日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
1,199 |
1,207 |
1,196 |
1,206 |
+2.29% |
72,900 |
2024/4/19 |
1,193 |
1,193 |
1,159 |
1,179 |
-1.17% |
104,800 |
2024/4/18 |
1,187 |
1,201 |
1,187 |
1,193 |
+1.19% |
39,900 |
2024/4/17 |
1,200 |
1,200 |
1,166 |
1,179 |
-2.00% |
96,600 |
2024/4/16 |
1,210 |
1,213 |
1,198 |
1,203 |
-0.91% |
67,000 |
2024/4/15 |
1,202 |
1,215 |
1,202 |
1,214 |
+0.17% |
95,100 |
2024/4/12 |
1,215 |
1,225 |
1,208 |
1,212 |
-0.98% |
92,200 |
2024/4/11 |
1,205 |
1,226 |
1,205 |
1,224 |
+0.99% |
177,500 |
2024/4/10 |
1,203 |
1,217 |
1,201 |
1,212 |
+0.92% |
182,800 |
2024/4/9 |
1,175 |
1,209 |
1,175 |
1,201 |
+1.09% |
159,900 |
2024/4/8 |
1,145 |
1,188 |
1,142 |
1,188 |
+4.85% |
208,500 |
2024/4/5 |
1,106 |
1,136 |
1,106 |
1,133 |
+1.61% |
151,900 |
2024/4/4 |
1,142 |
1,142 |
1,114 |
1,115 |
-2.36% |
173,200 |
2024/4/3 |
1,145 |
1,151 |
1,132 |
1,142 |
-0.35% |
126,700 |
2024/4/2 |
1,179 |
1,179 |
1,145 |
1,146 |
-2.80% |
129,300 |
2024/4/1 |
1,184 |
1,202 |
1,179 |
1,179 |
+0.00% |
168,400 |
2024/3/29 |
1,158 |
1,179 |
1,158 |
1,179 |
+2.43% |
129,700 |
2024/3/28 |
1,160 |
1,166 |
1,145 |
1,151 |
-5.66% |
429,100 |
2024/3/27 |
1,218 |
1,228 |
1,208 |
1,220 |
+0.91% |
291,000 |
2024/3/26 |
1,207 |
1,212 |
1,203 |
1,209 |
-0.33% |
206,200 |
2024/3/25 |
1,220 |
1,221 |
1,207 |
1,213 |
-0.33% |
293,600 |
2024/3/22 |
1,225 |
1,230 |
1,212 |
1,217 |
-0.16% |
197,200 |
2024/3/21 |
1,227 |
1,228 |
1,204 |
1,219 |
+1.84% |
340,400 |
2024/3/19 |
1,187 |
1,198 |
1,175 |
1,197 |
+1.10% |
253,300 |
2024/3/18 |
1,188 |
1,190 |
1,175 |
1,184 |
+0.25% |
229,500 |
2024/3/15 |
1,184 |
1,189 |
1,176 |
1,181 |
-0.92% |
92,100 |
2024/3/14 |
1,190 |
1,192 |
1,178 |
1,192 |
-0.50% |
80,900 |
2024/3/13 |
1,195 |
1,212 |
1,190 |
1,198 |
+1.18% |
133,200 |
2024/3/12 |
1,181 |
1,184 |
1,162 |
1,184 |
+0.17% |
91,900 |
2024/3/11 |
1,193 |
1,194 |
1,170 |
1,182 |
-0.76% |
119,500 |
2024/3/8 |
1,187 |
1,194 |
1,175 |
1,191 |
+0.34% |
94,600 |
2024/3/7 |
1,197 |
1,197 |
1,176 |
1,187 |
+0.17% |
90,000 |
2024/3/6 |
1,174 |
1,187 |
1,167 |
1,185 |
+0.42% |
86,300 |
2024/3/5 |
1,170 |
1,183 |
1,159 |
1,180 |
+0.60% |
80,600 |
2024/3/4 |
1,200 |
1,200 |
1,170 |
1,173 |
-1.68% |
219,500 |
2024/3/1 |
1,220 |
1,223 |
1,185 |
1,193 |
-3.87% |
264,900 |
2024/2/29 |
1,224 |
1,247 |
1,224 |
1,241 |
+1.80% |
82,800 |
2024/2/28 |
1,223 |
1,237 |
1,215 |
1,219 |
+0.74% |
126,300 |
2024/2/27 |
1,208 |
1,221 |
1,207 |
1,210 |
+0.00% |
53,200 |
2024/2/26 |
1,200 |
1,211 |
1,192 |
1,210 |
+1.68% |
63,800 |
2024/2/22 |
1,195 |
1,197 |
1,183 |
1,190 |
