日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,367 |
1,369 |
1,341 |
1,347 |
-1.54% |
118,800 |
2024/4/22 |
1,357 |
1,384 |
1,347 |
1,368 |
+1.03% |
154,700 |
2024/4/19 |
1,389 |
1,400 |
1,324 |
1,354 |
-2.66% |
162,400 |
2024/4/18 |
1,401 |
1,411 |
1,379 |
1,391 |
-0.29% |
134,900 |
2024/4/17 |
1,457 |
1,458 |
1,395 |
1,395 |
-5.42% |
184,200 |
2024/4/16 |
1,497 |
1,529 |
1,475 |
1,475 |
-1.47% |
295,300 |
2024/4/15 |
1,447 |
1,506 |
1,441 |
1,497 |
+1.84% |
148,800 |
2024/4/12 |
1,502 |
1,555 |
1,470 |
1,470 |
-0.68% |
203,000 |
2024/4/11 |
1,407 |
1,480 |
1,388 |
1,480 |
+4.30% |
172,500 |
2024/4/10 |
1,395 |
1,423 |
1,391 |
1,419 |
+1.14% |
73,600 |
2024/4/9 |
1,390 |
1,409 |
1,381 |
1,403 |
+1.01% |
72,600 |
2024/4/8 |
1,412 |
1,419 |
1,382 |
1,389 |
-1.63% |
122,300 |
2024/4/5 |
1,406 |
1,420 |
1,387 |
1,412 |
-1.12% |
145,100 |
2024/4/4 |
1,411 |
1,441 |
1,390 |
1,428 |
+1.28% |
171,400 |
2024/4/3 |
1,400 |
1,422 |
1,396 |
1,410 |
-0.70% |
123,700 |
2024/4/2 |
1,452 |
1,455 |
1,408 |
1,420 |
-3.01% |
166,900 |
2024/4/1 |
1,520 |
1,530 |
1,460 |
1,464 |
-3.56% |
158,300 |
2024/3/29 |
1,486 |
1,529 |
1,481 |
1,518 |
+2.78% |
217,000 |
2024/3/28 |
1,505 |
1,519 |
1,466 |
1,477 |
-2.64% |
212,900 |
2024/3/27 |
1,480 |
1,534 |
1,480 |
1,517 |
+3.27% |
312,300 |
2024/3/26 |
1,485 |
1,485 |
1,463 |
1,469 |
-0.14% |
140,700 |
2024/3/25 |
1,460 |
1,508 |
1,460 |
1,471 |
+0.75% |
182,300 |
2024/3/22 |
1,440 |
1,474 |
1,432 |
1,460 |
+1.53% |
155,500 |
2024/3/21 |
1,441 |
1,445 |
1,421 |
1,438 |
+0.77% |
165,600 |
2024/3/19 |
1,400 |
1,435 |
1,390 |
1,427 |
+0.71% |
122,600 |
2024/3/18 |
1,444 |
1,450 |
1,410 |
1,417 |
-1.53% |
171,200 |
2024/3/15 |
1,446 |
1,458 |
1,404 |
1,439 |
-0.55% |
294,300 |
2024/3/14 |
1,384 |
1,454 |
1,372 |
1,447 |
+6.87% |
258,100 |
2024/3/13 |
1,381 |
1,389 |
1,344 |
1,354 |
-1.38% |
108,500 |
2024/3/12 |
1,353 |
1,390 |
1,333 |
1,373 |
+1.48% |
173,900 |
2024/3/11 |
1,353 |
1,375 |
1,333 |
1,353 |
-1.96% |
199,300 |
2024/3/8 |
1,344 |
1,394 |
1,343 |
1,380 |
+2.00% |
140,300 |
2024/3/7 |
1,355 |
1,368 |
1,341 |
1,353 |
+0.59% |
99,800 |
2024/3/6 |
1,327 |
1,355 |
1,321 |
1,345 |
+1.20% |
91,800 |
2024/3/5 |
1,307 |
1,330 |
1,292 |
1,329 |
+1.68% |
142,600 |
2024/3/4 |
1,339 |
1,356 |
1,306 |
1,307 |
-1.95% |
185,100 |
2024/3/1 |
1,330 |
1,362 |
1,325 |
1,333 |
-0.22% |
149,000 |
2024/2/29 |
1,327 |
1,342 |
1,315 |
1,336 |
+2.30% |
165,500 |
2024/2/28 |
1,305 |
1,338 |
1,302 |
1,306 |
+0.85% |
136,100 |
2024/2/27 |
1,270 |
1,304 |
1,270 |
