日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,370 |
1,370 |
1,323 |
1,329 |
-2.99% |
56,600 |
2024/4/18 |
1,344 |
1,372 |
1,340 |
1,370 |
+1.93% |
32,600 |
2024/4/17 |
1,370 |
1,370 |
1,340 |
1,344 |
-1.54% |
54,700 |
2024/4/16 |
1,400 |
1,409 |
1,365 |
1,365 |
-3.33% |
75,900 |
2024/4/15 |
1,400 |
1,412 |
1,392 |
1,412 |
-0.14% |
50,300 |
2024/4/12 |
1,395 |
1,414 |
1,383 |
1,414 |
+2.24% |
80,600 |
2024/4/11 |
1,369 |
1,394 |
1,363 |
1,383 |
+0.80% |
62,800 |
2024/4/10 |
1,377 |
1,390 |
1,372 |
1,372 |
-0.72% |
40,000 |
2024/4/9 |
1,373 |
1,388 |
1,359 |
1,382 |
+1.39% |
69,600 |
2024/4/8 |
1,335 |
1,365 |
1,329 |
1,363 |
+2.64% |
46,300 |
2024/4/5 |
1,328 |
1,341 |
1,320 |
1,328 |
-1.26% |
45,700 |
2024/4/4 |
1,352 |
1,354 |
1,333 |
1,345 |
+0.75% |
49,000 |
2024/4/3 |
1,318 |
1,347 |
1,317 |
1,335 |
+0.75% |
49,700 |
2024/4/2 |
1,365 |
1,365 |
1,321 |
1,325 |
-2.93% |
86,300 |
2024/4/1 |
1,372 |
1,384 |
1,349 |
1,365 |
+0.52% |
82,900 |
2024/3/29 |
1,351 |
1,361 |
1,340 |
1,358 |
+0.59% |
54,800 |
2024/3/28 |
1,336 |
1,367 |
1,325 |
1,350 |
-2.10% |
113,700 |
2024/3/27 |
1,393 |
1,393 |
1,370 |
1,379 |
-1.08% |
120,900 |
2024/3/26 |
1,402 |
1,404 |
1,385 |
1,394 |
-0.50% |
54,600 |
2024/3/25 |
1,419 |
1,434 |
1,401 |
1,401 |
-1.06% |
60,100 |
2024/3/22 |
1,410 |
1,420 |
1,406 |
1,416 |
-0.14% |
47,900 |
2024/3/21 |
1,405 |
1,422 |
1,405 |
1,418 |
+2.31% |
90,100 |
2024/3/19 |
1,393 |
1,399 |
1,379 |
1,386 |
-0.79% |
74,800 |
2024/3/18 |
1,401 |
1,403 |
1,385 |
1,397 |
+0.72% |
73,600 |
2024/3/15 |
1,379 |
1,403 |
1,374 |
1,387 |
-0.07% |
80,600 |
2024/3/14 |
1,363 |
1,392 |
1,355 |
1,388 |
+2.59% |
76,800 |
2024/3/13 |
1,366 |
1,374 |
1,340 |
1,353 |
-0.44% |
89,700 |
2024/3/12 |
1,326 |
1,364 |
1,317 |
1,359 |
+3.03% |
134,400 |
2024/3/11 |
1,330 |
1,341 |
1,311 |
1,319 |
-1.79% |
92,600 |
2024/3/8 |
1,308 |
1,346 |
1,304 |
1,343 |
+3.23% |
111,500 |
2024/3/7 |
1,320 |
1,328 |
1,301 |
1,301 |
-1.14% |
92,200 |
2024/3/6 |
1,293 |
1,320 |
1,293 |
1,316 |
+1.78% |
76,700 |
2024/3/5 |
1,290 |
1,301 |
1,270 |
1,293 |
+0.00% |
54,400 |
2024/3/4 |
1,298 |
1,319 |
1,292 |
1,293 |
+0.54% |
110,100 |
2024/3/1 |
1,290 |
1,312 |
1,284 |
1,286 |
-0.08% |
82,800 |
2024/2/29 |
1,295 |
1,295 |
1,276 |
1,287 |
-0.62% |
58,800 |
2024/2/28 |
1,296 |
1,299 |
1,278 |
1,295 |
+0.15% |
65,200 |
2024/2/27 |
1,270 |
1,293 |
1,269 |
1,293 |
+1.97% |
82,300 |
2024/2/26 |
1,261 |
1,271 |
1,252 |
1,268 |
+1.36% |
87,900 |
2024/2/22 |
1,257 |
1,265 |
1,244 |
1,251 |
-0.40% |
113,000 |
2024/2/21 |
1,276 |
1,276 |
1,252 |
1,256 |
-1.72% |
114,100 |
