日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,186 |
1,217 |
1,169 |
1,189 |
-0.08% |
67,300 |
2024/4/25 |
1,190 |
1,231 |
1,147 |
1,190 |
-9.98% |
164,300 |
2024/4/24 |
1,255 |
1,333 |
1,255 |
1,322 |
+6.70% |
171,100 |
2024/4/23 |
1,218 |
1,250 |
1,199 |
1,239 |
+2.48% |
60,400 |
2024/4/22 |
1,208 |
1,230 |
1,195 |
1,209 |
+1.26% |
65,000 |
2024/4/19 |
1,240 |
1,270 |
1,155 |
1,194 |
-3.16% |
81,900 |
2024/4/18 |
1,211 |
1,234 |
1,198 |
1,233 |
+2.15% |
55,400 |
2024/4/17 |
1,210 |
1,211 |
1,191 |
1,207 |
+1.00% |
21,900 |
2024/4/16 |
1,194 |
1,205 |
1,184 |
1,195 |
+0.08% |
16,000 |
2024/4/15 |
1,180 |
1,195 |
1,171 |
1,194 |
+1.10% |
16,100 |
2024/4/12 |
1,184 |
1,196 |
1,180 |
1,181 |
+0.00% |
19,200 |
2024/4/11 |
1,174 |
1,185 |
1,171 |
1,181 |
-0.08% |
5,900 |
2024/4/10 |
1,201 |
1,210 |
1,177 |
1,182 |
-1.75% |
43,600 |
2024/4/9 |
1,189 |
1,203 |
1,178 |
1,203 |
+0.67% |
10,800 |
2024/4/8 |
1,194 |
1,203 |
1,192 |
1,195 |
-0.42% |
3,900 |
2024/4/5 |
1,166 |
1,202 |
1,166 |
1,200 |
+0.76% |
13,300 |
2024/4/4 |
1,210 |
1,210 |
1,176 |
1,191 |
-0.67% |
10,400 |
2024/4/3 |
1,158 |
1,208 |
1,158 |
1,199 |
+1.10% |
14,900 |
2024/4/2 |
1,213 |
1,220 |
1,141 |
1,186 |
-2.79% |
30,600 |
2024/4/1 |
1,240 |
1,241 |
1,218 |
1,220 |
+0.25% |
21,200 |
2024/3/29 |
1,183 |
1,218 |
1,183 |
1,217 |
+2.87% |
15,400 |
2024/3/28 |
1,184 |
1,200 |
1,167 |
1,183 |
-0.34% |
16,100 |
2024/3/27 |
1,189 |
1,225 |
1,163 |
1,187 |
+0.94% |
27,200 |
2024/3/26 |
1,172 |
1,191 |
1,171 |
1,176 |
-1.34% |
12,300 |
2024/3/25 |
1,191 |
1,199 |
1,167 |
1,192 |
+0.08% |
15,700 |
2024/3/22 |
1,199 |
1,199 |
1,162 |
1,191 |
+0.34% |
19,800 |
2024/3/21 |
1,161 |
1,187 |
1,151 |
1,187 |
+4.95% |
33,300 |
2024/3/19 |
1,113 |
1,132 |
1,105 |
1,131 |
+1.98% |
8,500 |
2024/3/18 |
1,120 |
1,141 |
1,107 |
1,109 |
-1.51% |
22,100 |
2024/3/15 |
1,144 |
1,149 |
1,113 |
1,126 |
-1.23% |
7,500 |
2024/3/14 |
1,134 |
1,154 |
1,118 |
1,140 |
+1.06% |
12,400 |
2024/3/13 |
1,150 |
1,154 |
1,117 |
1,128 |
-1.05% |
23,600 |
2024/3/12 |
1,105 |
1,142 |
1,100 |
1,140 |
+2.98% |
29,700 |
2024/3/11 |
1,098 |
1,109 |
1,093 |
1,107 |
-0.18% |
11,100 |
2024/3/8 |
1,103 |
1,110 |
1,091 |
1,109 |
+0.45% |
17,700 |
2024/3/7 |
1,116 |
1,116 |
1,094 |
1,104 |
-0.63% |
30,000 |
2024/3/6 |
1,111 |
1,119 |
1,101 |
1,111 |
+0.00% |
7,900 |
2024/3/5 |
1,086 |
1,119 |
1,085 |
1,111 |
+1.74% |
