日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,381 |
1,382 |
1,344 |
1,354 |
-2.66% |
83,000 |
2024/4/18 |
1,374 |
1,407 |
1,365 |
1,391 |
+1.02% |
51,700 |
2024/4/17 |
1,398 |
1,405 |
1,365 |
1,377 |
-1.29% |
82,000 |
2024/4/16 |
1,445 |
1,445 |
1,395 |
1,395 |
-3.99% |
70,200 |
2024/4/15 |
1,450 |
1,466 |
1,445 |
1,453 |
+0.00% |
28,400 |
2024/4/12 |
1,463 |
1,471 |
1,453 |
1,453 |
-1.22% |
33,300 |
2024/4/11 |
1,459 |
1,477 |
1,445 |
1,471 |
-0.14% |
49,200 |
2024/4/10 |
1,478 |
1,489 |
1,465 |
1,473 |
-0.34% |
31,500 |
2024/4/9 |
1,458 |
1,480 |
1,458 |
1,478 |
+1.03% |
36,800 |
2024/4/8 |
1,480 |
1,480 |
1,452 |
1,463 |
-0.07% |
66,700 |
2024/4/5 |
1,470 |
1,473 |
1,445 |
1,464 |
-2.27% |
76,300 |
2024/4/4 |
1,528 |
1,528 |
1,494 |
1,498 |
-0.86% |
36,600 |
2024/4/3 |
1,500 |
1,534 |
1,485 |
1,511 |
+0.53% |
38,000 |
2024/4/2 |
1,532 |
1,539 |
1,494 |
1,503 |
-1.76% |
45,700 |
2024/4/1 |
1,549 |
1,564 |
1,516 |
1,530 |
-0.52% |
74,300 |
2024/3/29 |
1,516 |
1,548 |
1,515 |
1,538 |
+1.52% |
46,900 |
2024/3/28 |
1,537 |
1,555 |
1,512 |
1,515 |
-2.88% |
50,700 |
2024/3/27 |
1,543 |
1,569 |
1,533 |
1,560 |
+1.10% |
51,900 |
2024/3/26 |
1,519 |
1,545 |
1,510 |
1,543 |
+1.58% |
43,900 |
2024/3/25 |
1,550 |
1,563 |
1,516 |
1,519 |
-1.36% |
58,900 |
2024/3/22 |
1,569 |
1,569 |
1,526 |
1,540 |
-1.35% |
63,600 |
2024/3/21 |
1,542 |
1,575 |
1,542 |
1,561 |
+3.04% |
105,200 |
2024/3/19 |
1,483 |
1,516 |
1,481 |
1,515 |
+2.09% |
59,800 |
2024/3/18 |
1,453 |
1,494 |
1,452 |
1,484 |
+3.27% |
85,100 |
2024/3/15 |
1,425 |
1,451 |
1,425 |
1,437 |
+0.77% |
48,700 |
2024/3/14 |
1,420 |
1,432 |
1,410 |
1,426 |
+0.28% |
33,600 |
2024/3/13 |
1,456 |
1,464 |
1,411 |
1,422 |
-1.32% |
80,100 |
2024/3/12 |
1,425 |
1,441 |
1,403 |
1,441 |
+0.63% |
80,700 |
2024/3/11 |
1,480 |
1,480 |
1,410 |
1,432 |
-5.17% |
153,300 |
2024/3/8 |
1,435 |
1,515 |
1,435 |
1,510 |
+3.99% |
100,300 |
2024/3/7 |
1,508 |
1,509 |
1,443 |
1,452 |
-2.48% |
67,500 |
2024/3/6 |
1,447 |
1,510 |
1,435 |
1,489 |
+2.27% |
101,900 |
2024/3/5 |
1,414 |
1,464 |
1,414 |
1,456 |
+2.46% |
71,600 |
2024/3/4 |
1,460 |
1,460 |
1,421 |
1,421 |
-3.07% |
99,800 |
2024/3/1 |
1,473 |
1,484 |
1,450 |
1,466 |
-0.48% |
48,400 |
2024/2/29 |
1,458 |
1,474 |
1,444 |
1,473 |
+1.03% |
63,000 |
2024/2/28 |
1,438 |
1,480 |
1,438 |
1,458 |
+1.11% |
80,700 |
2024/2/27 |
1,440 |
1,454 |
1,432 |
1,442 |
+0.14% |
59,800 |
2024/2/26 |
1,479 |
1,480 |
1,433 |
1,440 |
-0.41% |
64,100 |
2024/2/22 |
1,422 |
1,450 |
1,415 |
1,446 |
+2.26% |
73,700 |
2024/2/21 |
1,410 |
1,430 |
1,400 |
1,414 |
-0.56% |
81,200 |
