日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,272 |
1,293 |
1,270 |
1,286 |
+1.10% |
15,700 |
2024/4/17 |
1,281 |
1,292 |
1,265 |
1,272 |
-0.55% |
31,400 |
2024/4/16 |
1,315 |
1,315 |
1,261 |
1,279 |
-3.25% |
65,100 |
2024/4/15 |
1,296 |
1,332 |
1,296 |
1,322 |
+0.38% |
20,700 |
2024/4/12 |
1,321 |
1,331 |
1,306 |
1,317 |
+0.08% |
31,900 |
2024/4/11 |
1,292 |
1,322 |
1,281 |
1,316 |
+0.23% |
18,000 |
2024/4/10 |
1,289 |
1,326 |
1,282 |
1,313 |
+1.86% |
16,200 |
2024/4/9 |
1,282 |
1,292 |
1,268 |
1,289 |
+0.70% |
19,000 |
2024/4/8 |
1,254 |
1,285 |
1,254 |
1,280 |
+2.40% |
48,300 |
2024/4/5 |
1,249 |
1,268 |
1,240 |
1,250 |
-2.57% |
31,400 |
2024/4/4 |
1,298 |
1,301 |
1,258 |
1,283 |
-0.70% |
35,100 |
2024/4/3 |
1,254 |
1,318 |
1,243 |
1,292 |
+1.02% |
108,000 |
2024/4/2 |
1,333 |
1,333 |
1,274 |
1,279 |
-4.62% |
45,000 |
2024/4/1 |
1,381 |
1,381 |
1,337 |
1,341 |
-2.19% |
49,400 |
2024/3/29 |
1,341 |
1,374 |
1,341 |
1,371 |
+2.39% |
50,300 |
2024/3/28 |
1,338 |
1,350 |
1,329 |
1,339 |
-1.76% |
43,100 |
2024/3/27 |
1,352 |
1,382 |
1,340 |
1,363 |
+1.56% |
92,400 |
2024/3/26 |
1,315 |
1,342 |
1,313 |
1,342 |
+1.74% |
60,300 |
2024/3/25 |
1,328 |
1,343 |
1,313 |
1,319 |
-2.08% |
60,000 |
2024/3/22 |
1,346 |
1,378 |
1,335 |
1,347 |
+1.20% |
73,000 |
2024/3/21 |
1,305 |
1,344 |
1,292 |
1,331 |
+2.38% |
104,000 |
2024/3/19 |
1,284 |
1,304 |
1,271 |
1,300 |
+1.25% |
41,000 |
2024/3/18 |
1,291 |
1,298 |
1,280 |
1,284 |
-0.31% |
61,300 |
2024/3/15 |
1,273 |
1,291 |
1,273 |
1,288 |
-0.23% |
33,700 |
2024/3/14 |
1,300 |
1,300 |
1,273 |
1,291 |
-0.69% |
34,700 |
2024/3/13 |
1,299 |
1,310 |
1,284 |
1,300 |
+0.70% |
143,100 |
2024/3/12 |
1,299 |
1,303 |
1,265 |
1,291 |
-0.39% |
63,300 |
2024/3/11 |
1,290 |
1,303 |
1,274 |
1,296 |
+0.08% |
33,000 |
2024/3/8 |
1,241 |
1,299 |
1,241 |
1,295 |
+2.53% |
49,800 |
2024/3/7 |
1,299 |
1,308 |
1,259 |
1,263 |
-1.56% |
40,200 |
2024/3/6 |
1,242 |
1,287 |
1,230 |
1,283 |
+3.30% |
51,000 |
2024/3/5 |
1,204 |
1,248 |
1,185 |
1,242 |
+3.16% |
57,800 |
2024/3/4 |
1,223 |
1,223 |
1,203 |
1,204 |
-1.55% |
41,800 |
2024/3/1 |
1,236 |
1,236 |
1,205 |
1,223 |
-0.73% |
28,300 |
2024/2/29 |
1,243 |
1,247 |
1,217 |
1,232 |
-0.88% |
38,800 |
2024/2/28 |
1,258 |
1,274 |
1,235 |
1,243 |
-0.88% |
55,900 |
2024/2/27 |
1,255 |
1,269 |
1,251 |
1,254 |
-0.79% |
18,100 |
2024/2/26 |
1,279 |
1,281 |
1,260 |
1,264 |
-0.71% |
27,800 |
2024/2/22 |
1,272 |
1,275 |
1,254 |
1,273 |
+0.95% |
26,600 |
2024/2/21 |
1,261 |
1,262 |
1,242 |
1,261 |
+0.08% |
22,100 |
2024/2/20 |
1,253 |
1,269 |
1,251 |
1,260 |
+1.37% |
