日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,294 |
1,307 |
1,285 |
1,291 |
-0.23% |
179,100 |
2024/4/22 |
1,296 |
1,320 |
1,289 |
1,294 |
+2.54% |
282,100 |
2024/4/19 |
1,282 |
1,286 |
1,248 |
1,262 |
-1.94% |
474,800 |
2024/4/18 |
1,281 |
1,328 |
1,281 |
1,287 |
+0.16% |
391,500 |
2024/4/17 |
1,284 |
1,287 |
1,253 |
1,285 |
-0.23% |
447,600 |
2024/4/16 |
1,304 |
1,304 |
1,285 |
1,288 |
-2.20% |
632,100 |
2024/4/15 |
1,344 |
1,375 |
1,312 |
1,317 |
-2.44% |
419,400 |
2024/4/12 |
1,297 |
1,356 |
1,295 |
1,350 |
+4.01% |
461,500 |
2024/4/11 |
1,310 |
1,312 |
1,292 |
1,298 |
-1.67% |
401,200 |
2024/4/10 |
1,316 |
1,337 |
1,316 |
1,320 |
+0.23% |
281,200 |
2024/4/9 |
1,308 |
1,330 |
1,299 |
1,317 |
+0.38% |
396,100 |
2024/4/8 |
1,319 |
1,333 |
1,307 |
1,312 |
-0.38% |
279,900 |
2024/4/5 |
1,301 |
1,321 |
1,282 |
1,317 |
+0.46% |
366,100 |
2024/4/4 |
1,312 |
1,334 |
1,303 |
1,311 |
+0.85% |
288,100 |
2024/4/3 |
1,320 |
1,334 |
1,300 |
1,300 |
-1.59% |
542,700 |
2024/4/2 |
1,336 |
1,355 |
1,311 |
1,321 |
-1.05% |
447,600 |
2024/4/1 |
1,386 |
1,409 |
1,327 |
1,335 |
-2.20% |
461,500 |
2024/3/29 |
1,354 |
1,377 |
1,342 |
1,365 |
+1.34% |
2,661,400 |
2024/3/28 |
1,320 |
1,356 |
1,320 |
1,347 |
+2.05% |
395,100 |
2024/3/27 |
1,320 |
1,342 |
1,311 |
1,320 |
+0.30% |
357,500 |
2024/3/26 |
1,315 |
1,326 |
1,304 |
1,316 |
-0.60% |
378,700 |
2024/3/25 |
1,360 |
1,360 |
1,324 |
1,324 |
-3.22% |
416,700 |
2024/3/22 |
1,362 |
1,379 |
1,336 |
1,368 |
+0.66% |
352,100 |
2024/3/21 |
1,348 |
1,361 |
1,339 |
1,359 |
+1.12% |
359,700 |
2024/3/19 |
1,379 |
1,379 |
1,341 |
1,344 |
-3.31% |
358,700 |
2024/3/18 |
1,371 |
1,403 |
1,340 |
1,390 |
+3.65% |
386,200 |
2024/3/15 |
1,340 |
1,350 |
1,326 |
1,341 |
-1.25% |
298,900 |
2024/3/14 |
1,340 |
1,363 |
1,335 |
1,358 |
+1.72% |
264,000 |
2024/3/13 |
1,365 |
1,371 |
1,333 |
1,335 |
-2.55% |
284,500 |
2024/3/12 |
1,347 |
1,373 |
1,334 |
1,370 |
+1.56% |
311,700 |
2024/3/11 |
1,400 |
1,402 |
1,336 |
1,349 |
-5.00% |
458,700 |
2024/3/8 |
1,404 |
1,427 |
1,378 |
1,420 |
+3.35% |
418,200 |
2024/3/7 |
1,394 |
1,422 |
1,367 |
1,374 |
-0.58% |
350,400 |
2024/3/6 |
1,354 |
1,392 |
1,343 |
1,382 |
+0.00% |
383,500 |
2024/3/5 |
1,420 |
1,452 |
1,370 |
1,382 |
-2.54% |
1,032,000 |
2024/3/4 |
1,406 |
1,424 |
1,387 |
1,418 |
+2.90% |
679,700 |
2024/3/1 |
1,330 |
1,388 |
1,317 |
1,378 |
+4.00% |
692,700 |
2024/2/29 |
1,316 |
1,334 |
1,302 |
1,325 |
-0.15% |
382,500 |
2024/2/28 |
1,348 |
1,354 |
1,311 |
1,327 |
-1.70% |
493,000 |
2024/2/27 |
1,367 |
1,369 |
1,350 |
1,350 |
-1.24% |
336,100 |
2024/2/26 |
1,370 |
1,392 |
1,352 |
1,367 |
+0.00% |