2024/2/20 |
1,276 |
1,283 |
1,268 |
1,278 |
+0.63% |
44,500 |
2024/2/19 |
1,259 |
1,277 |
1,255 |
1,270 |
+1.28% |
60,200 |
2024/2/16 |
1,245 |
1,265 |
1,245 |
1,254 |
+0.56% |
65,400 |
2024/2/15 |
1,276 |
1,276 |
1,245 |
1,247 |
-2.43% |
97,700 |
2024/2/14 |
1,291 |
1,296 |
1,264 |
1,278 |
-1.16% |
114,800 |
2024/2/13 |
1,279 |
1,304 |
1,254 |
1,293 |
+1.17% |
185,600 |
2024/2/9 |
1,217 |
1,281 |
1,211 |
1,278 |
+0.31% |
413,200 |
2024/2/8 |
1,315 |
1,315 |
1,270 |
1,274 |
-0.55% |
294,600 |
2024/2/7 |
1,284 |
1,286 |
1,271 |
1,281 |
+0.08% |
92,800 |
2024/2/6 |
1,285 |
1,288 |
1,274 |
1,280 |
-0.54% |
59,000 |
2024/2/5 |
1,292 |
1,292 |
1,278 |
1,287 |
+0.63% |
63,700 |
2024/2/2 |
1,305 |
1,305 |
1,279 |
1,279 |
-1.99% |
120,800 |
2024/2/1 |
1,318 |
1,318 |
1,302 |
1,305 |
-1.36% |
64,800 |
2024/1/31 |
1,320 |
1,326 |
1,307 |
1,323 |
+0.23% |
90,400 |
2024/1/30 |
1,320 |
1,329 |
1,316 |
1,320 |
+0.53% |
109,000 |
2024/1/29 |
1,287 |
1,317 |
1,286 |
1,313 |
+2.98% |
128,100 |
2024/1/26 |
1,290 |
1,290 |
1,271 |
1,275 |
-1.39% |
81,400 |
2024/1/25 |
1,286 |
1,302 |
1,281 |
1,293 |
+0.86% |
119,800 |
2024/1/24 |
1,260 |
1,285 |
1,258 |
1,282 |
+1.83% |
98,000 |
2024/1/23 |
1,278 |
1,278 |
1,255 |
1,259 |
-1.18% |
110,500 |
2024/1/22 |
1,250 |
1,276 |
1,238 |
1,274 |
+3.07% |
161,300 |
2024/1/19 |
1,253 |
1,255 |
1,233 |
1,236 |
-0.88% |
104,400 |
2024/1/18 |
1,224 |
1,250 |
1,221 |
1,247 |
+2.63% |
137,600 |
2024/1/17 |
1,235 |
1,236 |
1,215 |
1,215 |
-1.62% |
133,700 |
2024/1/16 |
1,240 |
1,244 |
1,215 |
1,235 |
-0.40% |
135,700 |
2024/1/15 |
1,242 |
1,248 |
1,231 |
1,240 |
+0.16% |
116,200 |
2024/1/12 |
1,239 |
1,246 |
1,227 |
1,238 |
+0.32% |
69,400 |
2024/1/11 |
1,237 |
1,252 |
1,227 |
1,234 |
+0.73% |
124,700 |
2024/1/10 |
1,238 |
1,238 |
1,220 |
1,225 |
-0.97% |
132,700 |
2024/1/9 |
1,220 |
1,237 |
1,219 |
1,237 |
+2.83% |
154,500 |
2024/1/5 |
1,217 |
1,218 |
1,195 |
1,203 |
-0.99% |
113,100 |
2024/1/4 |
1,190 |
1,218 |
1,177 |
1,215 |
+2.62% |
226,000 |
2023/12/29 |
1,183 |
1,189 |
1,175 |
1,184 |
+0.25% |
50,500 |
2023/12/28 |
1,185 |
1,195 |
1,181 |
1,181 |
-0.42% |
65,500 |
2023/12/27 |
1,177 |
1,186 |
1,171 |
1,186 |
+0.68% |
105,500 |
2023/12/26 |
1,176 |
1,192 |
1,173 |
1,178 |
+0.86% |
88,300 |
2023/12/25 |
1,193 |
1,197 |
1,163 |
1,168 |
-1.35% |
98,300 |
2023/12/22 |
1,174 |
1,193 |
1,174 |
1,184 |
+0.77% |
64,800 |
2023/12/21 |
1,168 |
1,184 |
1,165 |
1,175 |
+0.00% |
66,600 |
2023/12/20 |
1,196 |
1,197 |
1,175 |
1,175 |
+0.69% |
129,800 |
2023/12/19 |
1,150 |
1,175 |
1,146 |
1,167 |
+2.01% |
120,600 |
2023/12/18 |
1,129 |