1,295 |
+1.97% |
131,600 |
2024/2/26 |
1,283 |
1,299 |
1,253 |
1,270 |
-1.01% |
104,100 |
2024/2/22 |
1,313 |
1,324 |
1,282 |
1,283 |
-3.17% |
178,900 |
2024/2/21 |
1,281 |
1,339 |
1,280 |
1,325 |
+4.91% |
276,800 |
2024/2/20 |
1,276 |
1,280 |
1,228 |
1,263 |
+0.24% |
128,100 |
2024/2/19 |
1,236 |
1,260 |
1,210 |
1,260 |
+1.61% |
140,100 |
2024/2/16 |
1,250 |
1,259 |
1,228 |
1,240 |
+0.32% |
132,700 |
2024/2/15 |
1,298 |
1,298 |
1,230 |
1,236 |
-5.07% |
247,800 |
2024/2/14 |
1,331 |
1,331 |
1,286 |
1,302 |
-2.47% |
159,400 |
2024/2/13 |
1,280 |
1,336 |
1,280 |
1,335 |
+5.28% |
236,600 |
2024/2/9 |
1,370 |
1,385 |
1,265 |
1,268 |
-8.71% |
269,100 |
2024/2/8 |
1,395 |
1,412 |
1,367 |
1,389 |
+1.09% |
277,000 |
2024/2/7 |
1,300 |
1,374 |
1,300 |
1,374 |
+8.02% |
430,500 |
2024/2/6 |
1,264 |
1,290 |
1,259 |
1,272 |
+0.24% |
136,300 |
2024/2/5 |
1,278 |
1,287 |
1,256 |
1,269 |
-1.01% |
166,000 |
2024/2/2 |
1,220 |
1,296 |
1,220 |
1,282 |
+4.31% |
264,600 |
2024/2/1 |
1,155 |
1,239 |
1,153 |
1,229 |
+4.86% |
259,600 |
2024/1/31 |
1,166 |
1,188 |
1,145 |
1,172 |
+1.21% |
240,800 |
2024/1/30 |
1,149 |
1,163 |
1,144 |
1,158 |
+1.58% |
139,900 |
2024/1/29 |
1,126 |
1,145 |
1,126 |
1,140 |
+1.42% |
48,700 |
2024/1/26 |
1,129 |
1,135 |
1,114 |
1,124 |
-0.88% |
87,000 |
2024/1/25 |
1,123 |
1,142 |
1,120 |
1,134 |
+0.18% |
63,900 |
2024/1/24 |
1,145 |
1,147 |
1,130 |
1,132 |
-1.91% |
71,100 |
2024/1/23 |
1,163 |
1,166 |
1,148 |
1,154 |
-0.77% |
72,800 |
2024/1/22 |
1,153 |
1,170 |
1,129 |
1,163 |
+1.22% |
141,600 |
2024/1/19 |
1,139 |
1,151 |
1,134 |
1,149 |
+0.88% |
133,100 |
2024/1/18 |
1,120 |
1,154 |
1,120 |
1,139 |
+2.43% |
116,900 |
2024/1/17 |
1,093 |
1,127 |
1,093 |
1,112 |
+1.83% |
106,500 |
2024/1/16 |
1,115 |
1,115 |
1,083 |
1,092 |
-2.50% |
89,600 |
2024/1/15 |
1,115 |
1,126 |
1,113 |
1,120 |
+0.09% |
51,900 |
2024/1/12 |
1,125 |
1,136 |
1,115 |
1,119 |
+0.09% |
70,700 |
2024/1/11 |
1,130 |
1,135 |
1,115 |
1,118 |
-0.09% |
87,500 |
2024/1/10 |
1,130 |
1,138 |
1,110 |
1,119 |
-0.97% |
110,100 |
2024/1/9 |
1,155 |
1,161 |
1,127 |
1,130 |
-2.25% |
135,100 |
2024/1/5 |
1,146 |
1,169 |
1,141 |
1,156 |
+2.21% |
166,700 |
2024/1/4 |
1,125 |
1,135 |
1,117 |
1,131 |
+0.62% |
80,300 |
2023/12/29 |
1,097 |
1,130 |
1,097 |
1,124 |
+2.46% |
84,000 |
2023/12/28 |
1,110 |
1,118 |
1,091 |
1,097 |
-1.35% |
52,500 |
2023/12/27 |
1,111 |
1,116 |
1,087 |
1,112 |
-0.36% |
127,200 |
2023/12/26 |
1,073 |
1,118 |
1,072 |
1,116 |
+5.38% |
190,100 |
2023/12/25 |
1,065 |
1,065 |
1,052 |
1,059 |
+0.76% |
