日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,290 |
1,293 |
1,231 |
1,231 |
-4.80% |
37,900 |
2024/4/25 |
1,284 |
1,294 |
1,276 |
1,293 |
+0.70% |
6,100 |
2024/4/24 |
1,286 |
1,296 |
1,270 |
1,284 |
+0.31% |
5,300 |
2024/4/23 |
1,256 |
1,290 |
1,252 |
1,280 |
+2.15% |
5,500 |
2024/4/22 |
1,257 |
1,261 |
1,253 |
1,253 |
-0.32% |
3,000 |
2024/4/19 |
1,266 |
1,269 |
1,232 |
1,257 |
-0.95% |
10,000 |
2024/4/18 |
1,251 |
1,279 |
1,251 |
1,269 |
+1.44% |
5,700 |
2024/4/17 |
1,275 |
1,275 |
1,251 |
1,251 |
-1.88% |
6,400 |
2024/4/16 |
1,301 |
1,313 |
1,275 |
1,275 |
-1.92% |
9,100 |
2024/4/15 |
1,307 |
1,308 |
1,300 |
1,300 |
-0.99% |
3,100 |
2024/4/12 |
1,325 |
1,332 |
1,311 |
1,313 |
-0.91% |
6,400 |
2024/4/11 |
1,302 |
1,337 |
1,300 |
1,325 |
+0.53% |
10,300 |
2024/4/10 |
1,302 |
1,330 |
1,302 |
1,318 |
+1.31% |
7,700 |
2024/4/9 |
1,303 |
1,314 |
1,301 |
1,301 |
-0.15% |
6,000 |
2024/4/8 |
1,336 |
1,336 |
1,301 |
1,303 |
-0.61% |
9,500 |
2024/4/5 |
1,311 |
1,337 |
1,311 |
1,311 |
-0.76% |
6,900 |
2024/4/4 |
1,314 |
1,340 |
1,314 |
1,321 |
+0.53% |
9,000 |
2024/4/3 |
1,305 |
1,324 |
1,301 |
1,314 |
+0.54% |
4,000 |
2024/4/2 |
1,321 |
1,335 |
1,307 |
1,307 |
-1.06% |
8,400 |
2024/4/1 |
1,362 |
1,362 |
1,318 |
1,321 |
-3.29% |
13,500 |
2024/3/29 |
1,355 |
1,381 |
1,348 |
1,366 |
+0.81% |
16,400 |
2024/3/28 |
1,393 |
1,399 |
1,341 |
1,355 |
-6.68% |
47,500 |
2024/3/27 |
1,480 |
1,495 |
1,451 |
1,452 |
-1.29% |
47,900 |
2024/3/26 |
1,484 |
1,492 |
1,466 |
1,471 |
-0.54% |
19,300 |
2024/3/25 |
1,484 |
1,487 |
1,463 |
1,479 |
+0.48% |
21,300 |
2024/3/22 |
1,470 |
1,485 |
1,429 |
1,472 |
+0.14% |
18,900 |
2024/3/21 |
1,450 |
1,476 |
1,450 |
1,470 |
+1.52% |
12,100 |
2024/3/19 |
1,438 |
1,448 |
1,427 |
1,448 |
+1.26% |
8,700 |
2024/3/18 |
1,433 |
1,436 |
1,401 |
1,430 |
+1.35% |
13,600 |
2024/3/15 |
1,384 |
1,412 |
1,384 |
1,411 |
+1.95% |
13,700 |
2024/3/14 |
1,383 |
1,392 |
1,375 |
1,384 |
+0.07% |
7,400 |
2024/3/13 |
1,382 |
1,385 |
1,372 |
1,383 |
+0.22% |
16,200 |
2024/3/12 |
1,378 |
1,380 |
1,353 |
1,380 |
+0.00% |
8,800 |
2024/3/11 |
1,394 |
1,394 |
1,372 |
1,380 |
+0.36% |
18,800 |
2024/3/8 |
1,380 |
1,381 |
1,371 |
1,375 |
+0.44% |
6,500 |
2024/3/7 |
1,363 |
1,380 |
1,354 |
1,369 |
+1.18% |
10,100 |
2024/3/6 |
1,353 |
1,360 |
1,350 |
1,353 |
+0.30% |
5,900 |
2024/3/5 |
1,330 |
1,353 |
1,330 |
1,349 |
+1.43% |
4,800 |
2024/3/4 |
1,342 |
1,342 |
1,326 |
1,330 |
-0.89% |
16,100 |
2024/3/1 |
1,346 |
1,348 |
1,340 |
1,342 |
+0.60% |
3,800 |
2024/2/29 |
1,348 |
1,348 |
1,333 |
1,334 |