1,152 |
1,129 |
1,144 |
+1.15% |
80,100 |
2023/12/15 |
1,109 |
1,138 |
1,109 |
1,131 |
+1.62% |
111,200 |
2023/12/14 |
1,129 |
1,132 |
1,107 |
1,113 |
-0.71% |
118,600 |
2023/12/13 |
1,132 |
1,142 |
1,117 |
1,121 |
-0.97% |
100,000 |
2023/12/12 |
1,158 |
1,163 |
1,132 |
1,132 |
-2.16% |
96,800 |
2023/12/11 |
1,130 |
1,161 |
1,126 |
1,157 |
+4.14% |
186,600 |
2023/12/8 |
1,127 |
1,138 |
1,111 |
1,111 |
-1.94% |
114,900 |
2023/12/7 |
1,140 |
1,158 |
1,131 |
1,133 |
-0.61% |
142,300 |
2023/12/6 |
1,122 |
1,147 |
1,121 |
1,140 |
+0.80% |
98,600 |
2023/12/5 |
1,149 |
1,151 |
1,125 |
1,131 |
-1.65% |
108,600 |
2023/12/4 |
1,148 |
1,157 |
1,136 |
1,150 |
-0.35% |
85,200 |
2023/12/1 |
1,165 |
1,165 |
1,145 |
1,154 |
-0.17% |
96,500 |
2023/11/30 |
1,134 |
1,161 |
1,132 |
1,156 |
+1.94% |
116,200 |
2023/11/29 |
1,124 |
1,140 |
1,124 |
1,134 |
+0.89% |
86,700 |
2023/11/28 |
1,130 |
1,140 |
1,118 |
1,124 |
-0.53% |
92,700 |
2023/11/27 |
1,140 |
1,156 |
1,130 |
1,130 |
-0.96% |
87,000 |
2023/11/24 |
1,140 |
1,148 |
1,132 |
1,141 |
-0.35% |
55,300 |
2023/11/22 |
1,123 |
1,160 |
1,123 |
1,145 |
+2.14% |
118,100 |
2023/11/21 |
1,109 |
1,125 |
1,098 |
1,121 |
+0.99% |
144,100 |
2023/11/20 |
1,120 |
1,137 |
1,102 |
1,110 |
-1.25% |
288,800 |
2023/11/17 |
1,117 |
1,136 |
1,117 |
1,124 |
+0.54% |
120,100 |
2023/11/16 |
1,137 |
1,144 |
1,116 |
1,118 |
-2.70% |
184,600 |
2023/11/15 |
1,175 |
1,175 |
1,136 |
1,149 |
+0.09% |
154,500 |
2023/11/14 |
1,160 |
1,170 |
1,131 |
1,148 |
-0.52% |
228,200 |
2023/11/13 |
1,155 |
1,173 |
1,136 |
1,154 |
-1.95% |
217,900 |
2023/11/10 |
1,198 |
1,199 |
1,170 |
1,177 |
-3.13% |
223,400 |
2023/11/9 |
1,127 |
1,219 |
1,122 |
1,215 |
+6.49% |
400,600 |
2023/11/8 |
1,151 |
1,174 |
1,120 |
1,141 |
-2.48% |
536,300 |
2023/11/7 |
1,212 |
1,222 |
1,164 |
1,170 |
-8.24% |
941,400 |
2023/11/6 |
1,269 |
1,297 |
1,257 |
1,275 |
+1.19% |
746,900 |
2023/11/2 |
1,270 |
1,276 |
1,249 |
1,260 |
+0.48% |
121,900 |
2023/11/1 |
1,289 |
1,289 |
1,254 |
1,254 |
-0.95% |
118,900 |
2023/10/31 |
1,246 |
1,276 |
1,236 |
1,266 |
+1.04% |
139,800 |
2023/10/30 |
1,272 |
1,281 |
1,249 |
1,253 |
-3.17% |
138,700 |
2023/10/27 |
1,244 |
1,296 |
1,240 |
1,294 |
+3.94% |
116,700 |
2023/10/26 |
1,240 |
1,269 |
1,236 |
1,245 |
-1.66% |
96,700 |
2023/10/25 |
1,277 |
1,294 |
1,259 |
1,266 |
+0.08% |
93,800 |
2023/10/24 |
1,250 |
1,266 |
1,203 |
1,265 |
+1.28% |
209,700 |
2023/10/23 |
1,281 |
1,303 |
1,240 |
1,249 |
-2.73% |
148,200 |
2023/10/20 |
1,238 |
1,295 |
1,234 |
1,284 |
+2.07% |
155,600 |
2023/10/19 |
1,261 |
1,297 |
1,257 |
1,258 |
-2.48% |
131,100 |
|