57,600 |
2023/12/22 |
1,040 |
1,052 |
1,040 |
1,051 |
+1.45% |
60,800 |
2023/12/21 |
1,032 |
1,048 |
1,028 |
1,036 |
+0.39% |
60,900 |
2023/12/20 |
1,042 |
1,048 |
1,032 |
1,032 |
-0.48% |
34,500 |
2023/12/19 |
1,042 |
1,043 |
1,029 |
1,037 |
-0.48% |
42,100 |
2023/12/18 |
1,052 |
1,052 |
1,024 |
1,042 |
-2.07% |
50,800 |
2023/12/15 |
1,067 |
1,075 |
1,051 |
1,064 |
+1.24% |
142,000 |
2023/12/14 |
1,080 |
1,093 |
1,046 |
1,051 |
-2.87% |
136,000 |
2023/12/13 |
1,078 |
1,088 |
1,068 |
1,082 |
-0.18% |
100,700 |
2023/12/12 |
1,058 |
1,089 |
1,050 |
1,084 |
+3.73% |
161,300 |
2023/12/11 |
1,020 |
1,045 |
1,020 |
1,045 |
+3.16% |
97,600 |
2023/12/8 |
1,030 |
1,031 |
1,006 |
1,013 |
-1.65% |
215,700 |
2023/12/7 |
1,031 |
1,041 |
1,025 |
1,030 |
-0.96% |
74,800 |
2023/12/6 |
1,008 |
1,041 |
1,008 |
1,040 |
+3.38% |
94,900 |
2023/12/5 |
1,024 |
1,032 |
1,003 |
1,006 |
-1.66% |
116,500 |
2023/12/4 |
1,020 |
1,025 |
1,009 |
1,023 |
+0.20% |
87,400 |
2023/12/1 |
1,015 |
1,024 |
1,008 |
1,021 |
+1.79% |
154,100 |
2023/11/30 |
980 |
1,009 |
978 |
1,003 |
+2.56% |
163,700 |
2023/11/29 |
989 |
995 |
978 |
978 |
-1.11% |
46,000 |
2023/11/28 |
974 |
989 |
971 |
989 |
+1.85% |
58,700 |
2023/11/27 |
982 |
982 |
970 |
971 |
-0.51% |
46,500 |
2023/11/24 |
971 |
979 |
970 |
976 |
+0.41% |
46,600 |
2023/11/22 |
958 |
975 |
958 |
972 |
+1.36% |
48,000 |
2023/11/21 |
965 |
970 |
956 |
959 |
-0.62% |
47,300 |
2023/11/20 |
977 |
983 |
964 |
965 |
-1.33% |
56,200 |
2023/11/17 |
955 |
978 |
952 |
978 |
+3.06% |
72,100 |
2023/11/16 |
946 |
956 |
944 |
949 |
-1.04% |
55,700 |
2023/11/15 |
970 |
970 |
952 |
959 |
-0.21% |
52,800 |
2023/11/14 |
960 |
967 |
952 |
961 |
+0.21% |
131,600 |
2023/11/13 |
970 |
970 |
950 |
959 |
-0.52% |
60,400 |
2023/11/10 |
947 |
965 |
940 |
964 |
+1.05% |
117,100 |
2023/11/9 |
938 |
957 |
938 |
954 |
+1.06% |
78,400 |
2023/11/8 |
966 |
966 |
932 |
944 |
-2.78% |
135,700 |
2023/11/7 |
979 |
989 |
971 |
971 |
-0.82% |
58,200 |
2023/11/6 |
985 |
986 |
975 |
979 |
-0.10% |
79,600 |
2023/11/2 |
1,015 |
1,016 |
975 |
980 |
-2.49% |
79,500 |
2023/11/1 |
980 |
1,009 |
978 |
1,005 |
+2.97% |
161,500 |
2023/10/31 |
951 |
976 |
941 |
976 |
+3.72% |
151,800 |
2023/10/30 |
951 |
960 |
931 |
941 |
-2.59% |
93,000 |
2023/10/27 |
942 |
966 |
942 |
966 |
+3.21% |
63,100 |
2023/10/26 |
943 |
951 |
929 |
936 |
-0.64% |
52,300 |
2023/10/25 |
950 |
955 |
940 |
942 |
+0.11% |
50,500 |
2023/10/24 |
936 |
944 |
920 |
941 |
+1.07% |
79,000 |
2023/10/23 |
940 |
950 |
931 |
931 |
-0.96% |
72,000 |
|