日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,003 |
1,003 |
964 |
982 |
-2.48% |
166,700 |
2024/4/18 |
1,007 |
1,011 |
994 |
1,007 |
-0.40% |
99,500 |
2024/4/17 |
1,016 |
1,019 |
1,005 |
1,011 |
-0.30% |
35,900 |
2024/4/16 |
1,031 |
1,031 |
1,012 |
1,014 |
-2.12% |
52,500 |
2024/4/15 |
1,043 |
1,044 |
1,036 |
1,036 |
-2.63% |
28,800 |
2024/4/12 |
1,047 |
1,068 |
1,045 |
1,064 |
+1.82% |
62,500 |
2024/4/11 |
1,037 |
1,050 |
1,037 |
1,045 |
-0.95% |
22,000 |
2024/4/10 |
1,050 |
1,062 |
1,046 |
1,055 |
-0.38% |
22,500 |
2024/4/9 |
1,045 |
1,061 |
1,036 |
1,059 |
+3.12% |
243,500 |
2024/4/8 |
1,020 |
1,031 |
1,012 |
1,027 |
+1.18% |
45,600 |
2024/4/5 |
1,018 |
1,022 |
1,001 |
1,015 |
-0.59% |
49,100 |
2024/4/4 |
1,030 |
1,030 |
1,016 |
1,021 |
-0.39% |
53,600 |
2024/4/3 |
1,030 |
1,035 |
1,023 |
1,025 |
-0.97% |
43,800 |
2024/4/2 |
1,049 |
1,052 |
1,033 |
1,035 |
-1.24% |
73,200 |
2024/4/1 |
1,065 |
1,079 |
1,046 |
1,048 |
-1.23% |
259,200 |
2024/3/29 |
1,061 |
1,065 |
1,046 |
1,061 |
-0.09% |
76,700 |
2024/3/28 |
1,060 |
1,079 |
1,057 |
1,062 |
-0.19% |
72,000 |
2024/3/27 |
1,072 |
1,076 |
1,064 |
1,064 |
+0.00% |
80,800 |
2024/3/26 |
1,060 |
1,070 |
1,049 |
1,064 |
+0.38% |
85,100 |
2024/3/25 |
1,076 |
1,087 |
1,060 |
1,060 |
-0.75% |
120,600 |
2024/3/22 |
1,074 |
1,077 |
1,058 |
1,068 |
-0.56% |
150,700 |
2024/3/21 |
1,077 |
1,079 |
1,066 |
1,074 |
+0.28% |
162,000 |
2024/3/19 |
1,060 |
1,078 |
1,059 |
1,071 |
+1.23% |
138,100 |
2024/3/18 |
1,058 |
1,065 |
1,046 |
1,058 |
+0.28% |
184,700 |
2024/3/15 |
1,057 |
1,060 |
1,042 |
1,055 |
-1.22% |
151,800 |
2024/3/14 |
1,067 |
1,073 |
1,059 |
1,068 |
-0.74% |
78,800 |
2024/3/13 |
1,090 |
1,111 |
1,069 |
1,076 |
+0.56% |
96,700 |
2024/3/12 |
1,085 |
1,085 |
1,062 |
1,070 |
-2.99% |
170,200 |
2024/3/11 |
1,145 |
1,150 |
1,095 |
1,103 |
-5.65% |
96,600 |
2024/3/8 |
1,139 |
1,177 |
1,133 |
1,169 |
+2.01% |
34,700 |
2024/3/7 |
1,160 |
1,180 |
1,142 |
1,146 |
-0.95% |
32,000 |
2024/3/6 |
1,163 |
1,163 |
1,139 |
1,157 |
-1.62% |
40,000 |
2024/3/5 |
1,163 |
1,183 |
1,156 |
1,176 |
+1.73% |
20,200 |
2024/3/4 |
1,208 |
1,208 |
1,156 |
1,156 |
-1.87% |
51,100 |
2024/3/1 |
1,190 |
1,196 |
1,173 |
1,178 |
-1.75% |
26,100 |
2024/2/29 |
1,207 |
1,215 |
1,171 |
1,199 |
-0.66% |
30,400 |
2024/2/28 |
1,244 |
1,244 |
1,205 |
1,207 |
-1.23% |
15,000 |
2024/2/27 |
1,189 |
1,226 |
1,180 |
1,222 |
+3.74% |
35,300 |
2024/2/26 |
1,165 |
1,191 |
1,158 |
1,178 |
+1.46% |
30,200 |
2024/2/22 |
1,183 |
1,183 |
1,151 |
1,161 |
-1.78% |
35,300 |
2024/2/21 |
1,199 |
1,200 |
1,165 |
1,182 |