-0.42% |
64,400 |
2024/2/21 |
1,203 |
1,205 |
1,189 |
1,195 |
+0.08% |
71,800 |
2024/2/20 |
1,200 |
1,202 |
1,186 |
1,194 |
+0.42% |
100,100 |
2024/2/19 |
1,180 |
1,192 |
1,169 |
1,189 |
+1.62% |
93,600 |
2024/2/16 |
1,166 |
1,176 |
1,159 |
1,170 |
+0.86% |
78,900 |
2024/2/15 |
1,164 |
1,164 |
1,145 |
1,160 |
+0.43% |
72,600 |
2024/2/14 |
1,152 |
1,160 |
1,132 |
1,155 |
-0.26% |
173,300 |
2024/2/13 |
1,217 |
1,233 |
1,147 |
1,158 |
+0.09% |
336,700 |
2024/2/9 |
1,223 |
1,223 |
1,140 |
1,157 |
-7.44% |
507,200 |
2024/2/8 |
1,269 |
1,269 |
1,238 |
1,250 |
-1.26% |
82,400 |
2024/2/7 |
1,265 |
1,268 |
1,254 |
1,266 |
+0.08% |
47,300 |
2024/2/6 |
1,275 |
1,275 |
1,261 |
1,265 |
-0.63% |
76,500 |
2024/2/5 |
1,255 |
1,273 |
1,241 |
1,273 |
+3.92% |
178,700 |
2024/2/2 |
1,230 |
1,232 |
1,222 |
1,225 |
-0.16% |
76,800 |
2024/2/1 |
1,246 |
1,250 |
1,226 |
1,227 |
-1.92% |
70,000 |
2024/1/31 |
1,247 |
1,251 |
1,229 |
1,251 |
+0.64% |
64,700 |
2024/1/30 |
1,235 |
1,257 |
1,235 |
1,243 |
+0.00% |
154,000 |
2024/1/29 |
1,233 |
1,243 |
1,227 |
1,243 |
+1.80% |
76,700 |
2024/1/26 |
1,230 |
1,233 |
1,218 |
1,221 |
-0.89% |
46,600 |
2024/1/25 |
1,226 |
1,232 |
1,217 |
1,232 |
+1.40% |
58,500 |
2024/1/24 |
1,230 |
1,232 |
1,208 |
1,215 |
-1.30% |
76,100 |
2024/1/23 |
1,242 |
1,250 |
1,226 |
1,231 |
-1.44% |
82,000 |
2024/1/22 |
1,230 |
1,249 |
1,227 |
1,249 |
+1.96% |
83,500 |
2024/1/19 |
1,222 |
1,231 |
1,217 |
1,225 |
+0.49% |
105,500 |
2024/1/18 |
1,212 |
1,238 |
1,212 |
1,219 |
+0.58% |
72,200 |
2024/1/17 |
1,210 |
1,242 |
1,204 |
1,212 |
+1.25% |
147,100 |
2024/1/16 |
1,215 |
1,215 |
1,194 |
1,197 |
-1.07% |
91,300 |
2024/1/15 |
1,195 |
1,220 |
1,191 |
1,210 |
+1.77% |
90,100 |
2024/1/12 |
1,178 |
1,192 |
1,172 |
1,189 |
+1.28% |
133,500 |
2024/1/11 |
1,163 |
1,178 |
1,157 |
1,174 |
+1.38% |
144,800 |
2024/1/10 |
1,160 |
1,165 |
1,146 |
1,158 |
+0.00% |
186,800 |
2024/1/9 |
1,151 |
1,179 |
1,144 |
1,158 |
+2.75% |
290,200 |
2024/1/5 |
1,154 |
1,156 |
1,120 |
1,127 |
-1.74% |
239,900 |
2024/1/4 |
1,129 |
1,150 |
1,098 |
1,147 |
+1.15% |
212,400 |
2023/12/29 |
1,131 |
1,138 |
1,116 |
1,134 |
+0.09% |
148,100 |
2023/12/28 |
1,119 |
1,135 |
1,108 |
1,133 |
+1.43% |
130,200 |
2023/12/27 |
1,098 |
1,119 |
1,098 |
1,117 |
+2.01% |
184,900 |
2023/12/26 |
1,101 |
1,104 |
1,091 |
1,095 |
-0.45% |
93,000 |
2023/12/25 |
1,118 |
1,118 |
1,097 |
1,100 |
-1.61% |
136,300 |
2023/12/22 |
1,115 |
1,128 |
1,115 |
1,118 |
+0.72% |
107,600 |
2023/12/21 |
1,101 |
1,115 |
1,100 |
1,110 |
+0.63% |
130,600 |
2023/12/20 |
1,103 |
1,105 |
1,099 |
1,103 |
+0.18% |
80,600 |
2023/12/19 |
