日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,091 |
1,091 |
1,043 |
1,070 |
-1.92% |
42,500 |
2024/4/18 |
1,090 |
1,110 |
1,088 |
1,091 |
+0.18% |
17,700 |
2024/4/17 |
1,124 |
1,124 |
1,089 |
1,089 |
-3.03% |
38,200 |
2024/4/16 |
1,133 |
1,133 |
1,104 |
1,123 |
-0.88% |
22,300 |
2024/4/15 |
1,138 |
1,138 |
1,125 |
1,133 |
+0.18% |
9,100 |
2024/4/12 |
1,142 |
1,149 |
1,125 |
1,131 |
-0.70% |
12,800 |
2024/4/11 |
1,135 |
1,144 |
1,132 |
1,139 |
+0.35% |
7,700 |
2024/4/10 |
1,135 |
1,144 |
1,132 |
1,135 |
+0.09% |
8,800 |
2024/4/9 |
1,130 |
1,140 |
1,130 |
1,134 |
+0.53% |
3,200 |
2024/4/8 |
1,145 |
1,145 |
1,127 |
1,128 |
+0.53% |
12,100 |
2024/4/5 |
1,129 |
1,136 |
1,120 |
1,122 |
-1.32% |
11,200 |
2024/4/4 |
1,139 |
1,139 |
1,121 |
1,137 |
+1.43% |
7,000 |
2024/4/3 |
1,116 |
1,125 |
1,116 |
1,121 |
+0.00% |
6,100 |
2024/4/2 |
1,125 |
1,127 |
1,113 |
1,121 |
+0.09% |
14,500 |
2024/4/1 |
1,150 |
1,150 |
1,120 |
1,120 |
-2.61% |
18,700 |
2024/3/29 |
1,144 |
1,154 |
1,141 |
1,150 |
+0.00% |
8,200 |
2024/3/28 |
1,146 |
1,158 |
1,143 |
1,150 |
+0.26% |
5,700 |
2024/3/27 |
1,155 |
1,171 |
1,143 |
1,147 |
-0.43% |
27,400 |
2024/3/26 |
1,140 |
1,167 |
1,134 |
1,152 |
+1.14% |
16,700 |
2024/3/25 |
1,164 |
1,165 |
1,132 |
1,139 |
-1.56% |
16,700 |
2024/3/22 |
1,155 |
1,162 |
1,131 |
1,157 |
+2.03% |
16,100 |
2024/3/21 |
1,140 |
1,154 |
1,130 |
1,134 |
-0.09% |
25,600 |
2024/3/19 |
1,133 |
1,152 |
1,126 |
1,135 |
+0.80% |
12,600 |
2024/3/18 |
1,123 |
1,130 |
1,099 |
1,126 |
+2.09% |
157,500 |
2024/3/15 |
1,135 |
1,135 |
1,095 |
1,103 |
-2.90% |
49,700 |
2024/3/14 |
1,115 |
1,136 |
1,113 |
1,136 |
+2.07% |
8,700 |
2024/3/13 |
1,123 |
1,125 |
1,108 |
1,113 |
-0.80% |
14,800 |
2024/3/12 |
1,105 |
1,123 |
1,105 |
1,122 |
+0.27% |
6,900 |
2024/3/11 |
1,119 |
1,127 |
1,102 |
1,119 |
-0.62% |
33,600 |
2024/3/8 |
1,127 |
1,150 |
1,123 |
1,126 |
-0.27% |
23,300 |
2024/3/7 |
1,131 |
1,145 |
1,122 |
1,129 |
-0.09% |
15,800 |
2024/3/6 |
1,120 |
1,138 |
1,120 |
1,130 |
+0.89% |
16,800 |
2024/3/5 |
1,117 |
1,122 |
1,110 |
1,120 |
+0.27% |
14,300 |
2024/3/4 |
1,125 |
1,132 |
1,115 |
1,117 |
-1.15% |
29,600 |
2024/3/1 |
1,133 |
1,133 |
1,116 |
1,130 |
-0.26% |
20,800 |
2024/2/29 |
1,139 |
1,149 |
1,127 |
1,133 |
-1.39% |
20,200 |
2024/2/28 |
1,125 |
1,153 |
1,125 |
1,149 |
+1.77% |
34,600 |
2024/2/27 |
1,142 |
1,142 |
1,126 |
1,129 |
-1.66% |
11,600 |
2024/2/26 |
1,130 |
1,148 |
1,130 |
1,148 |
+2.23% |
27,200 |
2024/2/22 |
1,157 |
1,157 |
1,108 |
1,123 |
-1.40% |
39,700 |
2024/2/21 |
1,155 |
1,155 |
1,130 |
1,139 |
-1.98% |
38,500 |