-2.96% |
45,100 |
2024/2/20 |
1,264 |
1,279 |
1,210 |
1,218 |
-1.93% |
55,400 |
2024/2/19 |
1,148 |
1,242 |
1,148 |
1,242 |
+11.09% |
129,500 |
2024/2/16 |
1,087 |
1,120 |
1,087 |
1,118 |
+2.85% |
29,000 |
2024/2/15 |
1,087 |
1,099 |
1,080 |
1,087 |
+0.74% |
17,600 |
2024/2/14 |
1,100 |
1,100 |
1,069 |
1,079 |
-1.37% |
23,000 |
2024/2/13 |
1,087 |
1,099 |
1,078 |
1,094 |
+1.48% |
35,400 |
2024/2/9 |
1,108 |
1,113 |
1,078 |
1,078 |
-2.71% |
23,000 |
2024/2/8 |
1,113 |
1,130 |
1,071 |
1,108 |
+0.82% |
82,600 |
2024/2/7 |
1,093 |
1,100 |
1,076 |
1,099 |
+0.64% |
49,400 |
2024/2/6 |
1,094 |
1,099 |
1,080 |
1,092 |
-0.64% |
24,900 |
2024/2/5 |
1,090 |
1,103 |
1,078 |
1,099 |
+1.95% |
18,100 |
2024/2/2 |
1,074 |
1,084 |
1,067 |
1,078 |
-0.28% |
27,900 |
2024/2/1 |
1,090 |
1,091 |
1,068 |
1,081 |
-1.19% |
20,400 |
2024/1/31 |
1,104 |
1,105 |
1,074 |
1,094 |
-1.26% |
45,900 |
2024/1/30 |
1,100 |
1,120 |
1,085 |
1,108 |
+5.73% |
148,000 |
2024/1/29 |
1,042 |
1,065 |
1,042 |
1,048 |
+0.58% |
20,000 |
2024/1/26 |
1,029 |
1,054 |
1,028 |
1,042 |
+1.17% |
28,900 |
2024/1/25 |
1,033 |
1,036 |
1,019 |
1,030 |
-0.29% |
26,300 |
2024/1/24 |
1,037 |
1,048 |
1,030 |
1,033 |
-0.29% |
21,200 |
2024/1/23 |
1,040 |
1,044 |
1,033 |
1,036 |
-0.77% |
12,000 |
2024/1/22 |
1,025 |
1,053 |
1,025 |
1,044 |
+1.36% |
14,900 |
2024/1/19 |
1,030 |
1,030 |
1,024 |
1,030 |
+0.39% |
5,800 |
2024/1/18 |
1,026 |
1,030 |
1,021 |
1,026 |
-0.39% |
10,400 |
2024/1/17 |
1,047 |
1,047 |
1,030 |
1,030 |
-0.87% |
29,300 |
2024/1/16 |
1,051 |
1,054 |
1,032 |
1,039 |
-0.76% |
14,500 |
2024/1/15 |
1,048 |
1,049 |
1,033 |
1,047 |
+0.67% |
25,500 |
2024/1/12 |
1,049 |
1,051 |
1,027 |
1,040 |
-0.86% |
39,200 |
2024/1/11 |
1,058 |
1,060 |
1,047 |
1,049 |
-0.19% |
29,400 |
2024/1/10 |
1,032 |
1,055 |
1,032 |
1,051 |
+1.74% |
31,600 |
2024/1/9 |
1,044 |
1,049 |
1,028 |
1,033 |
-0.77% |
23,300 |
2024/1/5 |
1,041 |
1,047 |
1,026 |
1,041 |
+0.77% |
22,600 |
2024/1/4 |
1,025 |
1,036 |
1,012 |
1,033 |
+0.10% |
30,200 |
2023/12/29 |
1,035 |
1,048 |
1,029 |
1,032 |
+0.10% |
18,900 |
2023/12/28 |
1,007 |
1,036 |
1,004 |
1,031 |
+2.59% |
36,900 |
2023/12/27 |
995 |
1,010 |
993 |
1,005 |
+1.01% |
73,900 |
2023/12/26 |
1,000 |
1,006 |
991 |
995 |
-0.80% |
42,800 |
2023/12/25 |
1,025 |
1,025 |
1,001 |
1,003 |
-1.67% |
29,300 |
2023/12/22 |
1,021 |
1,029 |
1,018 |
1,020 |
-0.10% |
23,700 |
2023/12/21 |
1,023 |
1,030 |
1,017 |
1,021 |
-1.64% |
10,500 |
2023/12/20 |
1,020 |
1,039 |
1,020 |
1,038 |
+1.27% |
21,500 |
2023/12/19 |
1,012 |
1,025 |
1,007 |
1,025 |
+1.28% |
22,500 |
2023/12/18 |
