日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,112 |
1,115 |
1,079 |
1,095 |
-0.27% |
24,400 |
2024/4/25 |
1,096 |
1,106 |
1,085 |
1,098 |
+0.09% |
36,200 |
2024/4/24 |
1,147 |
1,160 |
1,095 |
1,097 |
-2.05% |
99,400 |
2024/4/23 |
1,149 |
1,169 |
1,120 |
1,120 |
-2.61% |
32,500 |
2024/4/22 |
1,165 |
1,177 |
1,121 |
1,150 |
+0.52% |
59,400 |
2024/4/19 |
1,153 |
1,198 |
1,100 |
1,144 |
-1.80% |
127,000 |
2024/4/18 |
1,096 |
1,222 |
1,096 |
1,165 |
+5.43% |
297,400 |
2024/4/17 |
1,116 |
1,160 |
1,080 |
1,105 |
+3.17% |
449,200 |
2024/4/16 |
1,071 |
1,071 |
1,071 |
1,071 |
+16.29% |
9,000 |
2024/4/15 |
957 |
972 |
913 |
921 |
-3.56% |
56,000 |
2024/4/12 |
974 |
1,036 |
944 |
955 |
-3.24% |
226,000 |
2024/4/11 |
1,041 |
1,122 |
987 |
987 |
-6.18% |
387,400 |
2024/4/10 |
1,045 |
1,082 |
1,012 |
1,052 |
+1.25% |
346,400 |
2024/4/9 |
1,110 |
1,148 |
1,022 |
1,039 |
-1.80% |
1,177,400 |
2024/4/8 |
909 |
1,058 |
909 |
1,058 |
+16.52% |
269,400 |
2024/4/5 |
916 |
917 |
893 |
908 |
-0.77% |
6,600 |
2024/4/4 |
914 |
915 |
886 |
915 |
+2.23% |
7,700 |
2024/4/3 |
910 |
927 |
886 |
895 |
-3.03% |
20,000 |
2024/4/2 |
944 |
945 |
905 |
923 |
-2.12% |
11,300 |
2024/4/1 |
963 |
966 |
940 |
943 |
-1.77% |
6,200 |
2024/3/29 |
951 |
960 |
949 |
960 |
+2.56% |
2,500 |
2024/3/28 |
939 |
949 |
928 |
936 |
-0.11% |
4,900 |
2024/3/27 |
938 |
943 |
933 |
937 |
-0.21% |
2,500 |
2024/3/26 |
945 |
953 |
931 |
939 |
-0.63% |
5,000 |
2024/3/25 |
957 |
975 |
945 |
945 |
-1.25% |
7,400 |
2024/3/22 |
965 |
975 |
957 |
957 |
-2.35% |
5,200 |
2024/3/21 |
973 |
995 |
960 |
980 |
+1.98% |
11,500 |
2024/3/19 |
959 |
971 |
946 |
961 |
+1.05% |
7,200 |
2024/3/18 |
932 |
964 |
932 |
951 |
+1.71% |
15,700 |
2024/3/15 |
935 |
946 |
918 |
935 |
-0.32% |
18,600 |
2024/3/14 |
932 |
957 |
924 |
938 |
+0.64% |
6,200 |
2024/3/13 |
957 |
964 |
924 |
932 |
-1.48% |
15,700 |
2024/3/12 |
936 |
962 |
923 |
946 |
+0.75% |
12,000 |
2024/3/11 |
945 |
962 |
931 |
939 |
-1.47% |
25,000 |
2024/3/8 |
956 |
974 |
944 |
953 |
-1.85% |
13,100 |
2024/3/7 |
1,000 |
1,005 |
966 |
971 |
-3.38% |
21,400 |
2024/3/6 |
953 |
1,005 |
950 |
1,005 |
+4.69% |
26,900 |
2024/3/5 |
975 |
975 |
941 |
960 |
-1.54% |
26,400 |
2024/3/4 |
973 |
999 |
967 |
975 |
+0.00% |
14,800 |
2024/3/1 |
1,007 |
1,011 |
953 |
975 |
-1.71% |
21,200 |
2024/2/29 |
1,001 |
1,010 |
980 |
992 |
-0.80% |
24,000 |
2024/2/28 |
1,008 |
1,035 |
996 |
1,000 |
-1.67% |
25,600 |
2024/2/27 |
981 |
1,020 |
981 |
1,017 |
