日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,356 |
1,356 |
1,308 |
1,313 |
-1.50% |
58,400 |
2024/4/25 |
1,356 |
1,374 |
1,333 |
1,333 |
-1.84% |
56,800 |
2024/4/24 |
1,335 |
1,378 |
1,326 |
1,358 |
+3.11% |
71,800 |
2024/4/23 |
1,318 |
1,335 |
1,298 |
1,317 |
-0.08% |
92,300 |
2024/4/22 |
1,320 |
1,324 |
1,297 |
1,318 |
+1.07% |
95,800 |
2024/4/19 |
1,330 |
1,346 |
1,278 |
1,304 |
-3.76% |
148,900 |
2024/4/18 |
1,321 |
1,375 |
1,321 |
1,355 |
+2.11% |
57,300 |
2024/4/17 |
1,335 |
1,380 |
1,319 |
1,327 |
-0.60% |
154,300 |
2024/4/16 |
1,310 |
1,347 |
1,283 |
1,335 |
+0.68% |
86,800 |
2024/4/15 |
1,320 |
1,336 |
1,310 |
1,326 |
-1.04% |
67,200 |
2024/4/12 |
1,367 |
1,390 |
1,340 |
1,340 |
-0.22% |
98,000 |
2024/4/11 |
1,376 |
1,402 |
1,341 |
1,343 |
-3.80% |
207,100 |
2024/4/10 |
1,424 |
1,427 |
1,396 |
1,396 |
-1.69% |
92,200 |
2024/4/9 |
1,422 |
1,432 |
1,402 |
1,420 |
+0.00% |
54,500 |
2024/4/8 |
1,399 |
1,425 |
1,382 |
1,420 |
+1.65% |
55,600 |
2024/4/5 |
1,370 |
1,410 |
1,349 |
1,397 |
-0.21% |
107,400 |
2024/4/4 |
1,440 |
1,441 |
1,398 |
1,400 |
-2.17% |
143,500 |
2024/4/3 |
1,426 |
1,453 |
1,407 |
1,431 |
-1.04% |
79,500 |
2024/4/2 |
1,503 |
1,504 |
1,442 |
1,446 |
-3.15% |
100,800 |
2024/4/1 |
1,543 |
1,543 |
1,482 |
1,493 |
-3.24% |
166,500 |
2024/3/29 |
1,550 |
1,596 |
1,531 |
1,543 |
-0.45% |
101,600 |
2024/3/28 |
1,630 |
1,661 |
1,540 |
1,550 |
-3.85% |
117,200 |
2024/3/27 |
1,608 |
1,630 |
1,570 |
1,612 |
-2.18% |
75,800 |
2024/3/26 |
1,600 |
1,667 |
1,600 |
1,648 |
+3.84% |
88,900 |
2024/3/25 |
1,607 |
1,635 |
1,582 |
1,587 |
+0.89% |
148,900 |
2024/3/22 |
1,542 |
1,574 |
1,497 |
1,573 |
+1.94% |
104,000 |
2024/3/21 |
1,565 |
1,600 |
1,530 |
1,543 |
+1.18% |
60,400 |
2024/3/19 |
1,531 |
1,573 |
1,498 |
1,525 |
-1.99% |
171,000 |
2024/3/18 |
1,536 |
1,574 |
1,535 |
1,556 |
+1.30% |
105,700 |
2024/3/15 |
1,604 |
1,604 |
1,517 |
1,536 |
-5.82% |
200,300 |
2024/3/14 |
1,619 |
1,633 |
1,587 |
1,631 |
+0.18% |
48,300 |
2024/3/13 |
1,686 |
1,686 |
1,621 |
1,628 |
-2.98% |
50,800 |
2024/3/12 |
1,630 |
1,690 |
1,603 |
1,678 |
+2.50% |
81,100 |
2024/3/11 |
1,635 |
1,671 |
1,611 |
1,637 |
-2.68% |
136,900 |
2024/3/8 |
1,680 |
1,720 |
1,665 |
1,682 |
-0.83% |
92,000 |
2024/3/7 |
1,793 |
1,815 |
1,672 |
1,696 |
-4.67% |
131,700 |
2024/3/6 |
1,720 |
1,779 |
1,720 |
1,779 |
+2.24% |
61,800 |
2024/3/5 |
1,710 |
1,749 |
1,677 |
1,740 |
+0.40% |
66,900 |
2024/3/4 |
1,770 |
1,778 |
1,720 |
1,733 |
-0.86% |
51,200 |
2024/3/1 |
1,760 |
1,809 |
1,739 |
1,748 |
-0.68% |
68,400 |
2024/2/29 |
1,725 |
1,778 |
1,703 |
1,760 |
+1.09% |
