日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,255 |
1,256 |
1,204 |
1,213 |
-3.96% |
1,066,800 |
2024/4/18 |
1,240 |
1,267 |
1,228 |
1,263 |
+1.45% |
596,700 |
2024/4/17 |
1,271 |
1,274 |
1,237 |
1,245 |
-2.05% |
587,400 |
2024/4/16 |
1,270 |
1,286 |
1,262 |
1,271 |
-1.32% |
1,476,300 |
2024/4/15 |
1,275 |
1,294 |
1,263 |
1,288 |
-0.23% |
554,100 |
2024/4/12 |
1,313 |
1,314 |
1,281 |
1,291 |
-1.38% |
824,100 |
2024/4/11 |
1,260 |
1,312 |
1,252 |
1,309 |
+3.07% |
983,600 |
2024/4/10 |
1,273 |
1,279 |
1,263 |
1,270 |
-0.08% |
409,900 |
2024/4/9 |
1,253 |
1,278 |
1,242 |
1,271 |
+2.50% |
865,500 |
2024/4/8 |
1,240 |
1,246 |
1,219 |
1,240 |
+0.49% |
1,171,500 |
2024/4/5 |
1,257 |
1,270 |
1,226 |
1,234 |
-3.37% |
1,147,200 |
2024/4/4 |
1,273 |
1,289 |
1,268 |
1,277 |
+0.95% |
898,400 |
2024/4/3 |
1,252 |
1,287 |
1,246 |
1,265 |
+0.00% |
994,600 |
2024/4/2 |
1,280 |
1,292 |
1,257 |
1,265 |
-1.25% |
632,700 |
2024/4/1 |
1,318 |
1,319 |
1,271 |
1,281 |
-2.88% |
893,400 |
2024/3/29 |
1,319 |
1,332 |
1,312 |
1,319 |
+0.08% |
808,600 |
2024/3/28 |
1,306 |
1,329 |
1,303 |
1,318 |
-0.90% |
1,007,200 |
2024/3/27 |
1,335 |
1,344 |
1,324 |
1,330 |
+0.38% |
1,358,300 |
2024/3/26 |
1,290 |
1,336 |
1,281 |
1,325 |
+1.45% |
1,415,700 |
2024/3/25 |
1,350 |
1,355 |
1,304 |
1,306 |
-1.14% |
1,337,800 |
2024/3/22 |
1,325 |
1,326 |
1,296 |
1,321 |
-0.08% |
1,171,400 |
2024/3/21 |
1,311 |
1,331 |
1,290 |
1,322 |
+2.96% |
1,617,700 |
2024/3/19 |
1,280 |
1,284 |
1,254 |
1,284 |
+0.71% |
924,500 |
2024/3/18 |
1,244 |
1,275 |
1,239 |
1,275 |
+3.66% |
879,900 |
2024/3/15 |
1,232 |
1,248 |
1,227 |
1,230 |
-1.44% |
1,029,600 |
2024/3/14 |
1,242 |
1,253 |
1,236 |
1,248 |
+0.89% |
714,600 |
2024/3/13 |
1,252 |
1,260 |
1,222 |
1,237 |
-0.64% |
983,900 |
2024/3/12 |
1,218 |
1,246 |
1,193 |
1,245 |
+0.73% |
1,828,200 |
2024/3/11 |
1,260 |
1,303 |
1,224 |
1,236 |
-1.51% |
2,283,900 |
2024/3/8 |
1,247 |
1,269 |
1,238 |
1,255 |
+0.88% |
1,441,100 |
2024/3/7 |
1,268 |
1,274 |
1,235 |
1,244 |
-2.05% |
1,970,900 |
2024/3/6 |
1,235 |
1,277 |
1,232 |
1,270 |
+1.20% |
1,395,900 |
2024/3/5 |
1,256 |
1,262 |
1,235 |
1,255 |
-2.41% |
2,585,100 |
2024/3/4 |
1,260 |
1,304 |
1,257 |
1,286 |
+2.80% |
3,490,100 |
2024/3/1 |
1,230 |
1,267 |
1,228 |
1,251 |
+1.71% |
1,672,100 |
2024/2/29 |
1,240 |
1,245 |
1,214 |
1,230 |
-1.52% |
1,736,800 |
2024/2/28 |
1,263 |
1,286 |
1,238 |
1,249 |
-0.16% |
5,217,600 |
2024/2/27 |
1,195 |
1,260 |
1,181 |
