日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,086 |
1,115 |
1,072 |
1,100 |
+0.92% |
80,700 |
2024/4/25 |
1,109 |
1,122 |
1,082 |
1,090 |
-1.00% |
77,600 |
2024/4/24 |
1,120 |
1,130 |
1,101 |
1,101 |
+1.01% |
61,100 |
2024/4/23 |
1,100 |
1,131 |
1,070 |
1,090 |
+0.28% |
223,200 |
2024/4/22 |
1,038 |
1,087 |
1,034 |
1,087 |
+6.05% |
88,000 |
2024/4/19 |
1,081 |
1,098 |
1,012 |
1,025 |
-6.31% |
187,700 |
2024/4/18 |
1,084 |
1,114 |
1,081 |
1,094 |
+0.27% |
89,400 |
2024/4/17 |
1,107 |
1,114 |
1,077 |
1,091 |
-1.45% |
154,100 |
2024/4/16 |
1,137 |
1,139 |
1,107 |
1,107 |
-2.64% |
138,300 |
2024/4/15 |
1,115 |
1,137 |
1,115 |
1,137 |
+1.97% |
109,700 |
2024/4/12 |
1,151 |
1,179 |
1,113 |
1,115 |
-2.62% |
237,600 |
2024/4/11 |
1,177 |
1,194 |
1,138 |
1,145 |
-3.54% |
235,600 |
2024/4/10 |
1,204 |
1,234 |
1,181 |
1,187 |
-1.17% |
146,500 |
2024/4/9 |
1,230 |
1,230 |
1,197 |
1,201 |
-2.52% |
137,900 |
2024/4/8 |
1,219 |
1,234 |
1,214 |
1,232 |
+1.48% |
41,800 |
2024/4/5 |
1,183 |
1,217 |
1,172 |
1,214 |
+1.59% |
120,800 |
2024/4/4 |
1,245 |
1,250 |
1,191 |
1,195 |
-3.71% |
223,000 |
2024/4/3 |
1,260 |
1,275 |
1,227 |
1,241 |
-2.51% |
126,400 |
2024/4/2 |
1,320 |
1,320 |
1,262 |
1,273 |
-2.23% |
112,600 |
2024/4/1 |
1,367 |
1,405 |
1,302 |
1,302 |
-4.12% |
225,200 |
2024/3/29 |
1,340 |
1,362 |
1,320 |
1,358 |
+0.82% |
81,300 |
2024/3/28 |
1,305 |
1,410 |
1,303 |
1,347 |
+1.89% |
182,300 |
2024/3/27 |
1,372 |
1,393 |
1,322 |
1,322 |
-3.50% |
259,700 |
2024/3/26 |
1,468 |
1,530 |
1,368 |
1,370 |
-4.73% |
549,400 |
2024/3/25 |
1,428 |
1,574 |
1,382 |
1,438 |
+12.52% |
1,416,300 |
2024/3/22 |
1,270 |
1,286 |
1,253 |
1,278 |
+1.83% |
53,600 |
2024/3/21 |
1,267 |
1,275 |
1,246 |
1,255 |
+0.48% |
65,500 |
2024/3/19 |
1,219 |
1,253 |
1,209 |
1,249 |
+2.21% |
61,200 |
2024/3/18 |
1,194 |
1,230 |
1,192 |
1,222 |
+2.09% |
57,900 |
2024/3/15 |
1,200 |
1,207 |
1,192 |
1,197 |
-0.99% |
49,200 |
2024/3/14 |
1,203 |
1,224 |
1,193 |
1,209 |
+0.42% |
60,500 |
2024/3/13 |
1,233 |
1,235 |
1,204 |
1,204 |
-2.51% |
49,000 |
2024/3/12 |
1,210 |
1,235 |
1,197 |
1,235 |
+1.73% |
58,400 |
2024/3/11 |
1,210 |
1,225 |
1,203 |
1,214 |
-1.54% |
76,000 |
2024/3/8 |
1,240 |
1,263 |
1,230 |
1,233 |
-1.99% |
83,900 |
2024/3/7 |
1,293 |
1,296 |
1,254 |
1,258 |
-2.86% |
80,200 |
2024/3/6 |
1,285 |
1,313 |
1,272 |
1,295 |
+1.09% |
75,200 |
2024/3/5 |
1,290 |
1,314 |
1,260 |
1,281 |
-1.91% |
87,400 |
2024/3/4 |
1,267 |
1,313 |
1,267 |
1,306 |
+4.23% |
109,800 |
2024/3/1 |
1,310 |
1,310 |
1,250 |
1,253 |
-4.06% |
139,800 |
2024/2/29 |
1,300 |
1,329 |
1,263 |
1,306 |
-0.99% |
120,300 |
