日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,284 |
1,288 |
1,268 |
1,281 |
+0.55% |
68,600 |
2024/4/25 |
1,294 |
1,312 |
1,274 |
1,274 |
-2.08% |
134,400 |
2024/4/24 |
1,326 |
1,331 |
1,291 |
1,301 |
-0.46% |
157,000 |
2024/4/23 |
1,322 |
1,330 |
1,282 |
1,307 |
-0.68% |
209,400 |
2024/4/22 |
1,290 |
1,330 |
1,282 |
1,316 |
+2.17% |
214,800 |
2024/4/19 |
1,320 |
1,331 |
1,263 |
1,288 |
-4.24% |
393,800 |
2024/4/18 |
1,317 |
1,363 |
1,270 |
1,345 |
-1.25% |
500,800 |
2024/4/17 |
1,359 |
1,406 |
1,344 |
1,362 |
+2.25% |
567,900 |
2024/4/16 |
1,333 |
1,364 |
1,317 |
1,332 |
-2.13% |
531,900 |
2024/4/15 |
1,482 |
1,500 |
1,333 |
1,361 |
-12.25% |
1,095,700 |
2024/4/12 |
1,609 |
1,636 |
1,533 |
1,551 |
-5.31% |
609,700 |
2024/4/11 |
1,680 |
1,681 |
1,628 |
1,638 |
-4.21% |
323,300 |
2024/4/10 |
1,700 |
1,726 |
1,671 |
1,710 |
+1.73% |
226,200 |
2024/4/9 |
1,683 |
1,696 |
1,638 |
1,681 |
-1.98% |
366,900 |
2024/4/8 |
1,733 |
1,789 |
1,702 |
1,715 |
-1.55% |
427,900 |
2024/4/5 |
1,747 |
1,766 |
1,706 |
1,742 |
-3.86% |
308,700 |
2024/4/4 |
1,882 |
1,882 |
1,797 |
1,812 |
-2.32% |
497,800 |
2024/4/3 |
1,828 |
1,896 |
1,806 |
1,855 |
+1.20% |
551,800 |
2024/4/2 |
1,718 |
1,844 |
1,713 |
1,833 |
+7.51% |
672,300 |
2024/4/1 |
1,767 |
1,768 |
1,696 |
1,705 |
-1.96% |
265,700 |
2024/3/29 |
1,704 |
1,754 |
1,685 |
1,739 |
+2.17% |
235,100 |
2024/3/28 |
1,736 |
1,783 |
1,683 |
1,702 |
-0.87% |
357,900 |
2024/3/27 |
1,700 |
1,723 |
1,681 |
1,717 |
+0.29% |
238,600 |
2024/3/26 |
1,668 |
1,735 |
1,651 |
1,712 |
+5.16% |
372,300 |
2024/3/25 |
1,649 |
1,652 |
1,612 |
1,628 |
-2.22% |
231,100 |
2024/3/22 |
1,611 |
1,684 |
1,584 |
1,665 |
+2.65% |
380,300 |
2024/3/21 |
1,636 |
1,658 |
1,586 |
1,622 |
+1.50% |
389,600 |
2024/3/19 |
1,527 |
1,598 |
1,483 |
1,598 |
+3.30% |
422,300 |
2024/3/18 |
1,570 |
1,603 |
1,523 |
1,547 |
+0.13% |
283,700 |
2024/3/15 |
1,575 |
1,610 |
1,522 |
1,545 |
+0.65% |
461,200 |
2024/3/14 |
1,595 |
1,595 |
1,500 |
1,535 |
+7.12% |
645,700 |
2024/3/13 |
1,502 |
1,536 |
1,419 |
1,433 |
-3.83% |
471,300 |
2024/3/12 |
1,575 |
1,600 |
1,482 |
1,490 |
-0.67% |
1,005,200 |
2024/3/11 |
1,480 |
1,510 |
1,457 |
1,500 |
+1.21% |
338,400 |
2024/3/8 |
1,450 |
1,512 |
1,450 |
1,482 |
+0.14% |
166,900 |
2024/3/7 |
1,517 |
1,523 |
1,476 |
1,480 |
-1.79% |
171,300 |
2024/3/6 |
1,478 |
1,522 |
1,475 |
1,507 |
+1.96% |
144,900 |
2024/3/5 |
1,471 |
1,494 |
1,438 |
1,478 |
+0.34% |
147,000 |
2024/3/4 |
1,519 |
1,550 |
1,473 |
1,473 |
-1.41% |
169,200 |
2024/3/1 |
1,526 |
1,539 |
1,479 |
1,494 |
-1.32% |
173,900 |
2024/2/29 |
1,498 |
1,524 |
1,445 |
1,514 |
