日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,249 |
1,256 |
1,235 |
1,243 |
-1.19% |
11,500 |
2024/4/17 |
1,271 |
1,284 |
1,258 |
1,258 |
-1.18% |
6,700 |
2024/4/16 |
1,300 |
1,312 |
1,272 |
1,273 |
-2.08% |
9,100 |
2024/4/15 |
1,306 |
1,309 |
1,300 |
1,300 |
-0.46% |
3,000 |
2024/4/12 |
1,316 |
1,324 |
1,306 |
1,306 |
+0.38% |
3,400 |
2024/4/11 |
1,312 |
1,312 |
1,301 |
1,301 |
-0.84% |
3,300 |
2024/4/10 |
1,321 |
1,321 |
1,311 |
1,312 |
-0.38% |
3,100 |
2024/4/9 |
1,320 |
1,320 |
1,306 |
1,317 |
+1.93% |
5,100 |
2024/4/8 |
1,315 |
1,315 |
1,288 |
1,292 |
+0.54% |
7,500 |
2024/4/5 |
1,280 |
1,297 |
1,280 |
1,285 |
+0.39% |
3,900 |
2024/4/4 |
1,270 |
1,295 |
1,270 |
1,280 |
+1.11% |
4,300 |
2024/4/3 |
1,259 |
1,278 |
1,259 |
1,266 |
+0.08% |
4,000 |
2024/4/2 |
1,284 |
1,292 |
1,265 |
1,265 |
-0.55% |
7,100 |
2024/4/1 |
1,297 |
1,299 |
1,272 |
1,272 |
-2.00% |
7,700 |
2024/3/29 |
1,305 |
1,321 |
1,290 |
1,298 |
-0.54% |
3,800 |
2024/3/28 |
1,303 |
1,328 |
1,271 |
1,305 |
-1.06% |
10,700 |
2024/3/27 |
1,320 |
1,320 |
1,302 |
1,319 |
+0.76% |
7,700 |
2024/3/26 |
1,291 |
1,318 |
1,281 |
1,309 |
+1.08% |
13,000 |
2024/3/25 |
1,270 |
1,295 |
1,261 |
1,295 |
+2.05% |
15,700 |
2024/3/22 |
1,265 |
1,275 |
1,249 |
1,269 |
+0.79% |
10,300 |
2024/3/21 |
1,235 |
1,276 |
1,235 |
1,259 |
+2.03% |
17,400 |
2024/3/19 |
1,206 |
1,234 |
1,200 |
1,234 |
+3.61% |
8,500 |
2024/3/18 |
1,187 |
1,199 |
1,179 |
1,191 |
+0.93% |
12,900 |
2024/3/15 |
1,174 |
1,180 |
1,173 |
1,180 |
+0.60% |
3,800 |
2024/3/14 |
1,174 |
1,179 |
1,167 |
1,173 |
+0.09% |
2,200 |
2024/3/13 |
1,180 |
1,190 |
1,165 |
1,172 |
+0.09% |
7,400 |
2024/3/12 |
1,151 |
1,175 |
1,151 |
1,171 |
+1.83% |
6,300 |
2024/3/11 |
1,174 |
1,175 |
1,148 |
1,150 |
-2.54% |
20,300 |
2024/3/8 |
1,182 |
1,192 |
1,178 |
1,180 |
-1.01% |
9,500 |
2024/3/7 |
1,205 |
1,221 |
1,177 |
1,192 |
-0.75% |
9,000 |
2024/3/6 |
1,183 |
1,202 |
1,183 |
1,201 |
+0.84% |
4,600 |
2024/3/5 |
1,194 |
1,194 |
1,180 |
1,191 |
-0.25% |
5,100 |
2024/3/4 |
1,198 |
1,198 |
1,182 |
1,194 |
+1.02% |
10,100 |
2024/3/1 |
1,199 |
1,199 |
1,182 |
1,182 |
-1.50% |
8,000 |
2024/2/29 |
1,222 |
1,222 |
1,196 |
1,200 |
-1.80% |
9,100 |
2024/2/28 |
1,223 |
1,231 |
1,217 |
1,222 |
-0.57% |
5,300 |
2024/2/27 |
1,224 |
1,233 |
1,218 |
1,229 |
+0.57% |
4,700 |
2024/2/26 |
1,220 |
1,222 |
1,210 |
1,222 |
+0.99% |
12,800 |
2024/2/22 |
1,211 |
1,219 |
1,205 |
1,210 |
+0.41% |
7,300 |
2024/2/21 |
1,214 |
1,220 |
1,168 |
1,205 |
-0.25% |
9,800 |
2024/2/20 |
1,188 |
1,211 |
1,175 |
1,208 |