+3.25% |
29,000 |
2024/2/26 |
980 |
1,011 |
973 |
985 |
+1.23% |
34,200 |
2024/2/22 |
985 |
985 |
947 |
973 |
+0.00% |
25,600 |
2024/2/21 |
980 |
982 |
963 |
973 |
-1.22% |
15,200 |
2024/2/20 |
1,023 |
1,025 |
978 |
985 |
-2.67% |
30,500 |
2024/2/19 |
967 |
1,019 |
958 |
1,012 |
+4.76% |
52,500 |
2024/2/16 |
869 |
980 |
864 |
966 |
+10.78% |
102,100 |
2024/2/15 |
911 |
911 |
872 |
872 |
-4.91% |
80,900 |
2024/2/14 |
929 |
929 |
905 |
917 |
-1.82% |
50,100 |
2024/2/13 |
961 |
965 |
931 |
934 |
-1.68% |
54,200 |
2024/2/9 |
964 |
974 |
942 |
950 |
-2.96% |
38,300 |
2024/2/8 |
973 |
983 |
950 |
979 |
+0.82% |
42,800 |
2024/2/7 |
1,000 |
1,016 |
964 |
971 |
-2.90% |
41,000 |
2024/2/6 |
1,039 |
1,039 |
996 |
1,000 |
-3.01% |
23,500 |
2024/2/5 |
1,010 |
1,046 |
1,009 |
1,031 |
+1.78% |
23,100 |
2024/2/2 |
1,014 |
1,033 |
992 |
1,013 |
+1.40% |
46,000 |
2024/2/1 |
1,017 |
1,061 |
981 |
999 |
-3.38% |
75,400 |
2024/1/31 |
1,010 |
1,047 |
994 |
1,034 |
-10.09% |
194,400 |
2024/1/30 |
1,149 |
1,184 |
1,126 |
1,150 |
+0.88% |
85,000 |
2024/1/29 |
1,199 |
1,199 |
1,140 |
1,140 |
-2.98% |
25,300 |
2024/1/26 |
1,170 |
1,198 |
1,152 |
1,175 |
+0.86% |
20,900 |
2024/1/25 |
1,202 |
1,213 |
1,150 |
1,165 |
-3.08% |
29,700 |
2024/1/24 |
1,178 |
1,218 |
1,178 |
1,202 |
-0.50% |
73,100 |
2024/1/23 |
1,170 |
1,218 |
1,162 |
1,208 |
+3.96% |
66,100 |
2024/1/22 |
1,111 |
1,189 |
1,101 |
1,162 |
+6.70% |
115,700 |
2024/1/19 |
1,041 |
1,099 |
1,041 |
1,089 |
+5.12% |
38,700 |
2024/1/18 |
1,037 |
1,050 |
1,027 |
1,036 |
-0.10% |
16,000 |
2024/1/17 |
1,061 |
1,061 |
1,031 |
1,037 |
-2.26% |
28,400 |
2024/1/16 |
1,085 |
1,085 |
1,057 |
1,061 |
-2.03% |
10,500 |
2024/1/15 |
1,106 |
1,106 |
1,083 |
1,083 |
-1.37% |
12,900 |
2024/1/12 |
1,093 |
1,105 |
1,075 |
1,098 |
+0.46% |
17,400 |
2024/1/11 |
1,114 |
1,115 |
1,092 |
1,093 |
-1.53% |
11,000 |
2024/1/10 |
1,099 |
1,127 |
1,097 |
1,110 |
+0.54% |
15,900 |
2024/1/9 |
1,106 |
1,135 |
1,097 |
1,104 |
+1.47% |
16,800 |
2024/1/5 |
1,130 |
1,136 |
1,088 |
1,088 |
-3.72% |
18,800 |
2024/1/4 |
1,114 |
1,153 |
1,088 |
1,130 |
+1.44% |
19,200 |
2023/12/29 |
1,135 |
1,136 |
1,099 |
1,114 |
-1.85% |
21,800 |
2023/12/28 |
1,112 |
1,135 |
1,103 |
1,135 |
+1.16% |
21,200 |
2023/12/27 |
1,088 |
1,137 |
1,082 |
1,122 |
+4.08% |
39,400 |
2023/12/26 |
1,079 |
1,120 |
1,069 |
1,078 |
-0.74% |
37,800 |
2023/12/25 |
1,078 |
1,096 |
1,071 |
1,086 |
+0.74% |
16,200 |
2023/12/22 |
1,104 |
1,115 |
1,078 |
1,078 |
-2.97% |