1,251 |
+8.69% |
7,404,400 |
2024/2/26 |
1,151 |
1,186 |
1,145 |
1,151 |
+2.68% |
2,799,100 |
2024/2/22 |
1,122 |
1,133 |
1,101 |
1,121 |
+0.72% |
1,741,500 |
2024/2/21 |
1,095 |
1,120 |
1,091 |
1,113 |
+2.87% |
2,100,300 |
2024/2/20 |
1,048 |
1,091 |
1,047 |
1,082 |
+4.14% |
1,351,700 |
2024/2/19 |
1,030 |
1,044 |
1,028 |
1,039 |
+1.37% |
704,600 |
2024/2/16 |
1,041 |
1,044 |
1,020 |
1,025 |
-0.58% |
1,148,400 |
2024/2/15 |
1,057 |
1,059 |
1,030 |
1,031 |
-0.29% |
1,063,500 |
2024/2/14 |
1,066 |
1,069 |
1,024 |
1,034 |
-4.17% |
1,469,300 |
2024/2/13 |
1,047 |
1,090 |
1,046 |
1,079 |
+4.15% |
2,542,400 |
2024/2/9 |
1,058 |
1,059 |
1,030 |
1,036 |
-3.00% |
1,699,100 |
2024/2/8 |
1,022 |
1,069 |
1,015 |
1,068 |
+6.06% |
3,070,200 |
2024/2/7 |
990 |
1,015 |
980 |
1,007 |
+2.13% |
2,205,500 |
2024/2/6 |
938 |
999 |
938 |
986 |
+4.12% |
3,805,500 |
2024/2/5 |
935 |
953 |
933 |
947 |
+2.71% |
1,550,900 |
2024/2/2 |
927 |
927 |
915 |
922 |
+0.00% |
595,400 |
2024/2/1 |
910 |
926 |
904 |
922 |
+0.55% |
925,200 |
2024/1/31 |
910 |
918 |
902 |
917 |
-0.33% |
816,600 |
2024/1/30 |
930 |
933 |
919 |
920 |
-0.97% |
559,500 |
2024/1/29 |
920 |
932 |
918 |
929 |
+0.87% |
603,800 |
2024/1/26 |
916 |
927 |
910 |
921 |
+0.11% |
859,100 |
2024/1/25 |
913 |
923 |
912 |
920 |
+0.00% |
566,600 |
2024/1/24 |
930 |
931 |
915 |
920 |
-1.81% |
562,000 |
2024/1/23 |
943 |
948 |
932 |
937 |
-0.11% |
688,900 |
2024/1/22 |
917 |
940 |
916 |
938 |
+2.85% |
728,000 |
2024/1/19 |
914 |
917 |
905 |
912 |
-0.22% |
1,018,000 |
2024/1/18 |
918 |
924 |
910 |
914 |
-0.98% |
737,900 |
2024/1/17 |
925 |
942 |
920 |
923 |
+1.10% |
1,019,400 |
2024/1/16 |
935 |
937 |
913 |
913 |
-2.67% |
918,500 |
2024/1/15 |
938 |
943 |
933 |
938 |
-0.32% |
673,700 |
2024/1/12 |
960 |
961 |
941 |
941 |
-1.57% |
973,300 |
2024/1/11 |
952 |
961 |
945 |
956 |
+0.84% |
1,033,600 |
2024/1/10 |
945 |
955 |
944 |
948 |
+0.11% |
697,100 |
2024/1/9 |
961 |
962 |
944 |
947 |
-0.94% |
815,100 |
2024/1/5 |
947 |
962 |
946 |
956 |
+0.95% |
1,112,300 |
2024/1/4 |
935 |
948 |
921 |
947 |
+1.07% |
777,000 |
2023/12/29 |
945 |
949 |
930 |
937 |
-0.21% |
855,000 |
2023/12/28 |
928 |
941 |
926 |
939 |
+0.86% |
709,100 |
2023/12/27 |
920 |
933 |
920 |
931 |
+1.64% |
794,200 |
2023/12/26 |
908 |
918 |
908 |
916 |
+1.10% |
482,200 |
2023/12/25 |
923 |
928 |
903 |
906 |
-1.20% |
656,100 |
2023/12/22 |
917 |
922 |
912 |
917 |
+0.55% |
613,800 |
2023/12/21 |
910 |
918 |
906 |
912 |
