日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,180 |
1,191 |
1,174 |
1,183 |
+1.02% |
216,000 |
2024/4/22 |
1,168 |
1,180 |
1,155 |
1,171 |
+2.09% |
327,300 |
2024/4/19 |
1,154 |
1,159 |
1,130 |
1,147 |
-1.12% |
411,200 |
2024/4/18 |
1,150 |
1,165 |
1,141 |
1,160 |
+1.40% |
459,300 |
2024/4/17 |
1,167 |
1,169 |
1,136 |
1,144 |
-2.22% |
268,100 |
2024/4/16 |
1,196 |
1,202 |
1,163 |
1,170 |
-2.42% |
298,500 |
2024/4/15 |
1,189 |
1,199 |
1,179 |
1,199 |
-0.50% |
191,400 |
2024/4/12 |
1,199 |
1,212 |
1,194 |
1,205 |
+0.25% |
226,600 |
2024/4/11 |
1,171 |
1,203 |
1,170 |
1,202 |
+1.26% |
238,000 |
2024/4/10 |
1,194 |
1,201 |
1,184 |
1,187 |
-1.25% |
300,900 |
2024/4/9 |
1,200 |
1,206 |
1,191 |
1,202 |
+1.01% |
369,900 |
2024/4/8 |
1,175 |
1,196 |
1,169 |
1,190 |
+1.54% |
269,200 |
2024/4/5 |
1,160 |
1,177 |
1,153 |
1,172 |
-0.51% |
259,000 |
2024/4/4 |
1,164 |
1,181 |
1,163 |
1,178 |
+1.90% |
231,400 |
2024/4/3 |
1,141 |
1,170 |
1,134 |
1,156 |
+0.78% |
321,800 |
2024/4/2 |
1,176 |
1,181 |
1,141 |
1,147 |
-2.13% |
437,300 |
2024/4/1 |
1,207 |
1,211 |
1,172 |
1,172 |
-2.90% |
323,500 |
2024/3/29 |
1,187 |
1,212 |
1,183 |
1,207 |
+1.86% |
385,700 |
2024/3/28 |
1,219 |
1,223 |
1,184 |
1,185 |
-4.36% |
452,600 |
2024/3/27 |
1,241 |
1,254 |
1,235 |
1,239 |
+0.41% |
538,800 |
2024/3/26 |
1,258 |
1,258 |
1,231 |
1,234 |
-1.83% |
387,800 |
2024/3/25 |
1,272 |
1,273 |
1,250 |
1,257 |
-1.95% |
504,100 |
2024/3/22 |
1,279 |
1,288 |
1,258 |
1,282 |
+1.91% |
587,800 |
2024/3/21 |
1,222 |
1,264 |
1,222 |
1,258 |
+4.14% |
766,500 |
2024/3/19 |
1,192 |
1,219 |
1,192 |
1,208 |
+1.85% |
675,200 |
2024/3/18 |
1,213 |
1,213 |
1,185 |
1,186 |
-0.42% |
489,500 |
2024/3/15 |
1,197 |
1,213 |
1,190 |
1,191 |
-0.83% |
397,600 |
2024/3/14 |
1,200 |
1,218 |
1,196 |
1,201 |
+0.17% |
303,200 |
2024/3/13 |
1,217 |
1,228 |
1,185 |
1,199 |
+0.84% |
435,400 |
2024/3/12 |
1,182 |
1,196 |
1,170 |
1,189 |
-0.50% |
435,900 |
2024/3/11 |
1,225 |
1,235 |
1,183 |
1,195 |
-2.53% |
638,800 |
2024/3/8 |
1,204 |
1,239 |
1,192 |
1,226 |
+2.25% |
882,600 |
2024/3/7 |
1,190 |
1,222 |
1,188 |
1,199 |
+1.78% |
699,200 |
2024/3/6 |
1,179 |
1,189 |
1,174 |
1,178 |
+0.51% |
493,000 |
2024/3/5 |
1,167 |
1,186 |
1,160 |
1,172 |
+0.77% |
439,100 |
2024/3/4 |
1,182 |
1,187 |
1,161 |
1,163 |
-1.11% |
600,800 |
2024/3/1 |
1,157 |
1,177 |
1,152 |
1,176 |
+2.44% |
457,300 |
2024/2/29 |
1,131 |
1,160 |
1,130 |
1,148 |
+2.50% |
916,600 |
2024/2/28 |
1,111 |
1,141 |
1,110 |
1,120 |
+1.82% |
443,000 |
2024/2/27 |
1,090 |