18,900 |
2024/2/19 |
1,233 |
1,250 |
1,226 |
1,243 |
-0.24% |
35,900 |
2024/2/16 |
1,266 |
1,275 |
1,230 |
1,246 |
+0.81% |
84,700 |
2024/2/15 |
1,269 |
1,287 |
1,233 |
1,236 |
-1.90% |
36,400 |
2024/2/14 |
1,300 |
1,300 |
1,251 |
1,260 |
-3.00% |
55,800 |
2024/2/13 |
1,287 |
1,320 |
1,283 |
1,299 |
+2.61% |
66,900 |
2024/2/9 |
1,266 |
1,302 |
1,241 |
1,266 |
-4.38% |
117,400 |
2024/2/8 |
1,339 |
1,350 |
1,291 |
1,324 |
+0.38% |
143,100 |
2024/2/7 |
1,300 |
1,334 |
1,292 |
1,319 |
+1.46% |
56,500 |
2024/2/6 |
1,321 |
1,322 |
1,288 |
1,300 |
-1.59% |
50,600 |
2024/2/5 |
1,328 |
1,335 |
1,308 |
1,321 |
+0.76% |
34,000 |
2024/2/2 |
1,293 |
1,328 |
1,290 |
1,311 |
+1.39% |
32,100 |
2024/2/1 |
1,296 |
1,305 |
1,284 |
1,293 |
-0.54% |
32,600 |
2024/1/31 |
1,261 |
1,309 |
1,258 |
1,300 |
+3.26% |
60,100 |
2024/1/30 |
1,270 |
1,293 |
1,244 |
1,259 |
+0.16% |
46,600 |
2024/1/29 |
1,230 |
1,262 |
1,230 |
1,257 |
+2.61% |
15,300 |
2024/1/26 |
1,249 |
1,249 |
1,225 |
1,225 |
-2.23% |
20,700 |
2024/1/25 |
1,254 |
1,260 |
1,249 |
1,253 |
+0.16% |
25,000 |
2024/1/24 |
1,237 |
1,257 |
1,233 |
1,251 |
+1.30% |
23,800 |
2024/1/23 |
1,244 |
1,251 |
1,234 |
1,235 |
+0.08% |
19,100 |
2024/1/22 |
1,242 |
1,251 |
1,234 |
1,234 |
+0.82% |
15,400 |
2024/1/19 |
1,221 |
1,231 |
1,199 |
1,224 |
-0.33% |
28,900 |
2024/1/18 |
1,223 |
1,238 |
1,223 |
1,228 |
+0.66% |
14,500 |
2024/1/17 |
1,254 |
1,257 |
1,220 |
1,220 |
-2.01% |
22,800 |
2024/1/16 |
1,270 |
1,270 |
1,241 |
1,245 |
-1.19% |
16,400 |
2024/1/15 |
1,248 |
1,267 |
1,248 |
1,260 |
+1.29% |
22,900 |
2024/1/12 |
1,248 |
1,248 |
1,227 |
1,244 |
+1.22% |
11,900 |
2024/1/11 |
1,233 |
1,246 |
1,229 |
1,229 |
-0.32% |
20,900 |
2024/1/10 |
1,231 |
1,247 |
1,225 |
1,233 |
+0.16% |
22,000 |
2024/1/9 |
1,233 |
1,249 |
1,222 |
1,231 |
+0.65% |
16,700 |
2024/1/5 |
1,237 |
1,238 |
1,220 |
1,223 |
-0.49% |
15,900 |
2024/1/4 |
1,190 |
1,229 |
1,182 |
1,229 |
+3.71% |
17,900 |
2023/12/29 |
1,187 |
1,196 |
1,180 |
1,185 |
-0.42% |
14,200 |
2023/12/28 |
1,173 |
1,206 |
1,171 |
1,190 |
+1.62% |
18,500 |
2023/12/27 |
1,153 |
1,171 |
1,148 |
1,171 |
+1.56% |
20,500 |
2023/12/26 |
1,146 |
1,177 |
1,144 |
1,153 |
+0.52% |
91,500 |
2023/12/25 |
1,165 |
1,165 |
1,127 |
1,147 |
-0.69% |
33,900 |
2023/12/22 |
1,155 |
1,165 |
1,154 |
1,155 |
+2.39% |
24,600 |
2023/12/21 |
1,134 |
1,147 |
1,125 |
1,128 |
-0.97% |
26,700 |
2023/12/20 |
1,125 |
1,156 |
1,125 |
1,139 |
+0.26% |
38,200 |
2023/12/19 |
1,121 |
1,136 |
1,117 |
1,136 |
-0.26% |
40,600 |
2023/12/18 |
1,123 |
1,154 |
1,111 |
1,139 |
-0.44% |
72,900 |
2023/12/15 |