2024/2/20 |
1,182 |
1,189 |
1,154 |
1,162 |
-0.43% |
44,000 |
2024/2/19 |
1,177 |
1,179 |
1,162 |
1,167 |
+0.00% |
14,900 |
2024/2/16 |
1,171 |
1,200 |
1,161 |
1,167 |
+0.26% |
28,300 |
2024/2/15 |
1,216 |
1,216 |
1,153 |
1,164 |
-8.78% |
102,300 |
2024/2/14 |
1,258 |
1,276 |
1,240 |
1,276 |
+0.71% |
52,800 |
2024/2/13 |
1,270 |
1,284 |
1,260 |
1,267 |
-0.24% |
30,000 |
2024/2/9 |
1,289 |
1,303 |
1,270 |
1,270 |
-2.01% |
29,600 |
2024/2/8 |
1,269 |
1,296 |
1,262 |
1,296 |
+1.65% |
29,300 |
2024/2/7 |
1,264 |
1,284 |
1,264 |
1,275 |
+0.87% |
20,900 |
2024/2/6 |
1,253 |
1,280 |
1,248 |
1,264 |
+0.32% |
17,700 |
2024/2/5 |
1,255 |
1,273 |
1,252 |
1,260 |
+0.40% |
9,800 |
2024/2/2 |
1,255 |
1,269 |
1,252 |
1,255 |
-0.55% |
11,400 |
2024/2/1 |
1,283 |
1,289 |
1,249 |
1,262 |
-1.94% |
25,100 |
2024/1/31 |
1,274 |
1,287 |
1,257 |
1,287 |
+1.58% |
23,900 |
2024/1/30 |
1,285 |
1,291 |
1,267 |
1,267 |
-1.40% |
51,800 |
2024/1/29 |
1,292 |
1,296 |
1,271 |
1,285 |
-0.54% |
14,400 |
2024/1/26 |
1,301 |
1,307 |
1,284 |
1,292 |
-1.90% |
19,600 |
2024/1/25 |
1,265 |
1,329 |
1,265 |
1,317 |
+4.11% |
94,500 |
2024/1/24 |
1,241 |
1,265 |
1,241 |
1,265 |
+1.93% |
27,300 |
2024/1/23 |
1,254 |
1,254 |
1,224 |
1,241 |
-1.04% |
27,200 |
2024/1/22 |
1,229 |
1,254 |
1,221 |
1,254 |
+2.70% |
32,300 |
2024/1/19 |
1,193 |
1,235 |
1,193 |
1,221 |
+2.09% |
35,800 |
2024/1/18 |
1,200 |
1,206 |
1,188 |
1,196 |
-0.17% |
17,000 |
2024/1/17 |
1,200 |
1,212 |
1,190 |
1,198 |
-0.17% |
29,700 |
2024/1/16 |
1,197 |
1,210 |
1,195 |
1,200 |
-0.33% |
24,800 |
2024/1/15 |
1,200 |
1,210 |
1,183 |
1,204 |
-0.17% |
38,400 |
2024/1/12 |
1,210 |
1,210 |
1,185 |
1,206 |
+0.25% |
39,100 |
2024/1/11 |
1,210 |
1,224 |
1,190 |
1,203 |
+0.75% |
30,300 |
2024/1/10 |
1,200 |
1,210 |
1,189 |
1,194 |
-0.50% |
32,500 |
2024/1/9 |
1,205 |
1,230 |
1,194 |
1,200 |
-0.25% |
25,300 |
2024/1/5 |
1,213 |
1,219 |
1,198 |
1,203 |
-0.82% |
31,100 |
2024/1/4 |
1,192 |
1,227 |
1,185 |
1,213 |
-0.98% |
54,300 |
2023/12/29 |
1,173 |
1,231 |
1,171 |
1,225 |
+3.29% |
67,200 |
2023/12/28 |
1,202 |
1,217 |
1,167 |
1,186 |
-6.17% |
93,600 |
2023/12/27 |
1,228 |
1,273 |
1,228 |
1,264 |
+2.35% |
85,400 |
2023/12/26 |
1,235 |
1,253 |
1,230 |
1,235 |
+0.00% |
23,400 |
2023/12/25 |
1,235 |
1,245 |
1,222 |
1,235 |
+0.00% |
22,400 |
2023/12/22 |
1,205 |
1,253 |
1,205 |
1,235 |
+2.49% |
41,500 |
2023/12/21 |
1,194 |
1,220 |
1,186 |
1,205 |
-0.82% |
33,000 |
2023/12/20 |
1,204 |
1,228 |
1,200 |
1,215 |
+1.33% |
31,400 |
2023/12/19 |
1,201 |
1,226 |
1,199 |
1,199 |
+0.00% |
33,800 |
2023/12/18 |