1,121 |
1,085 |
1,100 |
+1.57% |
512,700 |
2024/2/26 |
1,095 |
1,099 |
1,070 |
1,083 |
-0.55% |
496,400 |
2024/2/22 |
1,027 |
1,114 |
1,023 |
1,089 |
+6.35% |
1,393,400 |
2024/2/21 |
1,015 |
1,031 |
1,013 |
1,024 |
+0.89% |
358,900 |
2024/2/20 |
1,026 |
1,033 |
1,011 |
1,015 |
-1.07% |
394,800 |
2024/2/19 |
1,002 |
1,027 |
1,002 |
1,026 |
+2.40% |
351,300 |
2024/2/16 |
1,004 |
1,014 |
998 |
1,002 |
+0.80% |
356,700 |
2024/2/15 |
1,010 |
1,010 |
991 |
994 |
-0.90% |
353,200 |
2024/2/14 |
1,010 |
1,010 |
996 |
1,003 |
-0.69% |
394,600 |
2024/2/13 |
1,012 |
1,016 |
1,003 |
1,010 |
+0.20% |
310,500 |
2024/2/9 |
1,018 |
1,022 |
1,000 |
1,008 |
-0.30% |
371,600 |
2024/2/8 |
1,015 |
1,020 |
1,002 |
1,011 |
-0.59% |
295,400 |
2024/2/7 |
1,004 |
1,020 |
1,000 |
1,017 |
+1.19% |
261,600 |
2024/2/6 |
1,015 |
1,016 |
1,005 |
1,005 |
-1.37% |
279,100 |
2024/2/5 |
1,020 |
1,031 |
1,010 |
1,019 |
+1.19% |
287,900 |
2024/2/2 |
1,015 |
1,019 |
1,003 |
1,007 |
-1.66% |
444,100 |
2024/2/1 |
1,030 |
1,032 |
1,008 |
1,024 |
-2.10% |
446,100 |
2024/1/31 |
1,038 |
1,048 |
1,027 |
1,046 |
+0.67% |
353,600 |
2024/1/30 |
1,040 |
1,045 |
1,034 |
1,039 |
-0.10% |
244,000 |
2024/1/29 |
1,039 |
1,048 |
1,036 |
1,040 |
+0.10% |
215,700 |
2024/1/26 |
1,040 |
1,055 |
1,032 |
1,039 |
-0.57% |
309,900 |
2024/1/25 |
1,047 |
1,051 |
1,040 |
1,045 |
+0.48% |
332,100 |
2024/1/24 |
1,019 |
1,042 |
1,017 |
1,040 |
+1.86% |
413,200 |
2024/1/23 |
1,023 |
1,030 |
1,017 |
1,021 |
-0.20% |
181,600 |
2024/1/22 |
1,019 |
1,025 |
1,012 |
1,023 |
+1.29% |
221,700 |
2024/1/19 |
1,023 |
1,023 |
1,008 |
1,010 |
-0.98% |
195,400 |
2024/1/18 |
1,020 |
1,023 |
1,010 |
1,020 |
+0.00% |
272,700 |
2024/1/17 |
1,020 |
1,031 |
1,020 |
1,020 |
+0.10% |
222,600 |
2024/1/16 |
1,035 |
1,035 |
1,016 |
1,019 |
-1.16% |
181,100 |
2024/1/15 |
1,019 |
1,035 |
1,019 |
1,031 |
+1.68% |
223,200 |
2024/1/12 |
1,032 |
1,034 |
1,013 |
1,014 |
-1.55% |
345,200 |
2024/1/11 |
1,020 |
1,040 |
1,018 |
1,030 |
+1.98% |
374,000 |
2024/1/10 |
1,015 |
1,022 |
1,008 |
1,010 |
-0.69% |
349,000 |
2024/1/9 |
1,016 |
1,021 |
1,007 |
1,017 |
+0.49% |
236,900 |
2024/1/5 |
1,000 |
1,013 |
997 |
1,012 |
+2.43% |
378,200 |
2024/1/4 |
990 |
990 |
971 |
988 |
-0.60% |
342,300 |
2023/12/29 |
998 |
1,008 |
988 |
994 |
-0.50% |
271,400 |
2023/12/28 |
1,001 |
1,004 |
996 |
999 |
-0.70% |
196,700 |
2023/12/27 |
1,001 |
1,006 |
995 |
1,006 |
+0.80% |
327,600 |
2023/12/26 |
1,004 |
1,006 |
988 |
998 |
-0.20% |
279,500 |
2023/12/25 |
1,001 |
1,007 |
998 |
1,000 |