2024/2/28 |
1,293 |
1,370 |
1,290 |
1,319 |
+2.01% |
213,800 |
2024/2/27 |
1,231 |
1,293 |
1,224 |
1,293 |
+6.16% |
155,700 |
2024/2/26 |
1,198 |
1,237 |
1,192 |
1,218 |
+0.74% |
135,800 |
2024/2/22 |
1,211 |
1,234 |
1,194 |
1,209 |
-0.08% |
133,900 |
2024/2/21 |
1,270 |
1,270 |
1,210 |
1,210 |
-4.72% |
137,700 |
2024/2/20 |
1,280 |
1,295 |
1,264 |
1,270 |
-1.24% |
81,500 |
2024/2/19 |
1,261 |
1,300 |
1,251 |
1,286 |
+1.26% |
111,800 |
2024/2/16 |
1,239 |
1,314 |
1,237 |
1,270 |
+4.53% |
262,400 |
2024/2/15 |
1,240 |
1,269 |
1,205 |
1,215 |
+0.41% |
145,000 |
2024/2/14 |
1,246 |
1,275 |
1,205 |
1,210 |
-3.51% |
174,400 |
2024/2/13 |
1,135 |
1,275 |
1,135 |
1,254 |
-12.61% |
722,100 |
2024/2/9 |
1,420 |
1,457 |
1,405 |
1,435 |
+0.28% |
164,200 |
2024/2/8 |
1,447 |
1,455 |
1,400 |
1,431 |
-1.11% |
166,900 |
2024/2/7 |
1,474 |
1,479 |
1,437 |
1,447 |
-2.36% |
107,300 |
2024/2/6 |
1,506 |
1,509 |
1,482 |
1,482 |
-2.05% |
104,300 |
2024/2/5 |
1,518 |
1,535 |
1,502 |
1,513 |
-0.33% |
101,700 |
2024/2/2 |
1,517 |
1,531 |
1,513 |
1,518 |
+0.20% |
110,000 |
2024/2/1 |
1,530 |
1,548 |
1,515 |
1,515 |
-2.07% |
114,500 |
2024/1/31 |
1,577 |
1,587 |
1,515 |
1,547 |
-3.13% |
270,000 |
2024/1/30 |
1,665 |
1,665 |
1,595 |
1,597 |
-2.44% |
163,100 |
2024/1/29 |
1,598 |
1,650 |
1,572 |
1,637 |
+5.89% |
340,700 |
2024/1/26 |
1,551 |
1,566 |
1,526 |
1,546 |
-1.40% |
138,400 |
2024/1/25 |
1,535 |
1,568 |
1,515 |
1,568 |
+1.29% |
160,600 |
2024/1/24 |
1,585 |
1,602 |
1,521 |
1,548 |
-2.21% |
219,200 |
2024/1/23 |
1,686 |
1,687 |
1,580 |
1,583 |
-3.83% |
411,300 |
2024/1/22 |
1,650 |
1,732 |
1,641 |
1,646 |
+3.07% |
602,800 |
2024/1/19 |
1,627 |
1,669 |
1,587 |
1,597 |
+1.08% |
502,700 |
2024/1/18 |
1,461 |
1,605 |
1,455 |
1,580 |
+7.48% |
577,200 |
2024/1/17 |
1,535 |
1,560 |
1,465 |
1,470 |
-4.30% |
403,200 |
2024/1/16 |
1,601 |
1,634 |
1,532 |
1,536 |
-3.76% |
387,100 |
2024/1/15 |
1,593 |
1,669 |
1,584 |
1,596 |
+1.85% |
663,300 |
2024/1/12 |
1,676 |
1,683 |
1,563 |
1,567 |
-6.45% |
689,100 |
2024/1/11 |
1,777 |
1,797 |
1,662 |
1,675 |
-5.74% |
958,800 |
2024/1/10 |
1,916 |
1,990 |
1,776 |
1,777 |
-8.12% |
4,198,600 |
2024/1/9 |
1,549 |
1,934 |
1,503 |
1,934 |
+26.08% |
2,491,200 |
2024/1/5 |
1,724 |
1,726 |
1,520 |
1,534 |
-9.55% |
732,300 |
2024/1/4 |
1,819 |
1,849 |
1,669 |
1,696 |
-5.57% |
870,500 |
2023/12/29 |
1,552 |
1,880 |
1,550 |
1,796 |
+17.54% |
2,251,300 |
2023/12/28 |
1,371 |
1,574 |
1,361 |
1,528 |
+13.61% |
935,400 |
2023/12/27 |
1,200 |
1,360 |
1,200 |
1,345 |
+12.84% |
606,100 |
2023/12/26 |
1,157 |
1,214 |
1,150 |
1,192 |
+2.94% |
234,700 |
