日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,306 |
1,312 |
1,298 |
1,298 |
-0.61% |
29,000 |
2024/4/22 |
1,308 |
1,313 |
1,300 |
1,306 |
+1.24% |
27,500 |
2024/4/19 |
1,320 |
1,320 |
1,277 |
1,290 |
-2.64% |
63,500 |
2024/4/18 |
1,309 |
1,333 |
1,304 |
1,325 |
+1.22% |
26,100 |
2024/4/17 |
1,322 |
1,322 |
1,297 |
1,309 |
-0.46% |
31,800 |
2024/4/16 |
1,320 |
1,322 |
1,311 |
1,315 |
-0.75% |
32,300 |
2024/4/15 |
1,337 |
1,337 |
1,322 |
1,325 |
-0.90% |
20,800 |
2024/4/12 |
1,336 |
1,346 |
1,329 |
1,337 |
+0.68% |
32,300 |
2024/4/11 |
1,330 |
1,336 |
1,324 |
1,328 |
-0.67% |
12,500 |
2024/4/10 |
1,339 |
1,344 |
1,330 |
1,337 |
+0.22% |
25,000 |
2024/4/9 |
1,324 |
1,337 |
1,312 |
1,334 |
+1.37% |
27,200 |
2024/4/8 |
1,321 |
1,326 |
1,307 |
1,316 |
+0.30% |
29,500 |
2024/4/5 |
1,315 |
1,324 |
1,306 |
1,312 |
-1.06% |
43,500 |
2024/4/4 |
1,326 |
1,344 |
1,321 |
1,326 |
-0.15% |
42,000 |
2024/4/3 |
1,330 |
1,344 |
1,325 |
1,328 |
-0.15% |
53,200 |
2024/4/2 |
1,359 |
1,359 |
1,328 |
1,330 |
-2.13% |
39,800 |
2024/4/1 |
1,364 |
1,372 |
1,351 |
1,359 |
+0.22% |
37,100 |
2024/3/29 |
1,328 |
1,356 |
1,328 |
1,356 |
+1.73% |
41,000 |
2024/3/28 |
1,353 |
1,360 |
1,332 |
1,333 |
-1.04% |
33,000 |
2024/3/27 |
1,353 |
1,354 |
1,345 |
1,347 |
+1.20% |
49,300 |
2024/3/26 |
1,325 |
1,336 |
1,316 |
1,331 |
+0.08% |
34,700 |
2024/3/25 |
1,335 |
1,347 |
1,327 |
1,330 |
+0.00% |
48,300 |
2024/3/22 |
1,325 |
1,339 |
1,316 |
1,330 |
+0.91% |
50,300 |
2024/3/21 |
1,360 |
1,360 |
1,317 |
1,318 |
-2.30% |
55,700 |
2024/3/19 |
1,337 |
1,358 |
1,321 |
1,349 |
+1.05% |
78,900 |
2024/3/18 |
1,353 |
1,359 |
1,330 |
1,335 |
-0.96% |
44,600 |
2024/3/15 |
1,388 |
1,388 |
1,347 |
1,348 |
-3.44% |
74,300 |
2024/3/14 |
1,369 |
1,411 |
1,360 |
1,396 |
+6.81% |
326,700 |
2024/3/13 |
1,318 |
1,324 |
1,296 |
1,307 |
-0.83% |
28,400 |
2024/3/12 |
1,286 |
1,319 |
1,281 |
1,318 |
+1.38% |
24,900 |
2024/3/11 |
1,310 |
1,316 |
1,286 |
1,300 |
-1.81% |
49,200 |
2024/3/8 |
1,300 |
1,326 |
1,290 |
1,324 |
+0.84% |
53,500 |
2024/3/7 |
1,305 |
1,320 |
1,298 |
1,313 |
+0.69% |
58,900 |
2024/3/6 |
1,274 |
1,323 |
1,272 |
1,304 |
+1.88% |
76,000 |
2024/3/5 |
1,310 |
1,310 |
1,280 |
1,280 |
-2.59% |
72,900 |
2024/3/4 |
1,339 |
1,339 |
1,312 |
1,314 |
-2.38% |
44,100 |
2024/3/1 |
1,380 |
1,380 |
1,346 |
1,346 |
-1.75% |
24,500 |
2024/2/29 |
1,377 |
1,380 |
1,366 |
1,370 |
+0.29% |
24,300 |
2024/2/28 |
1,360 |
1,385 |
1,349 |
1,366 |
+0.22% |
35,200 |
2024/2/27 |
1,352 |
1,364 |
1,341 |
1,363 |
+0.29% |
42,100 |
2024/2/26 |
1,346 |
1,367 |
1,346 |
1,359 |
+1.42% |