+0.40% |
224,000 |
2023/12/22 |
981 |
997 |
978 |
996 |
+3.00% |
400,600 |
2023/12/21 |
971 |
976 |
965 |
967 |
-0.92% |
239,900 |
2023/12/20 |
969 |
987 |
967 |
976 |
-0.20% |
326,900 |
2023/12/19 |
982 |
986 |
967 |
978 |
-0.41% |
376,000 |
2023/12/18 |
977 |
986 |
965 |
982 |
-0.30% |
328,000 |
2023/12/15 |
990 |
993 |
979 |
985 |
-0.40% |
385,100 |
2023/12/14 |
1,009 |
1,017 |
986 |
989 |
-2.37% |
355,500 |
2023/12/13 |
1,003 |
1,019 |
1,003 |
1,013 |
+1.20% |
325,000 |
2023/12/12 |
995 |
1,006 |
985 |
1,001 |
+0.70% |
426,800 |
2023/12/11 |
992 |
1,010 |
980 |
994 |
+0.10% |
417,400 |
2023/12/8 |
1,000 |
1,006 |
986 |
993 |
+0.81% |
559,800 |
2023/12/7 |
966 |
987 |
963 |
985 |
+1.13% |
312,200 |
2023/12/6 |
959 |
975 |
959 |
974 |
+1.67% |
261,100 |
2023/12/5 |
967 |
973 |
958 |
958 |
-0.93% |
211,400 |
2023/12/4 |
962 |
973 |
955 |
967 |
+0.10% |
227,300 |
2023/12/1 |
965 |
970 |
958 |
966 |
+0.84% |
262,900 |
2023/11/30 |
955 |
964 |
954 |
958 |
+0.21% |
366,400 |
2023/11/29 |
978 |
984 |
956 |
956 |
-2.65% |
306,900 |
2023/11/28 |
980 |
991 |
975 |
982 |
+0.10% |
244,500 |
2023/11/27 |
980 |
984 |
971 |
981 |
+0.10% |
154,000 |
2023/11/24 |
980 |
983 |
972 |
980 |
+0.62% |
218,100 |
2023/11/22 |
962 |
977 |
961 |
974 |
+1.04% |
230,300 |
2023/11/21 |
950 |
974 |
949 |
964 |
+1.47% |
476,800 |
2023/11/20 |
951 |
969 |
946 |
950 |
+0.11% |
385,400 |
2023/11/17 |
931 |
950 |
925 |
949 |
+0.85% |
357,600 |
2023/11/16 |
954 |
965 |
941 |
941 |
-1.67% |
366,900 |
2023/11/15 |
981 |
981 |
947 |
957 |
-1.14% |
434,800 |
2023/11/14 |
981 |
982 |
955 |
968 |
+0.21% |
355,300 |
2023/11/13 |
980 |
989 |
956 |
966 |
-1.93% |
402,400 |
2023/11/10 |
981 |
987 |
970 |
985 |
+0.82% |
381,800 |
2023/11/9 |
969 |
983 |
954 |
977 |
+0.10% |
573,800 |
2023/11/8 |
1,025 |
1,025 |
963 |
976 |
-5.15% |
943,700 |
2023/11/7 |
1,040 |
1,050 |
1,027 |
1,029 |
-1.25% |
422,400 |
2023/11/6 |
1,065 |
1,066 |
1,042 |
1,042 |
-1.61% |
425,500 |
2023/11/2 |
1,075 |
1,079 |
1,042 |
1,059 |
-0.09% |
372,900 |
2023/11/1 |
1,046 |
1,063 |
1,040 |
1,060 |
+2.51% |
557,400 |
2023/10/31 |
1,030 |
1,043 |
1,003 |
1,034 |
+2.68% |
631,400 |
2023/10/30 |
1,010 |
1,028 |
1,002 |
1,007 |
-1.18% |
490,900 |
2023/10/27 |
1,000 |
1,019 |
992 |
1,019 |
+2.83% |
506,900 |
2023/10/26 |
997 |
1,003 |
983 |
991 |
-0.40% |
297,800 |
2023/10/25 |
985 |
1,004 |
977 |
995 |
+1.22% |
381,900 |
2023/10/24 |
991 |
991 |
961 |
983 |
-0.81% |
491,500 |
2023/10/23 |
992 |
1,004 |
990 |
991 |
-0.10% |
243,200 |
|