日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,140 |
1,145 |
1,110 |
1,128 |
-2.34% |
199,100 |
2024/4/18 |
1,126 |
1,171 |
1,122 |
1,155 |
+2.12% |
146,900 |
2024/4/17 |
1,160 |
1,160 |
1,130 |
1,131 |
-2.08% |
124,400 |
2024/4/16 |
1,165 |
1,165 |
1,141 |
1,155 |
-1.70% |
211,900 |
2024/4/15 |
1,174 |
1,183 |
1,156 |
1,175 |
-1.01% |
185,000 |
2024/4/12 |
1,179 |
1,190 |
1,172 |
1,187 |
-0.42% |
205,600 |
2024/4/11 |
1,210 |
1,210 |
1,190 |
1,192 |
-2.53% |
161,300 |
2024/4/10 |
1,252 |
1,252 |
1,221 |
1,223 |
-2.32% |
149,100 |
2024/4/9 |
1,250 |
1,255 |
1,239 |
1,252 |
+0.72% |
97,800 |
2024/4/8 |
1,255 |
1,255 |
1,228 |
1,243 |
+0.32% |
94,000 |
2024/4/5 |
1,241 |
1,246 |
1,223 |
1,239 |
-1.90% |
112,500 |
2024/4/4 |
1,305 |
1,305 |
1,255 |
1,263 |
-2.92% |
143,100 |
2024/4/3 |
1,224 |
1,305 |
1,212 |
1,301 |
+5.69% |
345,000 |
2024/4/2 |
1,224 |
1,235 |
1,214 |
1,231 |
+1.15% |
214,500 |
2024/4/1 |
1,241 |
1,243 |
1,212 |
1,217 |
-1.22% |
123,900 |
2024/3/29 |
1,226 |
1,236 |
1,208 |
1,232 |
+0.49% |
166,800 |
2024/3/28 |
1,257 |
1,262 |
1,221 |
1,226 |
-7.12% |
363,800 |
2024/3/27 |
1,319 |
1,328 |
1,308 |
1,320 |
+0.08% |
320,300 |
2024/3/26 |
1,305 |
1,322 |
1,297 |
1,319 |
+1.07% |
134,500 |
2024/3/25 |
1,310 |
1,317 |
1,303 |
1,305 |
-0.31% |
149,100 |
2024/3/22 |
1,310 |
1,323 |
1,299 |
1,309 |
+0.46% |
157,900 |
2024/3/21 |
1,298 |
1,308 |
1,287 |
1,303 |
+1.56% |
179,200 |
2024/3/19 |
1,269 |
1,288 |
1,265 |
1,283 |
+0.55% |
85,200 |
2024/3/18 |
1,280 |
1,286 |
1,272 |
1,276 |
+0.39% |
118,800 |
2024/3/15 |
1,258 |
1,274 |
1,250 |
1,271 |
+0.55% |
155,300 |
2024/3/14 |
1,262 |
1,265 |
1,254 |
1,264 |
+0.32% |
74,600 |
2024/3/13 |
1,300 |
1,302 |
1,257 |
1,260 |
-2.93% |
135,300 |
2024/3/12 |
1,251 |
1,299 |
1,242 |
1,298 |
+2.77% |
172,600 |
2024/3/11 |
1,287 |
1,287 |
1,251 |
1,263 |
-2.70% |
226,000 |
2024/3/8 |
1,260 |
1,298 |
1,258 |
1,298 |
+2.45% |
168,900 |
2024/3/7 |
1,287 |
1,294 |
1,264 |
1,267 |
-1.25% |
124,900 |
2024/3/6 |
1,275 |
1,295 |
1,274 |
1,283 |
+0.39% |
90,600 |
2024/3/5 |
1,288 |
1,293 |
1,263 |
1,278 |
-1.69% |
179,400 |
2024/3/4 |
1,294 |
1,310 |
1,282 |
1,300 |
+1.09% |
256,000 |
2024/3/1 |
1,290 |
1,296 |
1,281 |
1,286 |
+0.16% |
93,400 |
2024/2/29 |
1,293 |
1,296 |
1,279 |
1,284 |
-0.70% |
126,600 |
2024/2/28 |
1,293 |
1,300 |
1,287 |
1,293 |
+0.15% |
106,000 |
2024/2/27 |
1,289 |
1,306 |
1,285 |
1,291 |
+0.16% |
142,900 |
2024/2/26 |
1,296 |
1,305 |
1,288 |
1,289 |
-0.46% |
106,700 |
2024/2/22 |
1,295 |
1,302 |
1,285 |
1,295 |
+0.00% |
88,300 |
2024/2/21 |
1,290 |
1,298 |
1,283 |
1,295 |