19,700 |
2023/12/21 |
1,100 |
1,138 |
1,080 |
1,111 |
-0.45% |
44,100 |
2023/12/20 |
1,066 |
1,146 |
1,066 |
1,116 |
+4.20% |
55,000 |
2023/12/19 |
1,051 |
1,078 |
1,044 |
1,071 |
+2.19% |
57,600 |
2023/12/18 |
1,063 |
1,089 |
1,048 |
1,048 |
-2.60% |
39,700 |
2023/12/15 |
1,072 |
1,089 |
1,047 |
1,076 |
+2.38% |
55,900 |
2023/12/14 |
1,124 |
1,126 |
1,044 |
1,051 |
-4.80% |
68,300 |
2023/12/13 |
1,110 |
1,124 |
1,085 |
1,104 |
+2.22% |
64,300 |
2023/12/12 |
1,155 |
1,155 |
1,080 |
1,080 |
-4.00% |
66,400 |
2023/12/11 |
1,131 |
1,160 |
1,106 |
1,125 |
-0.53% |
36,700 |
2023/12/8 |
1,163 |
1,180 |
1,131 |
1,131 |
-4.07% |
50,000 |
2023/12/7 |
1,242 |
1,242 |
1,158 |
1,179 |
-5.98% |
77,200 |
2023/12/6 |
1,248 |
1,306 |
1,247 |
1,254 |
-0.16% |
11,800 |
2023/12/5 |
1,273 |
1,301 |
1,256 |
1,256 |
-3.61% |
15,500 |
2023/12/4 |
1,260 |
1,305 |
1,260 |
1,303 |
+2.12% |
12,800 |
2023/12/1 |
1,356 |
1,356 |
1,268 |
1,276 |
-5.20% |
38,700 |
2023/11/30 |
1,321 |
1,350 |
1,307 |
1,346 |
+2.44% |
19,000 |
2023/11/29 |
1,319 |
1,369 |
1,303 |
1,314 |
+0.84% |
28,400 |
2023/11/28 |
1,286 |
1,310 |
1,270 |
1,303 |
+1.32% |
17,400 |
2023/11/27 |
1,298 |
1,327 |
1,265 |
1,286 |
-0.92% |
21,800 |
2023/11/24 |
1,300 |
1,331 |
1,287 |
1,298 |
-1.44% |
9,900 |
2023/11/22 |
1,338 |
1,345 |
1,303 |
1,317 |
-1.35% |
16,300 |
2023/11/21 |
1,318 |
1,336 |
1,283 |
1,335 |
+2.46% |
21,200 |
2023/11/20 |
1,240 |
1,318 |
1,230 |
1,303 |
+4.91% |
37,200 |
2023/11/17 |
1,265 |
1,275 |
1,241 |
1,242 |
-2.59% |
16,500 |
2023/11/16 |
1,280 |
1,304 |
1,264 |
1,275 |
-1.54% |
14,300 |
2023/11/15 |
1,277 |
1,316 |
1,277 |
1,295 |
+1.89% |
20,000 |
2023/11/14 |
1,276 |
1,294 |
1,254 |
1,271 |
-0.31% |
20,700 |
2023/11/13 |
1,333 |
1,350 |
1,273 |
1,275 |
-3.85% |
32,900 |
2023/11/10 |
1,326 |
1,357 |
1,319 |
1,326 |
-2.43% |
14,900 |
2023/11/9 |
1,364 |
1,370 |
1,330 |
1,359 |
-1.81% |
19,900 |
2023/11/8 |
1,386 |
1,425 |
1,365 |
1,384 |
+0.51% |
23,300 |
2023/11/7 |
1,331 |
1,400 |
1,321 |
1,377 |
+1.25% |
29,900 |
2023/11/6 |
1,326 |
1,385 |
1,320 |
1,360 |
+4.53% |
30,000 |
2023/11/2 |
1,338 |
1,344 |
1,296 |
1,301 |
-2.77% |
35,000 |
2023/11/1 |
1,419 |
1,440 |
1,318 |
1,338 |
-7.66% |
61,000 |
2023/10/31 |
1,303 |
1,450 |
1,229 |
1,449 |
+4.02% |
158,700 |
2023/10/30 |
1,334 |
1,409 |
1,334 |
1,393 |
+3.88% |
61,600 |
2023/10/27 |
1,307 |
1,357 |
1,305 |
1,341 |
+2.76% |
51,400 |
2023/10/26 |
1,313 |
1,335 |
1,298 |
1,305 |
-3.33% |
42,600 |
|