+1.34% |
194,200 |
2024/2/28 |
1,467 |
1,534 |
1,459 |
1,494 |
+2.19% |
228,700 |
2024/2/27 |
1,464 |
1,479 |
1,447 |
1,462 |
+0.00% |
66,000 |
2024/2/26 |
1,431 |
1,490 |
1,425 |
1,462 |
+0.76% |
122,100 |
2024/2/22 |
1,488 |
1,495 |
1,421 |
1,451 |
-0.96% |
143,900 |
2024/2/21 |
1,478 |
1,478 |
1,455 |
1,465 |
-0.54% |
103,200 |
2024/2/20 |
1,460 |
1,488 |
1,455 |
1,473 |
+2.15% |
216,500 |
2024/2/19 |
1,390 |
1,445 |
1,368 |
1,442 |
+3.74% |
212,000 |
2024/2/16 |
1,369 |
1,415 |
1,357 |
1,390 |
+1.16% |
205,500 |
2024/2/15 |
1,419 |
1,430 |
1,373 |
1,374 |
-0.51% |
184,600 |
2024/2/14 |
1,400 |
1,403 |
1,372 |
1,381 |
-1.78% |
82,000 |
2024/2/13 |
1,421 |
1,454 |
1,390 |
1,406 |
-1.40% |
180,600 |
2024/2/9 |
1,467 |
1,482 |
1,420 |
1,426 |
-2.40% |
150,000 |
2024/2/8 |
1,421 |
1,488 |
1,402 |
1,461 |
+2.74% |
232,200 |
2024/2/7 |
1,443 |
1,443 |
1,401 |
1,422 |
-1.18% |
120,200 |
2024/2/6 |
1,379 |
1,453 |
1,372 |
1,439 |
+2.35% |
215,100 |
2024/2/5 |
1,420 |
1,420 |
1,389 |
1,406 |
-0.71% |
189,000 |
2024/2/2 |
1,435 |
1,456 |
1,402 |
1,416 |
+0.14% |
202,600 |
2024/2/1 |
1,403 |
1,420 |
1,385 |
1,414 |
-1.12% |
201,800 |
2024/1/31 |
1,360 |
1,430 |
1,359 |
1,430 |
+5.07% |
252,200 |
2024/1/30 |
1,333 |
1,372 |
1,322 |
1,361 |
+2.18% |
311,100 |
2024/1/29 |
1,350 |
1,354 |
1,321 |
1,332 |
-0.52% |
159,200 |
2024/1/26 |
1,335 |
1,361 |
1,311 |
1,339 |
-1.90% |
271,800 |
2024/1/25 |
1,395 |
1,395 |
1,356 |
1,365 |
-2.71% |
284,500 |
2024/1/24 |
1,359 |
1,426 |
1,359 |
1,403 |
+3.16% |
644,500 |
2024/1/23 |
1,325 |
1,397 |
1,315 |
1,360 |
+3.90% |
853,300 |
2024/1/22 |
1,202 |
1,316 |
1,202 |
1,309 |
+9.54% |
561,500 |
2024/1/19 |
1,174 |
1,216 |
1,166 |
1,195 |
+1.79% |
182,900 |
2024/1/18 |
1,193 |
1,193 |
1,156 |
1,174 |
-1.92% |
175,600 |
2024/1/17 |
1,193 |
1,211 |
1,182 |
1,197 |
+0.84% |
252,300 |
2024/1/16 |
1,245 |
1,260 |
1,178 |
1,187 |
-5.04% |
399,300 |
2024/1/15 |
1,280 |
1,298 |
1,243 |
1,250 |
-2.80% |
217,600 |
2024/1/12 |
1,270 |
1,315 |
1,267 |
1,286 |
+2.23% |
315,300 |
2024/1/11 |
1,296 |
1,299 |
1,246 |
1,258 |
-1.72% |
204,700 |
2024/1/10 |
1,268 |
1,306 |
1,255 |
1,280 |
+1.51% |
170,700 |
2024/1/9 |
1,300 |
1,300 |
1,247 |
1,261 |
-1.18% |
165,600 |
2024/1/5 |
1,296 |
1,316 |
1,275 |
1,276 |
-1.16% |
159,000 |
2024/1/4 |
1,253 |
1,291 |
1,225 |
1,291 |
-1.68% |
206,400 |
2023/12/29 |
1,281 |
1,319 |
1,247 |
1,313 |
+0.15% |
368,700 |
2023/12/28 |
1,265 |
1,315 |
1,223 |
1,311 |
+4.88% |
394,300 |
2023/12/27 |
1,169 |
1,253 |
1,163 |
1,250 |
+7.39% |
422,200 |
2023/12/26 |
1,178 |
1,190 |
1,154 |
1,164 |
-1.19% |
172,800 |
2023/12/25 |