+2.98% |
16,200 |
2024/2/19 |
1,158 |
1,176 |
1,148 |
1,173 |
+2.27% |
20,600 |
2024/2/16 |
1,132 |
1,154 |
1,132 |
1,147 |
+1.33% |
8,500 |
2024/2/15 |
1,158 |
1,158 |
1,131 |
1,132 |
-1.74% |
13,900 |
2024/2/14 |
1,167 |
1,167 |
1,145 |
1,152 |
-1.29% |
11,200 |
2024/2/13 |
1,175 |
1,182 |
1,151 |
1,167 |
-0.68% |
12,500 |
2024/2/9 |
1,190 |
1,196 |
1,172 |
1,175 |
+0.51% |
17,000 |
2024/2/8 |
1,161 |
1,181 |
1,160 |
1,169 |
+0.78% |
14,700 |
2024/2/7 |
1,144 |
1,161 |
1,144 |
1,160 |
+1.40% |
7,200 |
2024/2/6 |
1,140 |
1,144 |
1,135 |
1,144 |
+0.35% |
6,700 |
2024/2/5 |
1,155 |
1,155 |
1,132 |
1,140 |
-0.70% |
20,900 |
2024/2/2 |
1,150 |
1,152 |
1,144 |
1,148 |
-0.61% |
16,000 |
2024/2/1 |
1,176 |
1,176 |
1,155 |
1,155 |
-1.79% |
12,000 |
2024/1/31 |
1,157 |
1,180 |
1,150 |
1,176 |
+1.64% |
11,600 |
2024/1/30 |
1,172 |
1,195 |
1,153 |
1,157 |
-1.20% |
26,300 |
2024/1/29 |
1,140 |
1,175 |
1,117 |
1,171 |
-4.02% |
92,100 |
2024/1/26 |
1,244 |
1,262 |
1,220 |
1,220 |
+0.91% |
54,000 |
2024/1/25 |
1,194 |
1,209 |
1,193 |
1,209 |
+1.26% |
17,000 |
2024/1/24 |
1,181 |
1,194 |
1,181 |
1,194 |
+1.10% |
6,400 |
2024/1/23 |
1,200 |
1,205 |
1,179 |
1,181 |
-1.09% |
15,500 |
2024/1/22 |
1,194 |
1,194 |
1,179 |
1,194 |
+1.96% |
15,300 |
2024/1/19 |
1,174 |
1,177 |
1,166 |
1,171 |
+0.69% |
4,600 |
2024/1/18 |
1,140 |
1,175 |
1,140 |
1,163 |
+1.84% |
12,000 |
2024/1/17 |
1,174 |
1,174 |
1,141 |
1,142 |
-2.06% |
17,800 |
2024/1/16 |
1,177 |
1,177 |
1,164 |
1,166 |
-0.17% |
3,800 |
2024/1/15 |
1,146 |
1,169 |
1,146 |
1,168 |
+1.92% |
10,400 |
2024/1/12 |
1,160 |
1,166 |
1,137 |
1,146 |
-2.05% |
17,000 |
2024/1/11 |
1,166 |
1,174 |
1,164 |
1,170 |
+0.34% |
13,200 |
2024/1/10 |
1,171 |
1,185 |
1,152 |
1,166 |
-0.26% |
13,200 |
2024/1/9 |
1,178 |
1,180 |
1,150 |
1,169 |
+1.21% |
21,000 |
2024/1/5 |
1,175 |
1,175 |
1,147 |
1,155 |
-1.20% |
15,700 |
2024/1/4 |
1,096 |
1,175 |
1,084 |
1,169 |
+7.84% |
22,800 |
2023/12/29 |
1,074 |
1,089 |
1,073 |
1,084 |
+0.93% |
5,100 |
2023/12/28 |
1,071 |
1,100 |
1,040 |
1,074 |
-0.19% |
19,000 |
2023/12/27 |
1,081 |
1,087 |
1,062 |
1,076 |
+0.09% |
10,100 |
2023/12/26 |
1,067 |
1,079 |
1,063 |
1,075 |
-0.19% |
9,600 |
2023/12/25 |
1,080 |
1,081 |
1,055 |
1,077 |
-0.37% |
12,500 |
2023/12/22 |
1,088 |
1,088 |
1,070 |
1,081 |
-0.64% |
5,800 |
2023/12/21 |
1,076 |
1,093 |
1,050 |
1,088 |
+0.18% |
10,500 |
2023/12/20 |
1,110 |
1,110 |
1,086 |
1,086 |
-1.45% |
6,600 |
2023/12/19 |
1,087 |
1,108 |
1,087 |
1,102 |
+1.38% |
10,300 |
2023/12/18 |
1,032 |
1,092 |
