日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
915 |
916 |
869 |
869 |
-5.95% |
1,190,700 |
2024/4/18 |
900 |
939 |
895 |
924 |
+2.21% |
638,800 |
2024/4/17 |
948 |
948 |
895 |
904 |
-4.84% |
1,003,600 |
2024/4/16 |
927 |
964 |
916 |
950 |
+1.50% |
1,024,800 |
2024/4/15 |
940 |
946 |
917 |
936 |
-1.78% |
962,000 |
2024/4/12 |
975 |
983 |
951 |
953 |
-2.85% |
855,000 |
2024/4/11 |
960 |
988 |
943 |
981 |
+0.10% |
1,054,100 |
2024/4/10 |
1,005 |
1,007 |
962 |
980 |
-1.61% |
963,300 |
2024/4/9 |
994 |
997 |
971 |
996 |
+0.20% |
769,000 |
2024/4/8 |
987 |
1,009 |
985 |
994 |
+0.71% |
855,700 |
2024/4/5 |
975 |
1,003 |
970 |
987 |
+1.23% |
759,500 |
2024/4/4 |
986 |
996 |
967 |
975 |
-1.02% |
900,400 |
2024/4/3 |
993 |
1,003 |
969 |
985 |
-1.99% |
964,100 |
2024/4/2 |
1,044 |
1,044 |
1,004 |
1,005 |
-5.01% |
1,273,900 |
2024/4/1 |
1,082 |
1,096 |
1,055 |
1,058 |
-2.13% |
538,200 |
2024/3/29 |
1,076 |
1,090 |
1,068 |
1,081 |
+0.37% |
534,800 |
2024/3/28 |
1,108 |
1,119 |
1,075 |
1,077 |
-2.62% |
835,000 |
2024/3/27 |
1,140 |
1,141 |
1,106 |
1,106 |
-1.86% |
749,300 |
2024/3/26 |
1,123 |
1,142 |
1,105 |
1,127 |
-1.14% |
754,300 |
2024/3/25 |
1,153 |
1,169 |
1,135 |
1,140 |
-3.63% |
728,900 |
2024/3/22 |
1,200 |
1,204 |
1,177 |
1,183 |
-1.83% |
734,100 |
2024/3/21 |
1,245 |
1,255 |
1,205 |
1,205 |
+1.35% |
954,000 |
2024/3/19 |
1,221 |
1,249 |
1,174 |
1,189 |
-1.16% |
769,900 |
2024/3/18 |
1,185 |
1,232 |
1,185 |
1,203 |
+1.95% |
1,669,700 |
2024/3/15 |
1,310 |
1,314 |
1,162 |
1,180 |
-8.03% |
3,111,100 |
2024/3/14 |
1,271 |
1,360 |
1,245 |
1,283 |
+9.56% |
7,093,500 |
2024/3/13 |
1,160 |
1,185 |
1,153 |
1,171 |
+1.83% |
1,590,900 |
2024/3/12 |
1,129 |
1,151 |
1,103 |
1,150 |
+2.86% |
832,200 |
2024/3/11 |
1,100 |
1,120 |
1,090 |
1,118 |
-0.18% |
551,600 |
2024/3/8 |
1,081 |
1,141 |
1,077 |
1,120 |
+1.82% |
667,600 |
2024/3/7 |
1,120 |
1,125 |
1,080 |
1,100 |
-1.17% |
846,400 |
2024/3/6 |
1,081 |
1,133 |
1,077 |
1,113 |
-0.27% |
572,700 |
2024/3/5 |
1,138 |
1,143 |
1,115 |
1,116 |
-1.76% |
766,300 |
2024/3/4 |
1,149 |
1,167 |
1,136 |
1,136 |
-1.98% |
515,000 |
2024/3/1 |
1,159 |
1,198 |
1,148 |
1,159 |
+2.66% |
1,157,300 |
2024/2/29 |
1,127 |
1,132 |
1,101 |
1,129 |
+0.36% |
469,000 |
2024/2/28 |
1,139 |
1,154 |
1,119 |
1,125 |
-0.18% |
476,900 |
2024/2/27 |
1,133 |
1,147 |
1,116 |
1,127 |
+1.71% |
668,800 |
2024/2/26 |
1,065 |
1,128 |
1,044 |
1,108 |
+4.82% |
1,091,400 |
2024/2/22 |
1,064 |
1,068 |
1,046 |
1,057 |
+0.38% |
432,800 |
2024/2/21 |
1,073 |
1,076 |
1,042 |
1,053 |
-2.77% |
523,900 |
2024/2/20 |
1,085 |
1,092 |
1,060 |
1,083 |