2023/12/25 |
1,198 |
1,199 |
1,152 |
1,158 |
-1.03% |
159,800 |
2023/12/22 |
1,154 |
1,205 |
1,154 |
1,170 |
+1.39% |
162,500 |
2023/12/21 |
1,150 |
1,164 |
1,140 |
1,154 |
-1.45% |
126,400 |
2023/12/20 |
1,192 |
1,207 |
1,170 |
1,171 |
-2.42% |
130,900 |
2023/12/19 |
1,164 |
1,207 |
1,164 |
1,200 |
+2.30% |
173,800 |
2023/12/18 |
1,175 |
1,205 |
1,160 |
1,173 |
-0.59% |
138,800 |
2023/12/15 |
1,170 |
1,219 |
1,152 |
1,180 |
+0.77% |
211,200 |
2023/12/14 |
1,218 |
1,232 |
1,160 |
1,171 |
-3.06% |
191,600 |
2023/12/13 |
1,202 |
1,234 |
1,195 |
1,208 |
-0.74% |
168,200 |
2023/12/12 |
1,260 |
1,265 |
1,210 |
1,217 |
-3.41% |
165,100 |
2023/12/11 |
1,257 |
1,304 |
1,254 |
1,260 |
+0.32% |
115,000 |
2023/12/8 |
1,273 |
1,307 |
1,256 |
1,256 |
-2.03% |
102,200 |
2023/12/7 |
1,325 |
1,329 |
1,273 |
1,282 |
-3.54% |
128,500 |
2023/12/6 |
1,332 |
1,358 |
1,321 |
1,329 |
-0.52% |
91,600 |
2023/12/5 |
1,375 |
1,380 |
1,335 |
1,336 |
-4.30% |
78,700 |
2023/12/4 |
1,375 |
1,412 |
1,362 |
1,396 |
+0.94% |
70,000 |
2023/12/1 |
1,392 |
1,420 |
1,381 |
1,383 |
-1.64% |
74,600 |
2023/11/30 |
1,406 |
1,442 |
1,392 |
1,406 |
+0.00% |
71,800 |
2023/11/29 |
1,425 |
1,459 |
1,406 |
1,406 |
-1.82% |
70,300 |
2023/11/28 |
1,476 |
1,485 |
1,432 |
1,432 |
-2.52% |
61,000 |
2023/11/27 |
1,511 |
1,518 |
1,450 |
1,469 |
-2.52% |
114,900 |
2023/11/24 |
1,518 |
1,545 |
1,504 |
1,507 |
-1.82% |
61,300 |
2023/11/22 |
1,501 |
1,535 |
1,481 |
1,535 |
+1.79% |
83,100 |
2023/11/21 |
1,516 |
1,553 |
1,507 |
1,508 |
-0.46% |
61,200 |
2023/11/20 |
1,514 |
1,575 |
1,514 |
1,515 |
-1.11% |
83,600 |
2023/11/17 |
1,500 |
1,584 |
1,480 |
1,532 |
+4.22% |
199,500 |
2023/11/16 |
1,516 |
1,516 |
1,453 |
1,470 |
-0.41% |
98,200 |
2023/11/15 |
1,480 |
1,509 |
1,433 |
1,476 |
+2.07% |
116,500 |
2023/11/14 |
1,376 |
1,538 |
1,375 |
1,446 |
+5.09% |
286,000 |
2023/11/13 |
1,249 |
1,430 |
1,246 |
1,376 |
-10.01% |
462,100 |
2023/11/10 |
1,526 |
1,539 |
1,490 |
1,529 |
-0.26% |
97,000 |
2023/11/9 |
1,524 |
1,557 |
1,524 |
1,533 |
-0.97% |
53,700 |
2023/11/8 |
1,580 |
1,602 |
1,529 |
1,548 |
-2.03% |
58,400 |
2023/11/7 |
1,585 |
1,600 |
1,557 |
1,580 |
-0.32% |
60,200 |
2023/11/6 |
1,609 |
1,618 |
1,581 |
1,585 |
+1.34% |
75,200 |
2023/11/2 |
1,486 |
1,565 |
1,483 |
1,564 |
+6.54% |
170,400 |
2023/11/1 |
1,549 |
1,549 |
1,462 |
1,468 |
-3.80% |
169,700 |
2023/10/31 |
1,510 |
1,538 |
1,480 |
1,526 |
+0.59% |
83,700 |
2023/10/30 |
1,499 |
1,557 |
1,490 |
1,517 |
-1.43% |
134,400 |
2023/10/27 |
1,526 |
1,557 |
1,507 |
1,539 |
+2.53% |
57,400 |
2023/10/26 |
1,514 |
1,550 |
1,500 |
1,501 |
-3.41% |
96,100 |
|