 |
1,251 |
1,222 |
1,248 |
+1.38% |
478,300 |
2023/10/30 |
1,242 |
1,242 |
1,222 |
1,231 |
-1.60% |
1,579,600 |
2023/10/27 |
1,233 |
1,251 |
1,232 |
1,251 |
+2.12% |
379,500 |
2023/10/26 |
1,229 |
1,252 |
1,219 |
1,225 |
-1.53% |
467,900 |
2023/10/25 |
1,260 |
1,265 |
1,235 |
1,244 |
-1.50% |
592,600 |
2023/10/24 |
1,258 |
1,269 |
1,224 |
1,263 |
+0.48% |
610,900 |
2023/10/23 |
1,267 |
1,277 |
1,254 |
1,257 |
-1.33% |
412,800 |
|