303,400 |
2024/2/22 |
1,400 |
1,402 |
1,359 |
1,367 |
-0.58% |
257,100 |
2024/2/21 |
1,388 |
1,391 |
1,348 |
1,375 |
-2.27% |
334,500 |
2024/2/20 |
1,400 |
1,423 |
1,377 |
1,407 |
+0.21% |
448,500 |
2024/2/19 |
1,348 |
1,408 |
1,346 |
1,404 |
+4.23% |
529,000 |
2024/2/16 |
1,320 |
1,372 |
1,317 |
1,347 |
+2.59% |
610,600 |
2024/2/15 |
1,339 |
1,343 |
1,301 |
1,313 |
-0.30% |
381,700 |
2024/2/14 |
1,371 |
1,377 |
1,308 |
1,317 |
-4.98% |
733,000 |
2024/2/13 |
1,343 |
1,412 |
1,317 |
1,386 |
+3.74% |
812,900 |
2024/2/9 |
1,378 |
1,379 |
1,330 |
1,336 |
-1.84% |
601,900 |
2024/2/8 |
1,358 |
1,377 |
1,332 |
1,361 |
+0.22% |
469,700 |
2024/2/7 |
1,327 |
1,362 |
1,311 |
1,358 |
-0.66% |
854,300 |
2024/2/6 |
1,410 |
1,410 |
1,343 |
1,367 |
-10.07% |
2,097,300 |
2024/2/5 |
1,451 |
1,528 |
1,435 |
1,520 |
+7.19% |
1,634,100 |
2024/2/2 |
1,420 |
1,444 |
1,407 |
1,418 |
+1.00% |
1,036,000 |
2024/2/1 |
1,428 |
1,445 |
1,397 |
1,404 |
-1.89% |
854,000 |
2024/1/31 |
1,475 |
1,483 |
1,407 |
1,431 |
-2.98% |
1,382,300 |
2024/1/30 |
1,550 |
1,588 |
1,472 |
1,475 |
-0.41% |
2,252,300 |
2024/1/29 |
1,448 |
1,488 |
1,448 |
1,481 |
+1.58% |
1,718,100 |
2024/1/26 |
1,454 |
1,495 |
1,440 |
1,458 |
+14.44% |
3,469,300 |
2024/1/25 |
1,260 |
1,289 |
1,253 |
1,274 |
+1.84% |
756,200 |
2024/1/24 |
1,235 |
1,258 |
1,229 |
1,251 |
+1.21% |
437,300 |
2024/1/23 |
1,268 |
1,269 |
1,227 |
1,236 |
-1.44% |
474,300 |
2024/1/22 |
1,210 |
1,254 |
1,194 |
1,254 |
+3.81% |
773,500 |
2024/1/19 |
1,172 |
1,219 |
1,167 |
1,208 |
+5.13% |
928,900 |
2024/1/18 |
1,167 |
1,182 |
1,143 |
1,149 |
-2.21% |
901,300 |
2024/1/17 |
1,195 |
1,204 |
1,175 |
1,175 |
-1.59% |
740,500 |
2024/1/16 |
1,223 |
1,231 |
1,194 |
1,194 |
-2.37% |
481,200 |
2024/1/15 |
1,242 |
1,243 |
1,221 |
1,223 |
-0.73% |
261,800 |
2024/1/12 |
1,215 |
1,233 |
1,198 |
1,232 |
+2.75% |
455,900 |
2024/1/11 |
1,203 |
1,212 |
1,195 |
1,199 |
+0.17% |
394,400 |
2024/1/10 |
1,200 |
1,215 |
1,195 |
1,197 |
-0.33% |
287,700 |
2024/1/9 |
1,212 |
1,219 |
1,192 |
1,201 |
-0.66% |
445,700 |
2024/1/5 |
1,224 |
1,227 |
1,208 |
1,209 |
-1.55% |
271,000 |
2024/1/4 |
1,206 |
1,238 |
1,191 |
1,228 |
+1.15% |
310,900 |
2023/12/29 |
1,247 |
1,247 |
1,206 |
1,214 |
-2.02% |
288,200 |
2023/12/28 |
1,220 |
1,242 |
1,209 |
1,239 |
+1.31% |
264,400 |
2023/12/27 |
1,194 |
1,226 |
1,194 |
1,223 |
+2.60% |
420,000 |
2023/12/26 |
1,199 |
1,206 |
1,192 |
1,192 |
-0.58% |
266,700 |
2023/12/25 |
1,215 |
1,215 |
1,195 |
1,199 |
+1.18% |
383,200 |
2023/12/22 |
1,201 |
1,203 |
1,184 |
1,185 |
-0.34% |
383,600 |
2023/12/21 |
1,194 |
1,206 |
1,188 |
1,189 |
-1.16% |
315,500 |