16,400 |
2024/3/4 |
1,124 |
1,124 |
1,085 |
1,092 |
-3.28% |
20,300 |
2024/3/1 |
1,146 |
1,146 |
1,115 |
1,129 |
-0.70% |
18,000 |
2024/2/29 |
1,121 |
1,141 |
1,089 |
1,137 |
-0.35% |
25,900 |
2024/2/28 |
1,200 |
1,201 |
1,124 |
1,141 |
+4.49% |
45,200 |
2024/2/27 |
1,111 |
1,166 |
1,080 |
1,092 |
+6.02% |
104,900 |
2024/2/26 |
1,023 |
1,045 |
1,021 |
1,030 |
+1.48% |
35,600 |
2024/2/22 |
1,021 |
1,022 |
1,012 |
1,015 |
-0.10% |
10,000 |
2024/2/21 |
1,007 |
1,018 |
1,003 |
1,016 |
-0.10% |
10,400 |
2024/2/20 |
1,016 |
1,022 |
1,011 |
1,017 |
+0.39% |
1,700 |
2024/2/19 |
1,011 |
1,014 |
1,000 |
1,013 |
+0.70% |
7,300 |
2024/2/16 |
1,001 |
1,014 |
1,000 |
1,006 |
+0.50% |
11,600 |
2024/2/15 |
1,006 |
1,006 |
994 |
1,001 |
-0.50% |
4,100 |
2024/2/14 |
998 |
1,008 |
993 |
1,006 |
+0.80% |
8,200 |
2024/2/13 |
996 |
1,010 |
996 |
998 |
+0.20% |
20,100 |
2024/2/9 |
1,027 |
1,027 |
990 |
996 |
-3.02% |
50,400 |
2024/2/8 |
1,039 |
1,042 |
1,017 |
1,027 |
-1.53% |
21,300 |
2024/2/7 |
1,027 |
1,050 |
1,025 |
1,043 |
+1.86% |
51,700 |
2024/2/6 |
1,016 |
1,028 |
1,016 |
1,024 |
+0.10% |
10,500 |
2024/2/5 |
1,029 |
1,029 |
1,016 |
1,023 |
+0.49% |
14,500 |
2024/2/2 |
1,032 |
1,034 |
1,016 |
1,018 |
-1.17% |
18,700 |
2024/2/1 |
1,036 |
1,045 |
1,012 |
1,030 |
+0.29% |
94,200 |
2024/1/31 |
1,005 |
1,045 |
994 |
1,027 |
+3.32% |
37,800 |
2024/1/30 |
999 |
1,005 |
977 |
994 |
-1.09% |
6,700 |
2024/1/29 |
986 |
1,008 |
975 |
1,005 |
+2.24% |
30,600 |
2024/1/26 |
995 |
995 |
960 |
983 |
+0.00% |
16,300 |
2024/1/25 |
971 |
990 |
963 |
983 |
+0.51% |
9,700 |
2024/1/24 |
1,000 |
1,000 |
961 |
978 |
-2.00% |
12,300 |
2024/1/23 |
984 |
1,000 |
978 |
998 |
+2.89% |
21,500 |
2024/1/22 |
965 |
976 |
962 |
970 |
+0.21% |
9,500 |
2024/1/19 |
973 |
983 |
952 |
968 |
-0.51% |
8,500 |
2024/1/18 |
968 |
973 |
949 |
973 |
+0.21% |
6,600 |
2024/1/17 |
954 |
993 |
941 |
971 |
+1.78% |
31,700 |
2024/1/16 |
925 |
957 |
925 |
954 |
+3.14% |
22,600 |
2024/1/15 |
918 |
928 |
917 |
925 |
+0.76% |
11,800 |
2024/1/12 |
923 |
947 |
908 |
918 |
-1.40% |
14,700 |
2024/1/11 |
909 |
932 |
909 |
931 |
+2.31% |
19,600 |
2024/1/10 |
900 |
910 |
900 |
910 |
+0.44% |
2,800 |
2024/1/9 |
891 |
906 |
891 |
906 |
+1.68% |
5,800 |
2024/1/5 |
876 |
891 |
872 |
891 |
+1.95% |
3,700 |
2024/1/4 |
874 |
874 |
865 |
874 |
+0.00% |
4,400 |
2023/12/29 |
870 |
879 |
870 |
874 |
+0.46% |
3,500 |