+0.08% |
87,500 |
2024/2/20 |
1,314 |
1,314 |
1,290 |
1,294 |
-0.84% |
92,900 |
2024/2/19 |
1,298 |
1,309 |
1,288 |
1,305 |
+0.54% |
103,300 |
2024/2/16 |
1,285 |
1,308 |
1,285 |
1,298 |
+1.33% |
151,400 |
2024/2/15 |
1,290 |
1,310 |
1,270 |
1,281 |
+0.08% |
150,400 |
2024/2/14 |
1,292 |
1,292 |
1,265 |
1,280 |
-0.93% |
108,900 |
2024/2/13 |
1,293 |
1,296 |
1,286 |
1,292 |
+0.86% |
101,200 |
2024/2/9 |
1,267 |
1,294 |
1,261 |
1,281 |
+0.87% |
131,500 |
2024/2/8 |
1,276 |
1,276 |
1,258 |
1,270 |
-0.70% |
122,100 |
2024/2/7 |
1,269 |
1,285 |
1,263 |
1,279 |
-0.39% |
121,500 |
2024/2/6 |
1,269 |
1,289 |
1,261 |
1,284 |
+0.55% |
108,700 |
2024/2/5 |
1,274 |
1,280 |
1,262 |
1,277 |
+1.92% |
158,200 |
2024/2/2 |
1,272 |
1,274 |
1,251 |
1,253 |
-1.03% |
266,400 |
2024/2/1 |
1,300 |
1,300 |
1,261 |
1,266 |
-4.95% |
423,000 |
2024/1/31 |
1,306 |
1,332 |
1,305 |
1,332 |
+2.07% |
202,700 |
2024/1/30 |
1,320 |
1,323 |
1,305 |
1,305 |
-0.31% |
172,500 |
2024/1/29 |
1,335 |
1,337 |
1,305 |
1,309 |
-1.95% |
389,800 |
2024/1/26 |
1,355 |
1,356 |
1,335 |
1,335 |
-2.48% |
257,200 |
2024/1/25 |
1,358 |
1,378 |
1,357 |
1,369 |
+0.81% |
110,500 |
2024/1/24 |
1,371 |
1,383 |
1,355 |
1,358 |
-0.95% |
211,800 |
2024/1/23 |
1,376 |
1,379 |
1,341 |
1,371 |
+1.56% |
278,200 |
2024/1/22 |
1,340 |
1,355 |
1,338 |
1,350 |
+1.35% |
94,400 |
2024/1/19 |
1,358 |
1,358 |
1,327 |
1,332 |
-0.67% |
117,600 |
2024/1/18 |
1,330 |
1,349 |
1,328 |
1,341 |
+0.83% |
83,600 |
2024/1/17 |
1,361 |
1,385 |
1,326 |
1,330 |
-1.85% |
214,300 |
2024/1/16 |
1,355 |
1,361 |
1,341 |
1,355 |
+0.00% |
131,200 |
2024/1/15 |
1,354 |
1,380 |
1,340 |
1,355 |
+0.89% |
198,300 |
2024/1/12 |
1,350 |
1,354 |
1,321 |
1,343 |
+1.67% |
225,200 |
2024/1/11 |
1,335 |
1,347 |
1,314 |
1,321 |
+0.69% |
243,000 |
2024/1/10 |
1,311 |
1,328 |
1,303 |
1,312 |
+1.71% |
342,200 |
2024/1/9 |
1,265 |
1,310 |
1,265 |
1,290 |
+4.12% |
401,600 |
2024/1/5 |
1,209 |
1,249 |
1,204 |
1,239 |
+3.77% |
218,800 |
2024/1/4 |
1,145 |
1,196 |
1,129 |
1,194 |
+4.65% |
166,600 |
2023/12/29 |
1,122 |
1,147 |
1,122 |
1,141 |
+1.33% |
102,600 |
2023/12/28 |
1,115 |
1,126 |
1,111 |
1,126 |
+0.72% |
63,200 |
2023/12/27 |
1,117 |
1,118 |
1,108 |
1,118 |
+0.36% |
84,400 |
2023/12/26 |
1,120 |
1,120 |
1,109 |
1,114 |
-0.54% |
134,400 |
2023/12/25 |
1,128 |
1,134 |
1,116 |
1,120 |
+0.72% |
76,300 |
2023/12/22 |
1,105 |
1,120 |
1,105 |
1,112 |
+0.63% |
66,800 |
2023/12/21 |
1,100 |
1,110 |
1,094 |
1,105 |
-0.45% |
65,700 |
2023/12/20 |
1,115 |
1,121 |
1,110 |
1,110 |
-0.18% |
79,000 |
2023/12/19 |
1,118 |
1,118 |
1,096 |
1,112 |
+0.00% |
65,700 |