1,030 |
1,087 |
+3.72% |
33,400 |
2023/12/15 |
1,085 |
1,088 |
1,048 |
1,048 |
-3.68% |
30,900 |
2023/12/14 |
1,128 |
1,131 |
1,074 |
1,088 |
-3.55% |
30,400 |
2023/12/13 |
1,145 |
1,148 |
1,123 |
1,128 |
-1.74% |
25,600 |
2023/12/12 |
1,155 |
1,169 |
1,137 |
1,148 |
-0.61% |
12,100 |
2023/12/11 |
1,154 |
1,162 |
1,153 |
1,155 |
+0.17% |
6,200 |
2023/12/8 |
1,174 |
1,184 |
1,153 |
1,153 |
-3.11% |
11,900 |
2023/12/7 |
1,180 |
1,199 |
1,161 |
1,190 |
+0.85% |
19,800 |
2023/12/6 |
1,170 |
1,186 |
1,163 |
1,180 |
+0.85% |
13,600 |
2023/12/5 |
1,153 |
1,194 |
1,153 |
1,170 |
+0.09% |
10,700 |
2023/12/4 |
1,170 |
1,187 |
1,155 |
1,169 |
+1.92% |
9,300 |
2023/12/1 |
1,144 |
1,169 |
1,137 |
1,147 |
+0.09% |
14,100 |
2023/11/30 |
1,154 |
1,160 |
1,090 |
1,146 |
-1.21% |
28,500 |
2023/11/29 |
1,204 |
1,209 |
1,160 |
1,160 |
-3.09% |
24,400 |
2023/11/28 |
1,165 |
1,209 |
1,165 |
1,197 |
+4.00% |
22,000 |
2023/11/27 |
1,133 |
1,161 |
1,133 |
1,151 |
+2.86% |
24,900 |
2023/11/24 |
1,099 |
1,119 |
1,090 |
1,119 |
+3.23% |
14,600 |
2023/11/22 |
1,096 |
1,097 |
1,043 |
1,084 |
-0.37% |
11,900 |
2023/11/21 |
1,078 |
1,088 |
1,068 |
1,088 |
+1.78% |
6,900 |
2023/11/20 |
1,078 |
1,090 |
1,063 |
1,069 |
+0.94% |
11,200 |
2023/11/17 |
1,053 |
1,065 |
1,053 |
1,059 |
+0.57% |
5,200 |
2023/11/16 |
1,054 |
1,060 |
1,051 |
1,053 |
-0.28% |
4,500 |
2023/11/15 |
1,090 |
1,090 |
1,056 |
1,056 |
-0.38% |
9,300 |
2023/11/14 |
1,043 |
1,081 |
1,043 |
1,060 |
+2.22% |
6,700 |
2023/11/13 |
1,101 |
1,101 |
1,037 |
1,037 |
-4.34% |
19,500 |
2023/11/10 |
1,076 |
1,098 |
1,076 |
1,084 |
+1.50% |
17,200 |
2023/11/9 |
1,038 |
1,069 |
1,036 |
1,068 |
+4.20% |
22,300 |
2023/11/8 |
1,017 |
1,042 |
1,015 |
1,025 |
+1.99% |
29,300 |
2023/11/7 |
1,012 |
1,012 |
1,002 |
1,005 |
-0.69% |
7,000 |
2023/11/6 |
1,017 |
1,017 |
1,010 |
1,012 |
+1.20% |
8,000 |
2023/11/2 |
1,015 |
1,015 |
995 |
1,000 |
-0.89% |
9,500 |
2023/11/1 |
1,006 |
1,017 |
1,003 |
1,009 |
+0.40% |
25,800 |
2023/10/31 |
1,005 |
1,005 |
990 |
1,005 |
-0.10% |
23,200 |
2023/10/30 |
1,040 |
1,040 |
999 |
1,006 |
-3.73% |
48,700 |
2023/10/27 |
995 |
1,047 |
985 |
1,045 |
+6.63% |
35,800 |
2023/10/26 |
985 |
989 |
976 |
980 |
+0.51% |
9,700 |
2023/10/25 |
970 |
975 |
970 |
975 |
-0.31% |
10,100 |
2023/10/24 |
984 |
984 |
963 |
978 |
-0.61% |
14,900 |
2023/10/23 |
992 |
994 |
980 |
984 |
-0.10% |
6,600 |
2023/10/20 |
986 |
995 |
984 |
985 |
+0.00% |
6,400 |
2023/10/19 |
983 |
986 |
983 |
985 |
+0.51% |
3,600 |
2023/10/18 |
979 |
980 |
979 |
980 |
+0.20% |
1,300 |
|