2023/12/28 |
870 |
872 |
866 |
870 |
+0.00% |
2,500 |
2023/12/27 |
873 |
873 |
856 |
870 |
-0.34% |
8,500 |
2023/12/26 |
883 |
883 |
855 |
873 |
-1.91% |
17,200 |
2023/12/25 |
892 |
894 |
887 |
890 |
-0.67% |
7,400 |
2023/12/22 |
893 |
897 |
893 |
896 |
-0.11% |
2,200 |
2023/12/21 |
899 |
902 |
892 |
897 |
-0.66% |
3,900 |
2023/12/20 |
902 |
905 |
896 |
903 |
-0.22% |
4,400 |
2023/12/19 |
907 |
907 |
894 |
905 |
+0.00% |
2,200 |
2023/12/18 |
904 |
909 |
902 |
905 |
-0.44% |
1,600 |
2023/12/15 |
910 |
910 |
903 |
909 |
-0.11% |
2,200 |
2023/12/14 |
912 |
913 |
910 |
910 |
-0.44% |
4,600 |
2023/12/13 |
913 |
917 |
911 |
914 |
+0.11% |
2,400 |
2023/12/12 |
910 |
915 |
910 |
913 |
+0.22% |
5,600 |
2023/12/11 |
912 |
913 |
910 |
911 |
-0.11% |
6,600 |
2023/12/8 |
913 |
914 |
908 |
912 |
+0.22% |
13,400 |
2023/12/7 |
903 |
915 |
903 |
910 |
+0.00% |
5,800 |
2023/12/6 |
899 |
912 |
896 |
910 |
+0.78% |
7,700 |
2023/12/5 |
897 |
907 |
892 |
903 |
+0.00% |
5,300 |
2023/12/4 |
933 |
933 |
903 |
903 |
-1.10% |
14,700 |
2023/12/1 |
909 |
913 |
906 |
913 |
-0.11% |
5,500 |
2023/11/30 |
909 |
914 |
903 |
914 |
+0.55% |
4,400 |
2023/11/29 |
893 |
909 |
891 |
909 |
+1.11% |
4,900 |
2023/11/28 |
901 |
901 |
896 |
899 |
+0.56% |
1,100 |
2023/11/27 |
910 |
910 |
890 |
894 |
-0.78% |
8,500 |
2023/11/24 |
889 |
901 |
889 |
901 |
+0.78% |
5,400 |
2023/11/22 |
891 |
895 |
889 |
894 |
+0.00% |
3,700 |
2023/11/21 |
895 |
898 |
887 |
894 |
+0.00% |
8,600 |
2023/11/20 |
914 |
916 |
894 |
894 |
-2.40% |
7,200 |
2023/11/17 |
918 |
922 |
916 |
916 |
-1.29% |
2,700 |
2023/11/16 |
920 |
931 |
917 |
928 |
-0.32% |
2,100 |
2023/11/15 |
944 |
944 |
924 |
931 |
+0.22% |
1,900 |
2023/11/14 |
914 |
935 |
914 |
929 |
+1.20% |
5,800 |
2023/11/13 |
921 |
921 |
906 |
918 |
-0.33% |
1,100 |
2023/11/10 |
942 |
942 |
921 |
921 |
-2.44% |
3,800 |
2023/11/9 |
951 |
951 |
930 |
944 |
-1.56% |
4,300 |
2023/11/8 |
957 |
959 |
950 |
959 |
+0.31% |
14,500 |
2023/11/7 |
948 |
956 |
948 |
956 |
+0.84% |
5,000 |
2023/11/6 |
949 |
956 |
942 |
948 |
-0.11% |
11,700 |
2023/11/2 |
954 |
954 |
943 |
949 |
+0.53% |
9,100 |
2023/11/1 |
969 |
969 |
937 |
944 |
-3.58% |
26,600 |
2023/10/31 |
939 |
979 |
939 |
979 |
+3.93% |
13,800 |
2023/10/30 |
945 |
946 |
934 |
942 |
-0.32% |
4,900 |
2023/10/27 |
933 |
959 |
933 |
945 |
+1.50% |
5,100 |
2023/10/26 |
934 |
934 |
928 |
931 |
-0.21% |
7,600 |
|