1,196 |
1,224 |
1,177 |
1,178 |
-1.17% |
167,800 |
2023/12/22 |
1,181 |
1,210 |
1,176 |
1,192 |
-0.42% |
164,700 |
2023/12/21 |
1,253 |
1,254 |
1,191 |
1,197 |
-4.47% |
229,000 |
2023/12/20 |
1,244 |
1,295 |
1,230 |
1,253 |
+0.40% |
346,800 |
2023/12/19 |
1,206 |
1,248 |
1,191 |
1,248 |
+1.55% |
344,900 |
2023/12/18 |
1,203 |
1,258 |
1,188 |
1,229 |
+0.49% |
404,300 |
2023/12/15 |
1,139 |
1,233 |
1,123 |
1,223 |
+12.51% |
1,302,400 |
2023/12/14 |
1,147 |
1,193 |
1,087 |
1,087 |
-3.89% |
533,600 |
2023/12/13 |
1,146 |
1,158 |
1,096 |
1,131 |
-1.74% |
482,900 |
2023/12/12 |
1,325 |
1,330 |
1,111 |
1,151 |
-9.01% |
1,781,500 |
2023/12/11 |
1,254 |
1,300 |
1,247 |
1,265 |
+1.85% |
462,600 |
2023/12/8 |
1,201 |
1,272 |
1,201 |
1,242 |
+1.97% |
254,700 |
2023/12/7 |
1,226 |
1,231 |
1,207 |
1,218 |
-0.98% |
115,700 |
2023/12/6 |
1,237 |
1,256 |
1,217 |
1,230 |
+1.15% |
174,600 |
2023/12/5 |
1,233 |
1,240 |
1,212 |
1,216 |
-2.33% |
146,000 |
2023/12/4 |
1,218 |
1,259 |
1,207 |
1,245 |
+3.66% |
180,700 |
2023/12/1 |
1,222 |
1,222 |
1,191 |
1,201 |
-2.20% |
95,000 |
2023/11/30 |
1,232 |
1,251 |
1,212 |
1,228 |
-1.21% |
78,500 |
2023/11/29 |
1,236 |
1,275 |
1,215 |
1,243 |
-0.40% |
113,200 |
2023/11/28 |
1,246 |
1,270 |
1,232 |
1,248 |
+0.24% |
108,600 |
2023/11/27 |
1,233 |
1,274 |
1,231 |
1,245 |
-0.24% |
93,700 |
2023/11/24 |
1,254 |
1,261 |
1,232 |
1,248 |
-0.24% |
76,100 |
2023/11/22 |
1,250 |
1,257 |
1,231 |
1,251 |
+0.24% |
94,900 |
2023/11/21 |
1,230 |
1,258 |
1,228 |
1,248 |
+1.55% |
131,400 |
2023/11/20 |
1,215 |
1,248 |
1,215 |
1,229 |
+1.40% |
107,200 |
2023/11/17 |
1,201 |
1,221 |
1,199 |
1,212 |
-0.49% |
68,300 |
2023/11/16 |
1,201 |
1,228 |
1,185 |
1,218 |
+0.83% |
94,900 |
2023/11/15 |
1,197 |
1,234 |
1,197 |
1,208 |
+2.63% |
177,300 |
2023/11/14 |
1,194 |
1,194 |
1,157 |
1,177 |
-0.93% |
112,800 |
2023/11/13 |
1,210 |
1,210 |
1,173 |
1,188 |
-1.25% |
70,400 |
2023/11/10 |
1,182 |
1,207 |
1,175 |
1,203 |
+0.42% |
89,700 |
2023/11/9 |
1,198 |
1,206 |
1,173 |
1,198 |
+1.18% |
77,300 |
2023/11/8 |
1,201 |
1,228 |
1,170 |
1,184 |
-2.07% |
163,900 |
2023/11/7 |
1,199 |
1,224 |
1,181 |
1,209 |
+1.60% |
121,700 |
2023/11/6 |
1,168 |
1,204 |
1,162 |
1,190 |
+4.48% |
220,700 |
2023/11/2 |
1,140 |
1,145 |
1,121 |
1,139 |
+2.61% |
121,800 |
2023/11/1 |
1,147 |
1,147 |
1,091 |
1,110 |
-1.33% |
69,600 |
2023/10/31 |
1,110 |
1,125 |
1,075 |
1,125 |
+1.44% |
105,000 |
2023/10/30 |
1,097 |
1,144 |
1,089 |
1,109 |
-1.60% |
94,600 |
2023/10/27 |
1,100 |
1,160 |
1,075 |
1,127 |
+3.02% |
99,600 |
2023/10/26 |
1,108 |
1,121 |
1,082 |
1,094 |
-3.87% |
154,400 |
|