1,205 |
1,205 |
1,184 |
1,199 |
-0.25% |
16,900 |
2023/12/15 |
1,173 |
1,205 |
1,173 |
1,202 |
+1.95% |
21,700 |
2023/12/14 |
1,162 |
1,204 |
1,162 |
1,179 |
+1.46% |
22,700 |
2023/12/13 |
1,174 |
1,180 |
1,162 |
1,162 |
-1.11% |
18,000 |
2023/12/12 |
1,186 |
1,189 |
1,166 |
1,175 |
-0.93% |
15,600 |
2023/12/11 |
1,169 |
1,190 |
1,169 |
1,186 |
+0.94% |
10,400 |
2023/12/8 |
1,165 |
1,185 |
1,155 |
1,175 |
+0.26% |
25,300 |
2023/12/7 |
1,193 |
1,193 |
1,170 |
1,172 |
-1.92% |
20,200 |
2023/12/6 |
1,190 |
1,207 |
1,190 |
1,195 |
+0.42% |
10,800 |
2023/12/5 |
1,214 |
1,228 |
1,190 |
1,190 |
-2.22% |
31,300 |
2023/12/4 |
1,220 |
1,232 |
1,210 |
1,217 |
-0.25% |
17,900 |
2023/12/1 |
1,219 |
1,232 |
1,210 |
1,220 |
+0.49% |
22,300 |
2023/11/30 |
1,220 |
1,220 |
1,207 |
1,214 |
-0.90% |
9,000 |
2023/11/29 |
1,217 |
1,238 |
1,213 |
1,225 |
+0.66% |
13,400 |
2023/11/28 |
1,230 |
1,237 |
1,211 |
1,217 |
-1.22% |
13,400 |
2023/11/27 |
1,220 |
1,236 |
1,216 |
1,232 |
+2.07% |
27,000 |
2023/11/24 |
1,202 |
1,224 |
1,191 |
1,207 |
+0.92% |
26,800 |
2023/11/22 |
1,189 |
1,205 |
1,189 |
1,196 |
+0.42% |
26,500 |
2023/11/21 |
1,200 |
1,208 |
1,183 |
1,191 |
-0.75% |
46,000 |
2023/11/20 |
1,149 |
1,200 |
1,148 |
1,200 |
+4.53% |
33,700 |
2023/11/17 |
1,134 |
1,155 |
1,133 |
1,148 |
+0.70% |
19,400 |
2023/11/16 |
1,148 |
1,153 |
1,134 |
1,140 |
-0.61% |
33,000 |
2023/11/15 |
1,110 |
1,174 |
1,108 |
1,147 |
+7.20% |
97,500 |
2023/11/14 |
1,087 |
1,092 |
1,070 |
1,070 |
-1.74% |
18,000 |
2023/11/13 |
1,101 |
1,104 |
1,088 |
1,089 |
-1.18% |
11,000 |
2023/11/10 |
1,086 |
1,103 |
1,081 |
1,102 |
+1.38% |
28,700 |
2023/11/9 |
1,084 |
1,093 |
1,081 |
1,087 |
+0.18% |
14,300 |
2023/11/8 |
1,097 |
1,097 |
1,082 |
1,085 |
-0.09% |
19,500 |
2023/11/7 |
1,083 |
1,091 |
1,082 |
1,086 |
-0.46% |
9,200 |
2023/11/6 |
1,093 |
1,095 |
1,087 |
1,091 |
+1.21% |
13,900 |
2023/11/2 |
1,070 |
1,082 |
1,070 |
1,078 |
+0.47% |
15,600 |
2023/11/1 |
1,090 |
1,090 |
1,068 |
1,073 |
-0.19% |
13,400 |
2023/10/31 |
1,069 |
1,083 |
1,059 |
1,075 |
+1.42% |
37,300 |
2023/10/30 |
1,075 |
1,097 |
1,060 |
1,060 |
-3.02% |
60,200 |
2023/10/27 |
1,074 |
1,093 |
1,070 |
1,093 |
+2.53% |
19,500 |
2023/10/26 |
1,059 |
1,081 |
1,059 |
1,066 |
-0.65% |
35,800 |
2023/10/25 |
1,074 |
1,074 |
1,065 |
1,073 |
+0.00% |
18,500 |
2023/10/24 |
1,053 |
1,079 |
1,032 |
1,073 |
+2.09% |
31,700 |
2023/10/23 |
1,073 |
1,073 |
1,050 |
1,051 |
-2.05% |
20,000 |
2023/10/20 |
1,075 |
1,081 |
1,064 |
1,073 |
-0.37% |
17,500 |
2023/10/19 |
1,084 |
1,093 |
1,068 |
1,077 |
-1.73% |
17,500 |
|