2024/2/20 |
1,460 |
1,476 |
1,422 |
1,422 |
-0.21% |
100,400 |
2024/2/19 |
1,393 |
1,432 |
1,387 |
1,425 |
+2.44% |
84,800 |
2024/2/16 |
1,384 |
1,399 |
1,357 |
1,391 |
+0.72% |
111,600 |
2024/2/15 |
1,415 |
1,422 |
1,365 |
1,381 |
-2.20% |
154,200 |
2024/2/14 |
1,366 |
1,425 |
1,339 |
1,412 |
-6.80% |
357,900 |
2024/2/13 |
1,509 |
1,542 |
1,491 |
1,515 |
+2.43% |
190,400 |
2024/2/9 |
1,510 |
1,529 |
1,476 |
1,479 |
-1.92% |
66,600 |
2024/2/8 |
1,530 |
1,532 |
1,479 |
1,508 |
-0.79% |
97,400 |
2024/2/7 |
1,518 |
1,527 |
1,503 |
1,520 |
+0.07% |
89,200 |
2024/2/6 |
1,566 |
1,566 |
1,519 |
1,519 |
-2.75% |
83,600 |
2024/2/5 |
1,562 |
1,572 |
1,549 |
1,562 |
+1.96% |
76,000 |
2024/2/2 |
1,523 |
1,539 |
1,502 |
1,532 |
+0.59% |
76,800 |
2024/2/1 |
1,525 |
1,546 |
1,515 |
1,523 |
-0.98% |
109,200 |
2024/1/31 |
1,467 |
1,538 |
1,460 |
1,538 |
+4.77% |
267,600 |
2024/1/30 |
1,472 |
1,472 |
1,450 |
1,468 |
+0.75% |
178,100 |
2024/1/29 |
1,425 |
1,460 |
1,425 |
1,457 |
+2.61% |
94,400 |
2024/1/26 |
1,429 |
1,434 |
1,412 |
1,420 |
-1.05% |
60,900 |
2024/1/25 |
1,408 |
1,447 |
1,406 |
1,435 |
+1.49% |
105,400 |
2024/1/24 |
1,410 |
1,426 |
1,400 |
1,414 |
-0.28% |
61,400 |
2024/1/23 |
1,441 |
1,443 |
1,410 |
1,418 |
-1.18% |
54,800 |
2024/1/22 |
1,410 |
1,440 |
1,410 |
1,435 |
+1.85% |
48,900 |
2024/1/19 |
1,430 |
1,430 |
1,395 |
1,409 |
-1.12% |
107,900 |
2024/1/18 |
1,435 |
1,439 |
1,415 |
1,425 |
+0.14% |
75,300 |
2024/1/17 |
1,426 |
1,462 |
1,423 |
1,423 |
-0.35% |
131,700 |
2024/1/16 |
1,415 |
1,449 |
1,399 |
1,428 |
+1.35% |
236,500 |
2024/1/15 |
1,374 |
1,410 |
1,373 |
1,409 |
+6.18% |
236,300 |
2024/1/12 |
1,355 |
1,355 |
1,293 |
1,327 |
-2.71% |
141,500 |
2024/1/11 |
1,358 |
1,378 |
1,355 |
1,364 |
+1.11% |
80,300 |
2024/1/10 |
1,345 |
1,378 |
1,344 |
1,349 |
-0.30% |
82,600 |
2024/1/9 |
1,361 |
1,369 |
1,334 |
1,353 |
+0.97% |
97,600 |
2024/1/5 |
1,360 |
1,360 |
1,326 |
1,340 |
-0.67% |
99,000 |
2024/1/4 |
1,304 |
1,386 |
1,299 |
1,349 |
+6.64% |
337,400 |
2023/12/29 |
1,243 |
1,274 |
1,235 |
1,265 |
+1.77% |
51,800 |
2023/12/28 |
1,245 |
1,258 |
1,236 |
1,243 |
-0.32% |
35,500 |
2023/12/27 |
1,240 |
1,250 |
1,239 |
1,247 |
+0.56% |
31,300 |
2023/12/26 |
1,230 |
1,240 |
1,229 |
1,240 |
+0.40% |
22,700 |
2023/12/25 |
1,252 |
1,255 |
1,234 |
1,235 |
-0.32% |
40,800 |
2023/12/22 |
1,236 |
1,253 |
1,232 |
1,239 |
+0.24% |
19,800 |
2023/12/21 |
1,255 |
1,255 |
1,234 |
1,236 |
-2.06% |
32,400 |
2023/12/20 |
1,245 |
1,284 |
1,245 |
1,262 |
+2.19% |
83,500 |
2023/12/19 |
1,231 |
1,243 |
1,220 |
1,235 |
-0.88% |
36,900 |
2023/12/18 |