1,120 |
1,145 |
1,106 |
1,144 |
+1.87% |
32,900 |
2023/12/14 |
1,138 |
1,140 |
1,106 |
1,123 |
-1.32% |
30,000 |
2023/12/13 |
1,165 |
1,179 |
1,137 |
1,138 |
-2.40% |
54,100 |
2023/12/12 |
1,233 |
1,235 |
1,163 |
1,166 |
-5.05% |
64,300 |
2023/12/11 |
1,226 |
1,239 |
1,217 |
1,228 |
+0.66% |
25,000 |
2023/12/8 |
1,268 |
1,276 |
1,211 |
1,220 |
-5.28% |
65,900 |
2023/12/7 |
1,300 |
1,301 |
1,284 |
1,288 |
-1.75% |
19,000 |
2023/12/6 |
1,296 |
1,315 |
1,291 |
1,311 |
+2.66% |
32,000 |
2023/12/5 |
1,284 |
1,298 |
1,267 |
1,277 |
-0.78% |
22,100 |
2023/12/4 |
1,284 |
1,301 |
1,275 |
1,287 |
+0.47% |
32,900 |
2023/12/1 |
1,285 |
1,288 |
1,263 |
1,281 |
+1.91% |
29,800 |
2023/11/30 |
1,245 |
1,257 |
1,244 |
1,257 |
-0.40% |
37,100 |
2023/11/29 |
1,274 |
1,274 |
1,260 |
1,262 |
-1.02% |
6,700 |
2023/11/28 |
1,285 |
1,285 |
1,266 |
1,275 |
-0.23% |
13,400 |
2023/11/27 |
1,279 |
1,314 |
1,270 |
1,278 |
-0.08% |
44,900 |
2023/11/24 |
1,284 |
1,285 |
1,262 |
1,279 |
+0.63% |
21,400 |
2023/11/22 |
1,256 |
1,290 |
1,256 |
1,271 |
+0.87% |
20,700 |
2023/11/21 |
1,260 |
1,269 |
1,251 |
1,260 |
+0.08% |
23,400 |
2023/11/20 |
1,259 |
1,284 |
1,255 |
1,259 |
+0.08% |
22,100 |
2023/11/17 |
1,235 |
1,265 |
1,227 |
1,258 |
+1.86% |
37,100 |
2023/11/16 |
1,242 |
1,251 |
1,228 |
1,235 |
-1.04% |
8,900 |
2023/11/15 |
1,240 |
1,249 |
1,231 |
1,248 |
+0.65% |
18,700 |
2023/11/14 |
1,247 |
1,251 |
1,236 |
1,240 |
+0.40% |
11,500 |
2023/11/13 |
1,254 |
1,254 |
1,222 |
1,235 |
+0.82% |
9,000 |
2023/11/10 |
1,218 |
1,231 |
1,218 |
1,225 |
+0.57% |
18,400 |
2023/11/9 |
1,245 |
1,259 |
1,200 |
1,218 |
-2.79% |
39,900 |
2023/11/8 |
1,283 |
1,283 |
1,238 |
1,253 |
-0.40% |
43,300 |
2023/11/7 |
1,272 |
1,295 |
1,253 |
1,258 |
-2.63% |
23,300 |
2023/11/6 |
1,318 |
1,318 |
1,279 |
1,292 |
+0.31% |
40,800 |
2023/11/2 |
1,296 |
1,322 |
1,265 |
1,288 |
-2.20% |
30,100 |
2023/11/1 |
1,304 |
1,325 |
1,294 |
1,317 |
+1.78% |
45,400 |
2023/10/31 |
1,246 |
1,295 |
1,246 |
1,294 |
+2.54% |
22,800 |
2023/10/30 |
1,275 |
1,298 |
1,250 |
1,262 |
-0.08% |
148,000 |
2023/10/27 |
1,231 |
1,263 |
1,230 |
1,263 |
+3.27% |
26,600 |
2023/10/26 |
1,267 |
1,274 |
1,215 |
1,223 |
-3.24% |
28,200 |
2023/10/25 |
1,275 |
1,285 |
1,262 |
1,264 |
-1.02% |
28,400 |
2023/10/24 |
1,251 |
1,279 |
1,227 |
1,277 |
+2.32% |
38,400 |
2023/10/23 |
1,255 |
1,274 |
1,247 |
1,248 |
+0.00% |
24,500 |
2023/10/20 |
1,252 |
1,256 |
1,234 |
1,248 |
+0.48% |
18,000 |
2023/10/19 |
1,238 |
1,248 |
1,226 |
1,242 |
-0.40% |
18,000 |
2023/10/18 |
1,265 |
1,265 |
1,227 |
1,247 |
-0.56% |
23,500 |
|