-0.11% |
667,300 |
2023/12/20 |
910 |
917 |
908 |
913 |
+1.00% |
812,100 |
2023/12/19 |
905 |
907 |
895 |
904 |
-1.20% |
743,400 |
2023/12/18 |
905 |
917 |
898 |
915 |
-0.54% |
751,700 |
2023/12/15 |
906 |
923 |
902 |
920 |
+2.79% |
1,314,100 |
2023/12/14 |
906 |
912 |
889 |
895 |
-1.76% |
1,098,000 |
2023/12/13 |
898 |
916 |
896 |
911 |
+2.24% |
1,298,200 |
2023/12/12 |
895 |
898 |
891 |
891 |
+0.79% |
635,900 |
2023/12/11 |
899 |
900 |
882 |
884 |
+0.45% |
785,900 |
2023/12/8 |
906 |
908 |
874 |
880 |
-2.87% |
1,246,900 |
2023/12/7 |
910 |
918 |
902 |
906 |
-0.55% |
817,200 |
2023/12/6 |
900 |
913 |
900 |
911 |
+1.56% |
650,400 |
2023/12/5 |
903 |
910 |
897 |
897 |
-1.54% |
657,900 |
2023/12/4 |
898 |
914 |
894 |
911 |
+1.00% |
695,900 |
2023/12/1 |
906 |
910 |
897 |
902 |
+0.11% |
624,000 |
2023/11/30 |
890 |
908 |
887 |
901 |
+0.90% |
1,395,800 |
2023/11/29 |
888 |
903 |
885 |
893 |
-0.22% |
668,000 |
2023/11/28 |
925 |
926 |
894 |
895 |
-1.00% |
1,252,600 |
2023/11/27 |
905 |
914 |
896 |
904 |
+0.33% |
1,265,900 |
2023/11/24 |
893 |
905 |
885 |
901 |
+1.81% |
1,354,700 |
2023/11/22 |
872 |
885 |
868 |
885 |
+1.26% |
839,000 |
2023/11/21 |
858 |
881 |
854 |
874 |
+1.51% |
940,900 |
2023/11/20 |
874 |
876 |
861 |
861 |
-1.37% |
527,700 |
2023/11/17 |
858 |
873 |
857 |
873 |
+1.39% |
755,300 |
2023/11/16 |
855 |
864 |
853 |
861 |
+0.82% |
678,700 |
2023/11/15 |
851 |
856 |
844 |
854 |
+0.95% |
642,400 |
2023/11/14 |
847 |
852 |
843 |
846 |
+0.00% |
606,900 |
2023/11/13 |
865 |
866 |
846 |
846 |
-1.17% |
664,000 |
2023/11/10 |
847 |
859 |
840 |
856 |
+1.06% |
634,100 |
2023/11/9 |
841 |
850 |
836 |
847 |
+0.24% |
748,300 |
2023/11/8 |
857 |
863 |
833 |
845 |
-1.52% |
1,294,100 |
2023/11/7 |
860 |
895 |
856 |
858 |
+4.25% |
3,269,700 |
2023/11/6 |
816 |
823 |
804 |
823 |
+2.49% |
1,079,700 |
2023/11/2 |
800 |
805 |
794 |
803 |
+1.26% |
822,700 |
2023/11/1 |
789 |
797 |
786 |
793 |
+1.54% |
764,900 |
2023/10/31 |
777 |
781 |
769 |
781 |
+0.64% |
957,100 |
2023/10/30 |
783 |
786 |
771 |
776 |
-1.90% |
1,729,600 |
2023/10/27 |
779 |
792 |
769 |
791 |
+2.86% |
805,200 |
2023/10/26 |
777 |
784 |
768 |
769 |
-1.41% |
866,300 |
2023/10/25 |
792 |
792 |
777 |
780 |
-0.13% |
621,400 |
2023/10/24 |
785 |
785 |
763 |
781 |
-0.26% |
1,038,000 |
2023/10/23 |
793 |
797 |
783 |
783 |
-1.26% |
458,700 |
2023/10/20 |
781 |
797 |
777 |
793 |
+0.89% |
779,600 |
2023/10/19 |
790 |
794 |
786 |
786 |
-2.36% |
700,000 |
|