2023/12/18 |
1,086 |
1,115 |
1,076 |
1,112 |
+1.83% |
249,200 |
2023/12/15 |
1,105 |
1,110 |
1,081 |
1,092 |
-1.00% |
205,100 |
2023/12/14 |
1,115 |
1,115 |
1,091 |
1,103 |
-1.08% |
115,900 |
2023/12/13 |
1,106 |
1,127 |
1,105 |
1,115 |
+0.90% |
120,300 |
2023/12/12 |
1,118 |
1,118 |
1,105 |
1,105 |
-0.90% |
98,400 |
2023/12/11 |
1,104 |
1,120 |
1,102 |
1,115 |
+3.24% |
176,700 |
2023/12/8 |
1,099 |
1,107 |
1,077 |
1,080 |
-3.31% |
202,300 |
2023/12/7 |
1,114 |
1,128 |
1,113 |
1,117 |
-0.18% |
123,800 |
2023/12/6 |
1,106 |
1,123 |
1,106 |
1,119 |
+1.45% |
122,100 |
2023/12/5 |
1,137 |
1,139 |
1,103 |
1,103 |
-3.75% |
138,900 |
2023/12/4 |
1,139 |
1,150 |
1,120 |
1,146 |
-0.78% |
142,200 |
2023/12/1 |
1,185 |
1,188 |
1,155 |
1,155 |
-1.20% |
82,800 |
2023/11/30 |
1,147 |
1,173 |
1,141 |
1,169 |
+1.12% |
116,900 |
2023/11/29 |
1,150 |
1,156 |
1,136 |
1,156 |
+0.61% |
192,200 |
2023/11/28 |
1,153 |
1,153 |
1,144 |
1,149 |
-0.43% |
109,000 |
2023/11/27 |
1,155 |
1,181 |
1,151 |
1,154 |
+0.00% |
64,100 |
2023/11/24 |
1,162 |
1,164 |
1,145 |
1,154 |
+0.17% |
56,400 |
2023/11/22 |
1,147 |
1,171 |
1,147 |
1,152 |
+0.44% |
48,300 |
2023/11/21 |
1,150 |
1,162 |
1,144 |
1,147 |
-1.71% |
80,900 |
2023/11/20 |
1,208 |
1,209 |
1,167 |
1,167 |
-3.15% |
80,000 |
2023/11/17 |
1,173 |
1,205 |
1,169 |
1,205 |
+2.73% |
96,300 |
2023/11/16 |
1,165 |
1,181 |
1,154 |
1,173 |
+0.17% |
62,000 |
2023/11/15 |
1,174 |
1,189 |
1,167 |
1,171 |
-0.17% |
80,200 |
2023/11/14 |
1,168 |
1,184 |
1,168 |
1,173 |
+0.43% |
53,900 |
2023/11/13 |
1,178 |
1,190 |
1,166 |
1,168 |
-0.93% |
56,000 |
2023/11/10 |
1,168 |
1,182 |
1,158 |
1,179 |
-0.42% |
83,200 |
2023/11/9 |
1,184 |
1,197 |
1,172 |
1,184 |
+0.00% |
72,500 |
2023/11/8 |
1,242 |
1,242 |
1,181 |
1,184 |
-4.67% |
124,500 |
2023/11/7 |
1,260 |
1,289 |
1,241 |
1,242 |
-1.74% |
136,700 |
2023/11/6 |
1,200 |
1,271 |
1,190 |
1,264 |
+5.86% |
231,600 |
2023/11/2 |
1,156 |
1,194 |
1,154 |
1,194 |
+3.74% |
161,300 |
2023/11/1 |
1,192 |
1,192 |
1,132 |
1,151 |
+0.44% |
201,000 |
2023/10/31 |
1,151 |
1,229 |
1,115 |
1,146 |
+11.15% |
593,800 |
2023/10/30 |
1,023 |
1,046 |
1,003 |
1,031 |
-1.53% |
455,700 |
2023/10/27 |
1,031 |
1,049 |
1,030 |
1,047 |
+3.46% |
98,900 |
2023/10/26 |
1,031 |
1,033 |
1,006 |
1,012 |
-1.08% |
70,500 |
2023/10/25 |
1,048 |
1,048 |
1,020 |
1,023 |
-1.92% |
61,900 |
2023/10/24 |
1,041 |
1,051 |
1,005 |
1,043 |
+1.26% |
69,300 |
2023/10/23 |
1,039 |
1,048 |
1,030 |
1,030 |
-0.87% |
50,000 |
2023/10/20 |
1,048 |
1,053 |
1,035 |
1,039 |
-0.29% |
39,400 |
2023/10/19 |
1,039 |
1,047 |
1,032 |
1,042 |
-0.48% |
34,300 |
|