+0.74% |
539,800 |
2024/2/19 |
1,049 |
1,085 |
1,045 |
1,075 |
+2.97% |
557,300 |
2024/2/16 |
1,058 |
1,066 |
1,033 |
1,044 |
+0.10% |
702,400 |
2024/2/15 |
1,023 |
1,050 |
1,022 |
1,043 |
+1.96% |
681,800 |
2024/2/14 |
1,038 |
1,055 |
1,023 |
1,023 |
-5.54% |
1,086,500 |
2024/2/13 |
1,073 |
1,087 |
1,059 |
1,083 |
+2.56% |
708,200 |
2024/2/9 |
1,046 |
1,069 |
1,034 |
1,056 |
+0.19% |
816,100 |
2024/2/8 |
1,050 |
1,062 |
1,026 |
1,054 |
-0.85% |
1,152,800 |
2024/2/7 |
1,067 |
1,071 |
1,035 |
1,063 |
-2.03% |
1,322,000 |
2024/2/6 |
1,104 |
1,108 |
1,078 |
1,085 |
-3.56% |
1,070,100 |
2024/2/5 |
1,116 |
1,146 |
1,109 |
1,125 |
-1.06% |
713,300 |
2024/2/2 |
1,125 |
1,151 |
1,119 |
1,137 |
-0.70% |
852,500 |
2024/2/1 |
1,131 |
1,150 |
1,108 |
1,145 |
-0.95% |
977,600 |
2024/1/31 |
1,159 |
1,160 |
1,125 |
1,156 |
-1.45% |
888,900 |
2024/1/30 |
1,190 |
1,193 |
1,160 |
1,173 |
+0.09% |
457,900 |
2024/1/29 |
1,190 |
1,203 |
1,172 |
1,172 |
-1.18% |
650,900 |
2024/1/26 |
1,196 |
1,198 |
1,165 |
1,186 |
-2.15% |
1,105,300 |
2024/1/25 |
1,183 |
1,222 |
1,147 |
1,212 |
+2.19% |
1,540,500 |
2024/1/24 |
1,187 |
1,222 |
1,161 |
1,186 |
-0.34% |
1,228,100 |
2024/1/23 |
1,140 |
1,218 |
1,137 |
1,190 |
+8.38% |
3,284,900 |
2024/1/22 |
1,031 |
1,100 |
1,025 |
1,098 |
+5.78% |
1,327,000 |
2024/1/19 |
1,053 |
1,071 |
1,035 |
1,038 |
-1.98% |
1,563,600 |
2024/1/18 |
1,110 |
1,116 |
1,049 |
1,059 |
-5.70% |
1,691,800 |
2024/1/17 |
1,152 |
1,166 |
1,123 |
1,123 |
-2.77% |
672,700 |
2024/1/16 |
1,176 |
1,187 |
1,148 |
1,155 |
-1.45% |
653,300 |
2024/1/15 |
1,174 |
1,175 |
1,132 |
1,172 |
+1.91% |
855,400 |
2024/1/12 |
1,134 |
1,156 |
1,120 |
1,150 |
+1.68% |
781,800 |
2024/1/11 |
1,160 |
1,162 |
1,126 |
1,131 |
-1.31% |
783,200 |
2024/1/10 |
1,140 |
1,169 |
1,123 |
1,146 |
-0.78% |
839,900 |
2024/1/9 |
1,181 |
1,191 |
1,146 |
1,155 |
-1.37% |
924,600 |
2024/1/5 |
1,232 |
1,233 |
1,166 |
1,171 |
-4.95% |
976,900 |
2024/1/4 |
1,249 |
1,249 |
1,213 |
1,232 |
-2.84% |
584,200 |
2023/12/29 |
1,286 |
1,303 |
1,254 |
1,268 |
-0.70% |
499,600 |
2023/12/28 |
1,250 |
1,278 |
1,227 |
1,277 |
+3.23% |
549,000 |
2023/12/27 |
1,199 |
1,247 |
1,193 |
1,237 |
+5.10% |
657,200 |
2023/12/26 |
1,170 |
1,204 |
1,170 |
1,177 |
+0.51% |
480,300 |
2023/12/25 |
1,199 |
1,203 |
1,167 |
1,171 |
-1.51% |
349,900 |
2023/12/22 |
1,182 |
1,207 |
1,178 |
1,189 |
+0.25% |
516,700 |
2023/12/21 |
1,202 |
1,211 |
1,182 |
1,186 |
-3.10% |
660,900 |
2023/12/20 |
1,215 |
1,268 |
1,202 |
1,224 |
+1.24% |
931,400 |
2023/12/19 |
1,200 |
1,239 |
1,196 |
1,209 |
+0.25% |
962,500 |
2023/12/18 |
1,246 |
1,263 |