85,000 |
2024/2/28 |
1,800 |
1,824 |
1,730 |
1,741 |
-2.36% |
108,800 |
2024/2/27 |
1,739 |
1,785 |
1,720 |
1,783 |
+3.12% |
124,400 |
2024/2/26 |
1,657 |
1,753 |
1,629 |
1,729 |
+3.59% |
138,200 |
2024/2/22 |
1,722 |
1,738 |
1,650 |
1,669 |
-1.59% |
122,800 |
2024/2/21 |
1,773 |
1,773 |
1,683 |
1,696 |
-6.04% |
201,400 |
2024/2/20 |
1,879 |
1,890 |
1,791 |
1,805 |
-3.48% |
160,400 |
2024/2/19 |
1,721 |
1,870 |
1,718 |
1,870 |
+8.53% |
244,300 |
2024/2/16 |
1,745 |
1,751 |
1,675 |
1,723 |
-1.15% |
180,200 |
2024/2/15 |
1,777 |
1,781 |
1,701 |
1,743 |
-2.46% |
198,000 |
2024/2/14 |
1,732 |
1,810 |
1,708 |
1,787 |
+5.61% |
729,200 |
2024/2/13 |
1,632 |
1,692 |
1,525 |
1,692 |
+21.55% |
609,800 |
2024/2/9 |
1,385 |
1,418 |
1,380 |
1,392 |
+0.87% |
133,300 |
2024/2/8 |
1,352 |
1,381 |
1,337 |
1,380 |
+2.15% |
80,300 |
2024/2/7 |
1,370 |
1,384 |
1,346 |
1,351 |
-1.82% |
65,800 |
2024/2/6 |
1,385 |
1,394 |
1,355 |
1,376 |
-0.65% |
49,100 |
2024/2/5 |
1,419 |
1,423 |
1,375 |
1,385 |
-0.57% |
82,800 |
2024/2/2 |
1,372 |
1,408 |
1,355 |
1,393 |
+3.19% |
126,000 |
2024/2/1 |
1,346 |
1,366 |
1,317 |
1,350 |
+3.53% |
124,400 |
2024/1/31 |
1,325 |
1,325 |
1,285 |
1,304 |
-1.21% |
75,500 |
2024/1/30 |
1,325 |
1,334 |
1,291 |
1,320 |
-0.30% |
83,000 |
2024/1/29 |
1,312 |
1,329 |
1,302 |
1,324 |
+0.15% |
50,400 |
2024/1/26 |
1,297 |
1,340 |
1,294 |
1,322 |
+0.00% |
47,700 |
2024/1/25 |
1,330 |
1,330 |
1,293 |
1,322 |
-0.45% |
67,600 |
2024/1/24 |
1,290 |
1,329 |
1,288 |
1,328 |
+2.95% |
73,100 |
2024/1/23 |
1,287 |
1,308 |
1,280 |
1,290 |
+1.10% |
140,200 |
2024/1/22 |
1,241 |
1,284 |
1,228 |
1,276 |
+4.16% |
175,500 |
2024/1/19 |
1,207 |
1,233 |
1,199 |
1,225 |
+2.08% |
126,500 |
2024/1/18 |
1,199 |
1,206 |
1,183 |
1,200 |
+0.93% |
145,600 |
2024/1/17 |
1,223 |
1,235 |
1,189 |
1,189 |
-1.74% |
231,200 |
2024/1/16 |
1,218 |
1,230 |
1,196 |
1,210 |
-1.39% |
173,700 |
2024/1/15 |
1,230 |
1,238 |
1,209 |
1,227 |
-0.65% |
84,800 |
2024/1/12 |
1,249 |
1,259 |
1,226 |
1,235 |
+0.08% |
104,400 |
2024/1/11 |
1,249 |
1,265 |
1,231 |
1,234 |
+0.16% |
125,500 |
2024/1/10 |
1,200 |
1,245 |
1,194 |
1,232 |
+3.18% |
127,900 |
2024/1/9 |
1,215 |
1,220 |
1,186 |
1,194 |
-0.67% |
160,500 |
2024/1/5 |
1,262 |
1,262 |
1,198 |
1,202 |
-5.28% |
198,300 |
2024/1/4 |
1,238 |
1,276 |
1,212 |
1,269 |
+0.24% |
72,700 |
2023/12/29 |
1,271 |
1,278 |
1,227 |
1,266 |
-1.25% |
105,300 |
2023/12/28 |
1,225 |
1,283 |
1,199 |
1,282 |
+4.65% |
164,300 |
2023/12/27 |
1,200 |
1,235 |
1,194 |
1,225 |
+2.08% |
172,800 |
2023/12/26 |
1,205 |
1,225 |
1,190 |
1,200 |
+0.00% |
90,400 |