1,010 |
1,012 |
990 |
1,012 |
+0.00% |
42,500 |
2023/12/15 |
1,007 |
1,015 |
1,000 |
1,012 |
+0.50% |
25,500 |
2023/12/14 |
1,041 |
1,041 |
999 |
1,007 |
-2.89% |
34,100 |
2023/12/13 |
1,045 |
1,048 |
1,029 |
1,037 |
-0.10% |
19,300 |
2023/12/12 |
1,042 |
1,103 |
1,036 |
1,038 |
-0.38% |
66,300 |
2023/12/11 |
1,042 |
1,065 |
1,039 |
1,042 |
+0.48% |
22,300 |
2023/12/8 |
1,056 |
1,058 |
1,029 |
1,037 |
-2.90% |
50,300 |
2023/12/7 |
1,065 |
1,068 |
1,056 |
1,068 |
-0.93% |
10,600 |
2023/12/6 |
1,051 |
1,083 |
1,051 |
1,078 |
+2.67% |
19,200 |
2023/12/5 |
1,072 |
1,074 |
1,048 |
1,050 |
-1.78% |
41,400 |
2023/12/4 |
1,074 |
1,079 |
1,068 |
1,069 |
-0.09% |
8,600 |
2023/12/1 |
1,089 |
1,094 |
1,070 |
1,070 |
-1.74% |
28,400 |
2023/11/30 |
1,066 |
1,089 |
1,066 |
1,089 |
+2.16% |
18,700 |
2023/11/29 |
1,071 |
1,080 |
1,065 |
1,066 |
-1.57% |
30,400 |
2023/11/28 |
1,096 |
1,102 |
1,078 |
1,083 |
-1.37% |
34,300 |
2023/11/27 |
1,120 |
1,122 |
1,098 |
1,098 |
-0.18% |
19,900 |
2023/11/24 |
1,085 |
1,116 |
1,085 |
1,100 |
+1.38% |
31,200 |
2023/11/22 |
1,078 |
1,086 |
1,073 |
1,085 |
+0.37% |
25,400 |
2023/11/21 |
1,086 |
1,087 |
1,072 |
1,081 |
-0.83% |
12,100 |
2023/11/20 |
1,070 |
1,093 |
1,070 |
1,090 |
+2.73% |
44,700 |
2023/11/17 |
1,052 |
1,073 |
1,052 |
1,061 |
+0.86% |
24,400 |
2023/11/16 |
1,079 |
1,087 |
1,049 |
1,052 |
-2.50% |
32,800 |
2023/11/15 |
1,075 |
1,079 |
1,054 |
1,079 |
+1.60% |
18,400 |
2023/11/14 |
1,065 |
1,085 |
1,046 |
1,062 |
+0.57% |
41,200 |
2023/11/13 |
1,078 |
1,087 |
1,048 |
1,056 |
-1.31% |
62,300 |
2023/11/10 |
1,091 |
1,091 |
1,068 |
1,070 |
-2.64% |
49,700 |
2023/11/9 |
1,124 |
1,124 |
1,080 |
1,099 |
-1.70% |
38,800 |
2023/11/8 |
1,157 |
1,157 |
1,108 |
1,118 |
-2.44% |
25,300 |
2023/11/7 |
1,172 |
1,172 |
1,145 |
1,146 |
-2.39% |
13,600 |
2023/11/6 |
1,185 |
1,190 |
1,170 |
1,174 |
+0.17% |
20,000 |
2023/11/2 |
1,182 |
1,184 |
1,159 |
1,172 |
+0.00% |
14,300 |
2023/11/1 |
1,147 |
1,176 |
1,147 |
1,172 |
+2.45% |
27,400 |
2023/10/31 |
1,143 |
1,150 |
1,126 |
1,144 |
+0.09% |
26,000 |
2023/10/30 |
1,138 |
1,146 |
1,130 |
1,143 |
+0.18% |
12,700 |
2023/10/27 |
1,117 |
1,141 |
1,116 |
1,141 |
+2.33% |
11,200 |
2023/10/26 |
1,137 |
1,145 |
1,113 |
1,115 |
-2.79% |
21,300 |
2023/10/25 |
1,147 |
1,157 |
1,136 |
1,147 |
+1.15% |
17,700 |
2023/10/24 |
1,163 |
1,163 |
1,109 |
1,134 |
-1.90% |
25,300 |
2023/10/23 |
1,140 |
1,170 |
1,140 |
1,156 |
+1.40% |
31,400 |
2023/10/20 |
1,148 |
1,148 |
1,127 |
1,140 |
-0.70% |
23,600 |
2023/10/19 |
1,135 |
1,158 |
1,131 |
1,148 |
+0.00% |
16,100 |
|