1,198 |
1,206 |
-3.83% |
857,200 |
2023/12/15 |
1,220 |
1,279 |
1,212 |
1,254 |
-7.18% |
1,625,500 |
2023/12/14 |
1,380 |
1,398 |
1,341 |
1,351 |
+1.50% |
1,306,500 |
2023/12/13 |
1,312 |
1,363 |
1,311 |
1,331 |
+1.37% |
644,800 |
2023/12/12 |
1,334 |
1,344 |
1,312 |
1,313 |
+0.08% |
424,700 |
2023/12/11 |
1,315 |
1,321 |
1,297 |
1,312 |
+0.00% |
391,300 |
2023/12/8 |
1,311 |
1,326 |
1,289 |
1,312 |
-1.58% |
514,500 |
2023/12/7 |
1,352 |
1,370 |
1,333 |
1,333 |
-3.55% |
319,600 |
2023/12/6 |
1,346 |
1,384 |
1,344 |
1,382 |
+2.29% |
367,500 |
2023/12/5 |
1,401 |
1,421 |
1,351 |
1,351 |
-3.77% |
366,800 |
2023/12/4 |
1,400 |
1,426 |
1,398 |
1,404 |
+0.79% |
259,000 |
2023/12/1 |
1,392 |
1,410 |
1,376 |
1,393 |
-2.59% |
572,700 |
2023/11/30 |
1,460 |
1,461 |
1,427 |
1,430 |
-2.52% |
359,300 |
2023/11/29 |
1,429 |
1,480 |
1,425 |
1,467 |
+3.02% |
390,200 |
2023/11/28 |
1,439 |
1,441 |
1,420 |
1,424 |
-1.52% |
201,500 |
2023/11/27 |
1,455 |
1,466 |
1,438 |
1,446 |
-0.55% |
184,200 |
2023/11/24 |
1,430 |
1,478 |
1,423 |
1,454 |
+0.41% |
339,900 |
2023/11/22 |
1,417 |
1,461 |
1,402 |
1,448 |
+2.12% |
602,800 |
2023/11/21 |
1,396 |
1,418 |
1,379 |
1,418 |
+2.68% |
348,200 |
2023/11/20 |
1,356 |
1,400 |
1,340 |
1,381 |
+1.77% |
553,600 |
2023/11/17 |
1,370 |
1,374 |
1,341 |
1,357 |
-1.31% |
373,300 |
2023/11/16 |
1,379 |
1,397 |
1,374 |
1,375 |
-1.15% |
304,100 |
2023/11/15 |
1,424 |
1,430 |
1,387 |
1,391 |
+1.98% |
808,200 |
2023/11/14 |
1,365 |
1,377 |
1,336 |
1,364 |
-0.44% |
539,200 |
2023/11/13 |
1,405 |
1,420 |
1,367 |
1,370 |
-1.93% |
357,400 |
2023/11/10 |
1,383 |
1,413 |
1,377 |
1,397 |
-1.27% |
475,100 |
2023/11/9 |
1,408 |
1,427 |
1,374 |
1,415 |
+0.07% |
668,700 |
2023/11/8 |
1,399 |
1,426 |
1,392 |
1,414 |
+1.51% |
701,800 |
2023/11/7 |
1,351 |
1,408 |
1,351 |
1,393 |
+0.87% |
705,600 |
2023/11/6 |
1,330 |
1,385 |
1,322 |
1,381 |
+7.14% |
1,250,600 |
2023/11/2 |
1,242 |
1,294 |
1,226 |
1,289 |
+4.88% |
648,700 |
2023/11/1 |
1,278 |
1,278 |
1,227 |
1,229 |
-2.15% |
664,300 |
2023/10/31 |
1,213 |
1,257 |
1,208 |
1,256 |
+2.20% |
529,700 |
2023/10/30 |
1,212 |
1,258 |
1,212 |
1,229 |
+0.00% |
699,100 |
2023/10/27 |
1,178 |
1,231 |
1,161 |
1,229 |
+4.33% |
668,200 |
2023/10/26 |
1,140 |
1,180 |
1,138 |
1,178 |
+1.55% |
475,600 |
2023/10/25 |
1,154 |
1,174 |
1,135 |
1,160 |
+1.93% |
624,300 |
2023/10/24 |
1,128 |
1,142 |
1,070 |
1,138 |
+3.64% |
794,400 |
2023/10/23 |
1,115 |
1,126 |
1,089 |
1,098 |
-3.51% |
960,600 |
2023/10/20 |
1,176 |
1,184 |
1,135 |
1,138 |
-1.56% |
1,299,600 |
2023/10/19 |
1,138 |
1,165 |
1,133 |
1,156 |
-1.28% |
384,300 |
|