1,100 |
1,106 |
1,092 |
1,101 |
+0.36% |
74,500 |
2023/12/18 |
1,105 |
1,105 |
1,088 |
1,097 |
-1.17% |
163,100 |
2023/12/15 |
1,118 |
1,121 |
1,108 |
1,110 |
-0.98% |
144,400 |
2023/12/14 |
1,123 |
1,131 |
1,119 |
1,121 |
+0.09% |
62,000 |
2023/12/13 |
1,121 |
1,127 |
1,115 |
1,120 |
-0.36% |
135,200 |
2023/12/12 |
1,134 |
1,142 |
1,119 |
1,124 |
-0.97% |
107,500 |
2023/12/11 |
1,123 |
1,138 |
1,115 |
1,135 |
+2.16% |
147,900 |
2023/12/8 |
1,138 |
1,139 |
1,105 |
1,111 |
-4.14% |
271,400 |
2023/12/7 |
1,199 |
1,199 |
1,157 |
1,159 |
-4.06% |
154,400 |
2023/12/6 |
1,181 |
1,224 |
1,181 |
1,208 |
+2.20% |
108,600 |
2023/12/5 |
1,220 |
1,220 |
1,181 |
1,182 |
-4.68% |
110,700 |
2023/12/4 |
1,227 |
1,246 |
1,222 |
1,240 |
+0.90% |
60,100 |
2023/12/1 |
1,238 |
1,253 |
1,225 |
1,229 |
-1.92% |
57,000 |
2023/11/30 |
1,275 |
1,275 |
1,242 |
1,253 |
-1.80% |
80,700 |
2023/11/29 |
1,275 |
1,305 |
1,264 |
1,276 |
+0.08% |
78,100 |
2023/11/28 |
1,259 |
1,287 |
1,259 |
1,275 |
+1.03% |
85,800 |
2023/11/27 |
1,268 |
1,297 |
1,257 |
1,262 |
+0.72% |
135,200 |
2023/11/24 |
1,210 |
1,254 |
1,200 |
1,253 |
+3.13% |
127,300 |
2023/11/22 |
1,214 |
1,229 |
1,204 |
1,215 |
-1.14% |
62,400 |
2023/11/21 |
1,170 |
1,235 |
1,160 |
1,229 |
+6.22% |
218,400 |
2023/11/20 |
1,140 |
1,167 |
1,140 |
1,157 |
+1.49% |
97,000 |
2023/11/17 |
1,106 |
1,140 |
1,106 |
1,140 |
+2.43% |
69,600 |
2023/11/16 |
1,120 |
1,121 |
1,105 |
1,113 |
-1.42% |
105,600 |
2023/11/15 |
1,127 |
1,134 |
1,123 |
1,129 |
+0.44% |
60,600 |
2023/11/14 |
1,150 |
1,150 |
1,118 |
1,124 |
-2.26% |
98,700 |
2023/11/13 |
1,156 |
1,165 |
1,138 |
1,150 |
-0.35% |
121,600 |
2023/11/10 |
1,119 |
1,155 |
1,106 |
1,154 |
+1.50% |
168,900 |
2023/11/9 |
1,134 |
1,140 |
1,109 |
1,137 |
-0.52% |
121,700 |
2023/11/8 |
1,167 |
1,170 |
1,141 |
1,143 |
-2.31% |
91,000 |
2023/11/7 |
1,180 |
1,181 |
1,158 |
1,170 |
-0.85% |
86,700 |
2023/11/6 |
1,176 |
1,188 |
1,174 |
1,180 |
+2.08% |
112,500 |
2023/11/2 |
1,143 |
1,164 |
1,143 |
1,156 |
+1.58% |
72,800 |
2023/11/1 |
1,142 |
1,149 |
1,131 |
1,138 |
+0.53% |
72,900 |
2023/10/31 |
1,123 |
1,132 |
1,096 |
1,132 |
-0.18% |
234,200 |
2023/10/30 |
1,139 |
1,159 |
1,134 |
1,134 |
-0.35% |
226,100 |
2023/10/27 |
1,123 |
1,139 |
1,123 |
1,138 |
+2.80% |
52,400 |
2023/10/26 |
1,108 |
1,116 |
1,100 |
1,107 |
-1.07% |
99,300 |
2023/10/25 |
1,120 |
1,129 |
1,115 |
1,119 |
+0.00% |
41,300 |
2023/10/24 |
1,111 |
1,119 |
1,085 |
1,119 |
+0.72% |
82,800 |
2023/10/23 |
1,131 |
1,134 |
1,111 |
1,111 |
-2.20% |
59,700 |
2023/10/20 |
1,133 |
1,141 |
1,123 |
1,136 |
+0.26% |
43,800 |
|