日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,300 |
1,301 |
1,257 |
1,279 |
-3.18% |
200,500 |
2024/4/25 |
1,350 |
1,360 |
1,321 |
1,321 |
-2.15% |
129,500 |
2024/4/24 |
1,322 |
1,354 |
1,314 |
1,350 |
+1.43% |
144,600 |
2024/4/23 |
1,355 |
1,355 |
1,315 |
1,331 |
-0.82% |
124,300 |
2024/4/22 |
1,333 |
1,352 |
1,318 |
1,342 |
+2.13% |
150,000 |
2024/4/19 |
1,341 |
1,341 |
1,290 |
1,314 |
-2.67% |
251,700 |
2024/4/18 |
1,329 |
1,364 |
1,315 |
1,350 |
+6.38% |
316,800 |
2024/4/17 |
1,281 |
1,298 |
1,253 |
1,269 |
-0.86% |
214,400 |
2024/4/16 |
1,311 |
1,318 |
1,270 |
1,280 |
-3.25% |
211,300 |
2024/4/15 |
1,308 |
1,333 |
1,297 |
1,323 |
-0.23% |
73,600 |
2024/4/12 |
1,330 |
1,341 |
1,326 |
1,326 |
-1.19% |
81,200 |
2024/4/11 |
1,316 |
1,343 |
1,306 |
1,342 |
+0.07% |
132,300 |
2024/4/10 |
1,361 |
1,363 |
1,340 |
1,341 |
-1.40% |
132,600 |
2024/4/9 |
1,342 |
1,362 |
1,329 |
1,360 |
+3.50% |
190,400 |
2024/4/8 |
1,301 |
1,316 |
1,282 |
1,314 |
+1.00% |
151,600 |
2024/4/5 |
1,274 |
1,301 |
1,272 |
1,301 |
-0.23% |
154,500 |
2024/4/4 |
1,310 |
1,324 |
1,293 |
1,304 |
+0.93% |
116,900 |
2024/4/3 |
1,285 |
1,306 |
1,274 |
1,292 |
+0.54% |
206,000 |
2024/4/2 |
1,303 |
1,312 |
1,278 |
1,285 |
-1.38% |
150,200 |
2024/4/1 |
1,348 |
1,348 |
1,303 |
1,303 |
-2.25% |
199,200 |
2024/3/29 |
1,335 |
1,335 |
1,315 |
1,333 |
-0.07% |
101,800 |
2024/3/28 |
1,338 |
1,348 |
1,327 |
1,334 |
-1.19% |
117,000 |
2024/3/27 |
1,350 |
1,363 |
1,326 |
1,350 |
-0.44% |
215,600 |
2024/3/26 |
1,321 |
1,367 |
1,320 |
1,356 |
+1.80% |
203,700 |
2024/3/25 |
1,327 |
1,369 |
1,322 |
1,332 |
+0.60% |
265,300 |
2024/3/22 |
1,330 |
1,332 |
1,305 |
1,324 |
+0.00% |
140,800 |
2024/3/21 |
1,300 |
1,330 |
1,295 |
1,324 |
+2.16% |
273,000 |
2024/3/19 |
1,298 |
1,308 |
1,274 |
1,296 |
+1.65% |
254,500 |
2024/3/18 |
1,286 |
1,292 |
1,258 |
1,275 |
+1.51% |
192,200 |
2024/3/15 |
1,223 |
1,264 |
1,220 |
1,256 |
+2.36% |
289,200 |
2024/3/14 |
1,200 |
1,227 |
1,192 |
1,227 |
+1.91% |
156,400 |
2024/3/13 |
1,210 |
1,222 |
1,190 |
1,204 |
+0.33% |
157,400 |
2024/3/12 |
1,190 |
1,204 |
1,171 |
1,200 |
+0.84% |
140,200 |
2024/3/11 |
1,208 |
1,215 |
1,179 |
1,190 |
-3.33% |
257,800 |
2024/3/8 |
1,225 |
1,255 |
1,216 |
1,231 |
+0.16% |
269,000 |
2024/3/7 |
1,276 |
1,276 |
1,217 |
1,229 |
-2.61% |
208,100 |
2024/3/6 |
1,233 |
1,269 |
1,226 |
1,262 |
-0.08% |
221,400 |
2024/3/5 |
1,220 |
1,264 |
1,217 |
1,263 |
+2.93% |
172,900 |
2024/3/4 |
1,280 |
1,280 |
1,218 |
1,227 |
-3.31% |
262,000 |
2024/3/1 |
1,253 |
1,277 |
1,233 |
1,269 |
+0.63% |
344,400 |
2024/2/29 |
1,181 |
1,266 |