35,800 |
2024/2/22 |
1,351 |
1,351 |
1,335 |
1,340 |
+0.45% |
26,700 |
2024/2/21 |
1,360 |
1,360 |
1,328 |
1,334 |
-2.34% |
35,900 |
2024/2/20 |
1,380 |
1,390 |
1,366 |
1,366 |
-1.01% |
27,500 |
2024/2/19 |
1,385 |
1,402 |
1,379 |
1,380 |
-0.79% |
47,700 |
2024/2/16 |
1,374 |
1,402 |
1,367 |
1,391 |
+1.98% |
70,800 |
2024/2/15 |
1,335 |
1,378 |
1,303 |
1,364 |
+4.36% |
82,200 |
2024/2/14 |
1,353 |
1,353 |
1,302 |
1,307 |
-4.04% |
115,400 |
2024/2/13 |
1,359 |
1,377 |
1,358 |
1,362 |
+0.29% |
88,300 |
2024/2/9 |
1,355 |
1,368 |
1,353 |
1,358 |
-0.88% |
68,700 |
2024/2/8 |
1,380 |
1,387 |
1,362 |
1,370 |
-1.51% |
68,200 |
2024/2/7 |
1,393 |
1,401 |
1,375 |
1,391 |
-0.71% |
77,100 |
2024/2/6 |
1,407 |
1,417 |
1,393 |
1,401 |
-1.27% |
44,100 |
2024/2/5 |
1,422 |
1,427 |
1,405 |
1,419 |
+0.00% |
51,300 |
2024/2/2 |
1,405 |
1,438 |
1,403 |
1,419 |
+0.57% |
49,000 |
2024/2/1 |
1,420 |
1,435 |
1,402 |
1,411 |
-1.67% |
43,400 |
2024/1/31 |
1,436 |
1,437 |
1,419 |
1,435 |
-1.17% |
42,500 |
2024/1/30 |
1,451 |
1,458 |
1,426 |
1,452 |
+0.48% |
78,600 |
2024/1/29 |
1,455 |
1,456 |
1,434 |
1,445 |
-0.62% |
60,700 |
2024/1/26 |
1,445 |
1,478 |
1,445 |
1,454 |
-0.41% |
40,000 |
2024/1/25 |
1,468 |
1,469 |
1,445 |
1,460 |
-0.27% |
44,000 |
2024/1/24 |
1,467 |
1,476 |
1,445 |
1,464 |
-1.01% |
43,900 |
2024/1/23 |
1,488 |
1,505 |
1,476 |
1,479 |
-0.07% |
34,800 |
2024/1/22 |
1,485 |
1,492 |
1,476 |
1,480 |
+0.14% |
20,300 |
2024/1/19 |
1,500 |
1,501 |
1,471 |
1,478 |
-1.20% |
41,000 |
2024/1/18 |
1,500 |
1,514 |
1,495 |
1,496 |
-0.86% |
45,900 |
2024/1/17 |
1,547 |
1,552 |
1,509 |
1,509 |
-2.65% |
46,300 |
2024/1/16 |
1,536 |
1,556 |
1,526 |
1,550 |
+0.91% |
87,200 |
2024/1/15 |
1,468 |
1,537 |
1,466 |
1,536 |
+4.70% |
72,800 |
2024/1/12 |
1,511 |
1,516 |
1,466 |
1,467 |
-2.85% |
59,400 |
2024/1/11 |
1,516 |
1,547 |
1,496 |
1,510 |
-0.40% |
80,200 |
2024/1/10 |
1,513 |
1,529 |
1,506 |
1,516 |
-0.59% |
79,100 |
2024/1/9 |
1,496 |
1,540 |
1,496 |
1,525 |
+2.28% |
98,300 |
2024/1/5 |
1,505 |
1,514 |
1,482 |
1,491 |
-0.80% |
105,500 |
2024/1/4 |
1,530 |
1,530 |
1,488 |
1,503 |
-2.66% |
86,300 |
2023/12/29 |
1,482 |
1,544 |
1,474 |
1,544 |
+3.97% |
143,200 |
2023/12/28 |
1,523 |
1,537 |
1,482 |
1,485 |
-5.35% |
392,400 |
2023/12/27 |
1,552 |
1,575 |
1,548 |
1,569 |
+0.77% |
464,900 |
2023/12/26 |
1,566 |
1,572 |
1,552 |
1,557 |
+0.26% |
64,600 |
2023/12/25 |
1,558 |
1,579 |
1,551 |
1,553 |
-0.70% |
150,700 |
2023/12/22 |
1,561 |
1,584 |
1,557 |
1,564 |
+0.51% |
79,500 |
2023/12/21 |
1,551 |
1,559 |
1,532 |
1,556 |
-0.45% |
73,700 |
2023/12/20 |