2023/12/20 |
1,221 |
1,230 |
1,203 |
1,203 |
-0.58% |
208,900 |
2023/12/19 |
1,219 |
1,219 |
1,200 |
1,210 |
-0.33% |
219,300 |
2023/12/18 |
1,192 |
1,220 |
1,190 |
1,214 |
+0.50% |
245,300 |
2023/12/15 |
1,180 |
1,223 |
1,174 |
1,208 |
+3.87% |
494,500 |
2023/12/14 |
1,197 |
1,206 |
1,162 |
1,163 |
-1.02% |
422,000 |
2023/12/13 |
1,173 |
1,185 |
1,163 |
1,175 |
-0.93% |
461,100 |
2023/12/12 |
1,202 |
1,202 |
1,183 |
1,186 |
-0.50% |
229,900 |
2023/12/11 |
1,210 |
1,230 |
1,188 |
1,192 |
+0.00% |
286,200 |
2023/12/8 |
1,194 |
1,203 |
1,182 |
1,192 |
-0.25% |
382,000 |
2023/12/7 |
1,222 |
1,225 |
1,192 |
1,195 |
-3.24% |
439,100 |
2023/12/6 |
1,209 |
1,239 |
1,209 |
1,235 |
+1.40% |
250,900 |
2023/12/5 |
1,241 |
1,249 |
1,218 |
1,218 |
-2.79% |
271,500 |
2023/12/4 |
1,269 |
1,275 |
1,239 |
1,253 |
+0.00% |
200,200 |
2023/12/1 |
1,235 |
1,259 |
1,223 |
1,253 |
+1.54% |
281,400 |
2023/11/30 |
1,251 |
1,257 |
1,225 |
1,234 |
-1.44% |
321,200 |
2023/11/29 |
1,264 |
1,267 |
1,248 |
1,252 |
+0.16% |
261,800 |
2023/11/28 |
1,270 |
1,272 |
1,244 |
1,250 |
-1.50% |
300,000 |
2023/11/27 |
1,304 |
1,307 |
1,264 |
1,269 |
-2.23% |
536,600 |
2023/11/24 |
1,333 |
1,353 |
1,298 |
1,298 |
-2.26% |
347,700 |
2023/11/22 |
1,335 |
1,347 |
1,327 |
1,328 |
-1.19% |
251,400 |
2023/11/21 |
1,346 |
1,364 |
1,340 |
1,344 |
+0.83% |
328,300 |
2023/11/20 |
1,314 |
1,356 |
1,314 |
1,333 |
+1.52% |
352,700 |
2023/11/17 |
1,310 |
1,327 |
1,297 |
1,313 |
-0.53% |
337,000 |
2023/11/16 |
1,347 |
1,350 |
1,302 |
1,320 |
-2.00% |
318,000 |
2023/11/15 |
1,320 |
1,357 |
1,310 |
1,347 |
+3.62% |
572,700 |
2023/11/14 |
1,338 |
1,340 |
1,299 |
1,300 |
-2.62% |
320,200 |
2023/11/13 |
1,317 |
1,343 |
1,308 |
1,335 |
+1.91% |
410,000 |
2023/11/10 |
1,381 |
1,429 |
1,304 |
1,310 |
+1.47% |
988,100 |
2023/11/9 |
1,301 |
1,319 |
1,263 |
1,291 |
-1.30% |
645,700 |
2023/11/8 |
1,333 |
1,339 |
1,302 |
1,308 |
-3.18% |
362,500 |
2023/11/7 |
1,344 |
1,359 |
1,332 |
1,351 |
-0.88% |
346,000 |
2023/11/6 |
1,324 |
1,364 |
1,311 |
1,363 |
+5.09% |
645,300 |
2023/11/2 |
1,274 |
1,306 |
1,266 |
1,297 |
+2.61% |
536,500 |
2023/11/1 |
1,228 |
1,264 |
1,195 |
1,264 |
+2.93% |
604,300 |
2023/10/31 |
1,222 |
1,228 |
1,199 |
1,228 |
+1.07% |
327,600 |
2023/10/30 |
1,209 |
1,222 |
1,203 |
1,215 |
+0.41% |
479,100 |
2023/10/27 |
1,189 |
1,211 |
1,175 |
1,210 |
+3.24% |
520,000 |
2023/10/26 |
1,195 |
1,200 |
1,171 |
1,172 |
-3.38% |
529,400 |
2023/10/25 |
1,232 |
1,235 |
1,208 |
1,213 |
-0.49% |
286,200 |
2023/10/24 |
1,210 |
1,233 |
1,193 |
1,219 |
-0.16% |
604,700 |
2023/10/23 |
1,261 |
1,264 |
1,221 |
1,221 |
-4.83% |
415,200 |
|