2023/12/25 |
1,203 |
1,213 |
1,191 |
1,200 |
+0.59% |
89,600 |
2023/12/22 |
1,200 |
1,259 |
1,185 |
1,193 |
-0.75% |
196,000 |
2023/12/21 |
1,214 |
1,221 |
1,191 |
1,202 |
-3.38% |
250,300 |
2023/12/20 |
1,241 |
1,246 |
1,216 |
1,244 |
-0.96% |
197,400 |
2023/12/19 |
1,277 |
1,286 |
1,230 |
1,256 |
-3.61% |
122,200 |
2023/12/18 |
1,280 |
1,310 |
1,269 |
1,303 |
+1.32% |
62,500 |
2023/12/15 |
1,267 |
1,318 |
1,267 |
1,286 |
+1.50% |
143,700 |
2023/12/14 |
1,299 |
1,313 |
1,263 |
1,267 |
-0.86% |
99,100 |
2023/12/13 |
1,287 |
1,314 |
1,276 |
1,278 |
-0.08% |
74,700 |
2023/12/12 |
1,281 |
1,295 |
1,226 |
1,279 |
+0.55% |
97,000 |
2023/12/11 |
1,263 |
1,289 |
1,251 |
1,272 |
+2.83% |
97,200 |
2023/12/8 |
1,255 |
1,300 |
1,230 |
1,237 |
-2.37% |
96,000 |
2023/12/7 |
1,279 |
1,291 |
1,249 |
1,267 |
-0.24% |
67,000 |
2023/12/6 |
1,270 |
1,313 |
1,270 |
1,270 |
+1.44% |
87,700 |
2023/12/5 |
1,225 |
1,275 |
1,220 |
1,252 |
+2.20% |
82,000 |
2023/12/4 |
1,196 |
1,233 |
1,196 |
1,225 |
+1.91% |
32,900 |
2023/12/1 |
1,203 |
1,212 |
1,196 |
1,202 |
-0.25% |
34,600 |
2023/11/30 |
1,221 |
1,232 |
1,200 |
1,205 |
-1.87% |
53,400 |
2023/11/29 |
1,211 |
1,246 |
1,211 |
1,228 |
+0.99% |
29,100 |
2023/11/28 |
1,210 |
1,223 |
1,190 |
1,216 |
+1.93% |
54,000 |
2023/11/27 |
1,234 |
1,243 |
1,192 |
1,193 |
-4.25% |
139,900 |
2023/11/24 |
1,238 |
1,250 |
1,224 |
1,246 |
+1.63% |
49,200 |
2023/11/22 |
1,258 |
1,258 |
1,221 |
1,226 |
-1.53% |
31,700 |
2023/11/21 |
1,231 |
1,249 |
1,216 |
1,245 |
+1.63% |
60,000 |
2023/11/20 |
1,206 |
1,262 |
1,206 |
1,225 |
+1.66% |
129,200 |
2023/11/17 |
1,207 |
1,212 |
1,169 |
1,205 |
-1.23% |
117,000 |
2023/11/16 |
1,249 |
1,258 |
1,218 |
1,220 |
-2.94% |
94,200 |
2023/11/15 |
1,273 |
1,295 |
1,248 |
1,257 |
-1.18% |
113,200 |
2023/11/14 |
1,282 |
1,305 |
1,254 |
1,272 |
-1.55% |
55,600 |
2023/11/13 |
1,339 |
1,339 |
1,281 |
1,292 |
-4.51% |
61,300 |
2023/11/10 |
1,268 |
1,353 |
1,216 |
1,353 |
-0.15% |
209,200 |
2023/11/9 |
1,332 |
1,364 |
1,327 |
1,355 |
+1.35% |
65,000 |
2023/11/8 |
1,358 |
1,373 |
1,335 |
1,337 |
+0.07% |
47,700 |
2023/11/7 |
1,331 |
1,362 |
1,325 |
1,336 |
+0.38% |
51,500 |
2023/11/6 |
1,300 |
1,351 |
1,284 |
1,331 |
+5.55% |
118,500 |
2023/11/2 |
1,253 |
1,272 |
1,248 |
1,261 |
+0.48% |
59,800 |
2023/11/1 |
1,264 |
1,264 |
1,234 |
1,255 |
+0.48% |
18,700 |
2023/10/31 |
1,200 |
1,251 |
1,186 |
1,249 |
+2.71% |
42,500 |
2023/10/30 |
1,193 |
1,223 |
1,190 |
1,216 |
+0.41% |
50,300 |
2023/10/27 |
1,181 |
1,211 |
1,165 |
1,211 |
+2.63% |
31,600 |
2023/10/26 |
1,211 |
1,211 |
1,180 |
1,180 |
-2.80% |
72,400 |
|