-0.45% |
7,700 |
2024/2/28 |
1,332 |
1,350 |
1,332 |
1,340 |
+0.60% |
9,000 |
2024/2/27 |
1,359 |
1,359 |
1,331 |
1,332 |
-0.45% |
5,500 |
2024/2/26 |
1,347 |
1,356 |
1,337 |
1,338 |
-0.45% |
7,600 |
2024/2/22 |
1,337 |
1,344 |
1,330 |
1,344 |
+0.52% |
8,500 |
2024/2/21 |
1,336 |
1,337 |
1,326 |
1,337 |
+0.38% |
4,700 |
2024/2/20 |
1,329 |
1,336 |
1,323 |
1,332 |
+0.91% |
4,300 |
2024/2/19 |
1,295 |
1,320 |
1,295 |
1,320 |
+1.93% |
7,800 |
2024/2/16 |
1,275 |
1,300 |
1,272 |
1,295 |
+1.17% |
12,300 |
2024/2/15 |
1,310 |
1,310 |
1,270 |
1,280 |
-2.29% |
12,700 |
2024/2/14 |
1,325 |
1,328 |
1,310 |
1,310 |
-1.28% |
6,400 |
2024/2/13 |
1,339 |
1,339 |
1,327 |
1,327 |
-1.04% |
11,900 |
2024/2/9 |
1,333 |
1,352 |
1,333 |
1,341 |
+0.15% |
6,200 |
2024/2/8 |
1,335 |
1,339 |
1,331 |
1,339 |
+0.37% |
5,100 |
2024/2/7 |
1,334 |
1,341 |
1,327 |
1,334 |
-0.67% |
9,500 |
2024/2/6 |
1,355 |
1,365 |
1,330 |
1,343 |
-0.81% |
18,500 |
2024/2/5 |
1,378 |
1,378 |
1,354 |
1,354 |
-1.02% |
8,900 |
2024/2/2 |
1,349 |
1,371 |
1,349 |
1,368 |
+1.48% |
6,200 |
2024/2/1 |
1,338 |
1,355 |
1,338 |
1,348 |
+0.52% |
5,100 |
2024/1/31 |
1,368 |
1,368 |
1,340 |
1,341 |
-0.67% |
17,800 |
2024/1/30 |
1,388 |
1,391 |
1,350 |
1,350 |
-2.81% |
44,000 |
2024/1/29 |
1,364 |
1,389 |
1,364 |
1,389 |
+1.91% |
8,900 |
2024/1/26 |
1,374 |
1,378 |
1,363 |
1,363 |
-0.80% |
4,900 |
2024/1/25 |
1,354 |
1,374 |
1,354 |
1,374 |
+0.96% |
9,000 |
2024/1/24 |
1,361 |
1,363 |
1,352 |
1,361 |
+0.81% |
5,400 |
2024/1/23 |
1,359 |
1,360 |
1,350 |
1,350 |
-0.66% |
4,500 |
2024/1/22 |
1,341 |
1,365 |
1,341 |
1,359 |
+1.42% |
9,000 |
2024/1/19 |
1,341 |
1,346 |
1,338 |
1,340 |
+0.00% |
5,900 |
2024/1/18 |
1,345 |
1,345 |
1,340 |
1,340 |
+0.07% |
2,700 |
2024/1/17 |
1,339 |
1,345 |
1,333 |
1,339 |
+0.00% |
3,400 |
2024/1/16 |
1,336 |
1,341 |
1,320 |
1,339 |
+0.68% |
12,500 |
2024/1/15 |
1,331 |
1,343 |
1,321 |
1,330 |
+0.00% |
9,000 |
2024/1/12 |
1,352 |
1,357 |
1,324 |
1,330 |
-1.92% |
9,000 |
2024/1/11 |
1,361 |
1,366 |
1,350 |
1,356 |
-0.37% |
6,700 |
2024/1/10 |
1,371 |
1,372 |
1,358 |
1,361 |
+0.37% |
4,900 |
2024/1/9 |
1,340 |
1,399 |
1,340 |
1,356 |
+1.50% |
10,400 |
2024/1/5 |
1,338 |
1,348 |
1,331 |
1,336 |
+0.45% |
8,000 |
2024/1/4 |
1,292 |
1,341 |
1,292 |
1,330 |
+3.02% |
15,200 |
2023/12/29 |
1,284 |
1,295 |
1,284 |
1,291 |
+0.55% |
4,400 |
2023/12/28 |
1,280 |
1,290 |
1,279 |
1,284 |
+0.31% |
4,500 |
2023/12/27 |
1,273 |
1,280 |
1,273 |
1,280 |
+1.03% |
4,700 |
2023/12/26 |
1,270 |
1,270 |
1,260 |
1,267 |
+0.64% |
1,700 |
2023/12/25 |