1,233 |
1,246 |
1,207 |
1,246 |
-0.24% |
42,000 |
2023/12/15 |
1,235 |
1,258 |
1,218 |
1,249 |
+2.29% |
56,700 |
2023/12/14 |
1,215 |
1,245 |
1,210 |
1,221 |
-0.41% |
56,200 |
2023/12/13 |
1,245 |
1,259 |
1,226 |
1,226 |
-2.08% |
25,000 |
2023/12/12 |
1,269 |
1,273 |
1,243 |
1,252 |
-0.79% |
41,300 |
2023/12/11 |
1,220 |
1,291 |
1,217 |
1,262 |
+6.05% |
158,300 |
2023/12/8 |
1,191 |
1,204 |
1,185 |
1,190 |
-1.33% |
55,400 |
2023/12/7 |
1,220 |
1,220 |
1,197 |
1,206 |
-1.39% |
28,400 |
2023/12/6 |
1,192 |
1,230 |
1,191 |
1,223 |
+2.51% |
48,400 |
2023/12/5 |
1,206 |
1,220 |
1,193 |
1,193 |
-2.37% |
35,800 |
2023/12/4 |
1,248 |
1,249 |
1,218 |
1,222 |
-1.21% |
38,600 |
2023/12/1 |
1,247 |
1,249 |
1,232 |
1,237 |
-0.80% |
48,300 |
2023/11/30 |
1,207 |
1,253 |
1,207 |
1,247 |
+4.18% |
167,600 |
2023/11/29 |
1,211 |
1,223 |
1,190 |
1,197 |
-1.32% |
48,400 |
2023/11/28 |
1,212 |
1,221 |
1,202 |
1,213 |
-0.16% |
37,200 |
2023/11/27 |
1,220 |
1,220 |
1,199 |
1,215 |
+0.58% |
43,400 |
2023/11/24 |
1,163 |
1,210 |
1,163 |
1,208 |
+4.95% |
109,800 |
2023/11/22 |
1,134 |
1,157 |
1,129 |
1,151 |
+0.96% |
55,700 |
2023/11/21 |
1,165 |
1,165 |
1,138 |
1,140 |
-0.96% |
37,900 |
2023/11/20 |
1,169 |
1,180 |
1,151 |
1,151 |
-1.62% |
45,600 |
2023/11/17 |
1,132 |
1,170 |
1,132 |
1,170 |
+3.08% |
42,700 |
2023/11/16 |
1,150 |
1,159 |
1,133 |
1,135 |
-2.07% |
90,000 |
2023/11/15 |
1,150 |
1,162 |
1,143 |
1,159 |
+0.17% |
76,300 |
2023/11/14 |
1,146 |
1,172 |
1,141 |
1,157 |
+1.76% |
77,900 |
2023/11/13 |
1,163 |
1,166 |
1,114 |
1,137 |
-4.69% |
270,900 |
2023/11/10 |
1,166 |
1,193 |
1,162 |
1,193 |
+0.85% |
122,500 |
2023/11/9 |
1,136 |
1,184 |
1,136 |
1,183 |
+1.55% |
122,700 |
2023/11/8 |
1,207 |
1,207 |
1,149 |
1,165 |
-3.72% |
131,600 |
2023/11/7 |
1,218 |
1,224 |
1,210 |
1,210 |
-0.66% |
29,200 |
2023/11/6 |
1,201 |
1,218 |
1,201 |
1,218 |
+2.35% |
76,900 |
2023/11/2 |
1,217 |
1,225 |
1,190 |
1,190 |
-0.75% |
74,100 |
2023/11/1 |
1,210 |
1,219 |
1,188 |
1,199 |
+0.08% |
87,900 |
2023/10/31 |
1,196 |
1,198 |
1,162 |
1,198 |
+1.78% |
92,400 |
2023/10/30 |
1,208 |
1,214 |
1,169 |
1,177 |
-2.57% |
110,700 |
2023/10/27 |
1,173 |
1,208 |
1,173 |
1,208 |
+2.55% |
52,300 |
2023/10/26 |
1,185 |
1,202 |
1,170 |
1,178 |
-2.48% |
67,100 |
2023/10/25 |
1,206 |
1,218 |
1,199 |
1,208 |
+2.63% |
66,600 |
2023/10/24 |
1,162 |
1,184 |
1,131 |
1,177 |
+0.34% |
113,300 |
2023/10/23 |
1,190 |
1,190 |
1,164 |
1,173 |
-1.01% |
64,100 |
2023/10/20 |
1,185 |
1,199 |
1,177 |
1,185 |
+0.00% |
36,800 |
2023/10/19 |
1,180 |
1,194 |
1,180 |
1,185 |
-1.66% |
41,900 |
|