1,570 |
1,588 |
1,547 |
1,563 |
-0.57% |
89,900 |
2023/12/19 |
1,554 |
1,578 |
1,543 |
1,572 |
+0.96% |
64,000 |
2023/12/18 |
1,579 |
1,589 |
1,552 |
1,557 |
-1.21% |
81,600 |
2023/12/15 |
1,544 |
1,586 |
1,544 |
1,576 |
+1.29% |
68,500 |
2023/12/14 |
1,570 |
1,570 |
1,531 |
1,556 |
+0.13% |
116,900 |
2023/12/13 |
1,528 |
1,567 |
1,527 |
1,554 |
+1.64% |
98,200 |
2023/12/12 |
1,535 |
1,552 |
1,509 |
1,529 |
-0.20% |
121,900 |
2023/12/11 |
1,503 |
1,532 |
1,498 |
1,532 |
+1.73% |
126,400 |
2023/12/8 |
1,477 |
1,525 |
1,468 |
1,506 |
+1.76% |
220,600 |
2023/12/7 |
1,469 |
1,494 |
1,458 |
1,480 |
+0.75% |
93,500 |
2023/12/6 |
1,437 |
1,476 |
1,437 |
1,469 |
+2.08% |
53,200 |
2023/12/5 |
1,485 |
1,485 |
1,439 |
1,439 |
-2.37% |
76,600 |
2023/12/4 |
1,465 |
1,480 |
1,456 |
1,474 |
+0.34% |
75,800 |
2023/12/1 |
1,494 |
1,494 |
1,466 |
1,469 |
-1.94% |
54,400 |
2023/11/30 |
1,501 |
1,507 |
1,481 |
1,498 |
-0.86% |
46,700 |
2023/11/29 |
1,496 |
1,522 |
1,496 |
1,511 |
+0.40% |
44,700 |
2023/11/28 |
1,471 |
1,508 |
1,464 |
1,505 |
+1.35% |
65,600 |
2023/11/27 |
1,476 |
1,492 |
1,471 |
1,485 |
+1.85% |
66,000 |
2023/11/24 |
1,485 |
1,486 |
1,452 |
1,458 |
-1.55% |
72,200 |
2023/11/22 |
1,467 |
1,482 |
1,454 |
1,481 |
-0.13% |
75,300 |
2023/11/21 |
1,462 |
1,507 |
1,460 |
1,483 |
+5.55% |
299,100 |
2023/11/20 |
1,404 |
1,424 |
1,401 |
1,405 |
+0.14% |
77,100 |
2023/11/17 |
1,403 |
1,403 |
1,381 |
1,403 |
-0.28% |
61,600 |
2023/11/16 |
1,377 |
1,407 |
1,367 |
1,407 |
+2.18% |
108,100 |
2023/11/15 |
1,323 |
1,377 |
1,323 |
1,377 |
+6.09% |
159,000 |
2023/11/14 |
1,300 |
1,304 |
1,292 |
1,298 |
-0.23% |
37,600 |
2023/11/13 |
1,303 |
1,305 |
1,295 |
1,301 |
+0.00% |
23,100 |
2023/11/10 |
1,293 |
1,301 |
1,287 |
1,301 |
-0.23% |
29,600 |
2023/11/9 |
1,288 |
1,308 |
1,284 |
1,304 |
+0.69% |
70,600 |
2023/11/8 |
1,314 |
1,316 |
1,289 |
1,295 |
-0.99% |
48,700 |
2023/11/7 |
1,301 |
1,308 |
1,296 |
1,308 |
+0.15% |
31,100 |
2023/11/6 |
1,296 |
1,314 |
1,292 |
1,306 |
+1.24% |
95,100 |
2023/11/2 |
1,284 |
1,290 |
1,279 |
1,290 |
+0.70% |
39,000 |
2023/11/1 |
1,287 |
1,291 |
1,270 |
1,281 |
+0.55% |
83,300 |
2023/10/31 |
1,251 |
1,276 |
1,246 |
1,274 |
+2.41% |
59,600 |
2023/10/30 |
1,238 |
1,247 |
1,229 |
1,244 |
+0.48% |
32,100 |
2023/10/27 |
1,224 |
1,238 |
1,220 |
1,238 |
+2.15% |
35,800 |
2023/10/26 |
1,214 |
1,219 |
1,201 |
1,212 |
-0.49% |
29,800 |
2023/10/25 |
1,224 |
1,228 |
1,217 |
1,218 |
+0.66% |
36,100 |
2023/10/24 |
1,198 |
1,211 |
1,169 |
1,210 |
+1.17% |
71,200 |
2023/10/23 |
1,215 |
1,217 |
1,195 |
1,196 |
-1.32% |
54,600 |
|