1,287 |
1,287 |
1,259 |
1,259 |
-0.63% |
16,700 |
2023/12/22 |
1,264 |
1,269 |
1,260 |
1,267 |
+0.88% |
4,900 |
2023/12/21 |
1,274 |
1,276 |
1,244 |
1,256 |
-1.34% |
14,500 |
2023/12/20 |
1,252 |
1,277 |
1,252 |
1,273 |
+1.84% |
9,700 |
2023/12/19 |
1,246 |
1,258 |
1,244 |
1,250 |
+0.32% |
4,400 |
2023/12/18 |
1,237 |
1,246 |
1,237 |
1,246 |
+0.73% |
2,200 |
2023/12/15 |
1,236 |
1,238 |
1,233 |
1,237 |
+0.08% |
1,500 |
2023/12/14 |
1,241 |
1,241 |
1,232 |
1,236 |
+0.24% |
2,000 |
2023/12/13 |
1,243 |
1,243 |
1,231 |
1,233 |
-0.80% |
2,700 |
2023/12/12 |
1,243 |
1,243 |
1,238 |
1,243 |
+0.00% |
1,700 |
2023/12/11 |
1,230 |
1,243 |
1,228 |
1,243 |
+1.06% |
2,800 |
2023/12/8 |
1,246 |
1,246 |
1,229 |
1,230 |
+0.49% |
10,800 |
2023/12/7 |
1,232 |
1,233 |
1,224 |
1,224 |
-0.89% |
4,900 |
2023/12/6 |
1,249 |
1,249 |
1,235 |
1,235 |
-0.48% |
3,000 |
2023/12/5 |
1,243 |
1,244 |
1,240 |
1,241 |
-0.16% |
2,600 |
2023/12/4 |
1,242 |
1,246 |
1,236 |
1,243 |
-0.40% |
3,900 |
2023/12/1 |
1,240 |
1,250 |
1,238 |
1,248 |
+0.24% |
5,000 |
2023/11/30 |
1,242 |
1,249 |
1,242 |
1,245 |
+0.08% |
700 |
2023/11/29 |
1,241 |
1,248 |
1,241 |
1,244 |
+0.00% |
2,600 |
2023/11/28 |
1,244 |
1,244 |
1,238 |
1,244 |
+0.00% |
2,300 |
2023/11/27 |
1,234 |
1,245 |
1,228 |
1,244 |
+0.65% |
7,400 |
2023/11/24 |
1,249 |
1,253 |
1,236 |
1,236 |
-0.48% |
8,000 |
2023/11/22 |
1,227 |
1,243 |
1,224 |
1,242 |
+1.72% |
8,500 |
2023/11/21 |
1,239 |
1,239 |
1,219 |
1,221 |
+0.08% |
5,700 |
2023/11/20 |
1,211 |
1,239 |
1,211 |
1,220 |
+0.91% |
9,400 |
2023/11/17 |
1,204 |
1,210 |
1,199 |
1,209 |
+1.17% |
4,200 |
2023/11/16 |
1,209 |
1,209 |
1,192 |
1,195 |
-0.42% |
3,700 |
2023/11/15 |
1,201 |
1,211 |
1,200 |
1,200 |
+0.17% |
3,400 |
2023/11/14 |
1,191 |
1,198 |
1,190 |
1,198 |
+0.84% |
1,900 |
2023/11/13 |
1,182 |
1,190 |
1,182 |
1,188 |
+0.51% |
2,000 |
2023/11/10 |
1,177 |
1,188 |
1,177 |
1,182 |
+0.34% |
3,100 |
2023/11/9 |
1,180 |
1,188 |
1,176 |
1,178 |
-0.17% |
5,100 |
2023/11/8 |
1,194 |
1,194 |
1,180 |
1,180 |
-0.08% |
2,900 |
2023/11/7 |
1,180 |
1,186 |
1,179 |
1,181 |
+0.17% |
4,200 |
2023/11/6 |
1,188 |
1,188 |
1,163 |
1,179 |
+1.81% |
7,300 |
2023/11/2 |
1,169 |
1,171 |
1,150 |
1,158 |
-0.34% |
12,900 |
2023/11/1 |
1,172 |
1,182 |
1,150 |
1,162 |
-0.34% |
17,600 |
2023/10/31 |
1,173 |
1,179 |
1,161 |
1,166 |
+0.95% |
9,400 |
2023/10/30 |
1,209 |
1,214 |
1,155 |
1,155 |
-4.47% |
56,600 |
2023/10/27 |
1,186 |
1,209 |
1,186 |
1,209 |
+2.20% |
6,300 |
2023/10/26 |
1,198 |
1,203 |
1,183 |
1,183 |
-1.33% |
4,000 |
|