1,176 |
1,261 |
+7.87% |
624,000 |
2024/2/28 |
1,142 |
1,171 |
1,142 |
1,169 |
+2.27% |
181,800 |
2024/2/27 |
1,157 |
1,179 |
1,138 |
1,143 |
-0.17% |
264,100 |
2024/2/26 |
1,121 |
1,146 |
1,121 |
1,145 |
+3.25% |
221,700 |
2024/2/22 |
1,118 |
1,123 |
1,102 |
1,109 |
+0.27% |
136,500 |
2024/2/21 |
1,094 |
1,115 |
1,093 |
1,106 |
+0.91% |
194,600 |
2024/2/20 |
1,110 |
1,121 |
1,096 |
1,096 |
-1.70% |
231,700 |
2024/2/19 |
1,094 |
1,120 |
1,090 |
1,115 |
+1.83% |
210,600 |
2024/2/16 |
1,096 |
1,109 |
1,088 |
1,095 |
+0.55% |
225,400 |
2024/2/15 |
1,119 |
1,119 |
1,087 |
1,089 |
-2.07% |
249,300 |
2024/2/14 |
1,134 |
1,134 |
1,086 |
1,112 |
-3.47% |
333,400 |
2024/2/13 |
1,149 |
1,161 |
1,128 |
1,152 |
+0.44% |
270,600 |
2024/2/9 |
1,167 |
1,171 |
1,144 |
1,147 |
-2.63% |
258,000 |
2024/2/8 |
1,200 |
1,201 |
1,167 |
1,178 |
-2.00% |
299,700 |
2024/2/7 |
1,209 |
1,230 |
1,195 |
1,202 |
-1.56% |
268,400 |
2024/2/6 |
1,249 |
1,251 |
1,218 |
1,221 |
-2.94% |
272,200 |
2024/2/5 |
1,231 |
1,264 |
1,231 |
1,258 |
+2.28% |
409,300 |
2024/2/2 |
1,266 |
1,276 |
1,230 |
1,230 |
-2.38% |
360,300 |
2024/2/1 |
1,251 |
1,270 |
1,218 |
1,260 |
-1.49% |
629,900 |
2024/1/31 |
1,156 |
1,330 |
1,155 |
1,279 |
+11.31% |
1,627,600 |
2024/1/30 |
1,168 |
1,168 |
1,149 |
1,149 |
-1.63% |
125,900 |
2024/1/29 |
1,148 |
1,168 |
1,148 |
1,168 |
+2.64% |
102,900 |
2024/1/26 |
1,165 |
1,166 |
1,136 |
1,138 |
-2.74% |
164,100 |
2024/1/25 |
1,154 |
1,177 |
1,153 |
1,170 |
+0.09% |
159,600 |
2024/1/24 |
1,169 |
1,173 |
1,155 |
1,169 |
-0.60% |
141,400 |
2024/1/23 |
1,187 |
1,187 |
1,169 |
1,176 |
-0.25% |
180,900 |
2024/1/22 |
1,153 |
1,183 |
1,153 |
1,179 |
+2.70% |
173,800 |
2024/1/19 |
1,166 |
1,166 |
1,142 |
1,148 |
-0.43% |
161,700 |
2024/1/18 |
1,130 |
1,162 |
1,129 |
1,153 |
+1.59% |
176,400 |
2024/1/17 |
1,160 |
1,164 |
1,135 |
1,135 |
-0.87% |
146,400 |
2024/1/16 |
1,153 |
1,153 |
1,137 |
1,145 |
-0.78% |
150,200 |
2024/1/15 |
1,140 |
1,166 |
1,132 |
1,154 |
+2.21% |
178,200 |
2024/1/12 |
1,130 |
1,134 |
1,107 |
1,129 |
+0.71% |
181,900 |
2024/1/11 |
1,121 |
1,145 |
1,120 |
1,121 |
+1.08% |
293,800 |
2024/1/10 |
1,100 |
1,116 |
1,100 |
1,109 |
+1.09% |
137,300 |
2024/1/9 |
1,115 |
1,115 |
1,086 |
1,097 |
-0.09% |
140,900 |
2024/1/5 |
1,094 |
1,112 |
1,090 |
1,098 |
+0.55% |
132,000 |
2024/1/4 |
1,056 |
1,093 |
1,034 |
1,092 |
+3.41% |
214,500 |
2023/12/29 |
1,030 |
1,057 |
1,030 |
1,056 |
+2.62% |
176,900 |
2023/12/28 |
1,021 |
1,029 |
1,017 |
1,029 |
+0.49% |
59,600 |
2023/12/27 |
1,021 |
1,027 |
1,017 |
1,024 |
+0.59% |
138,200 |
2023/12/26 |
1,026 |
1,028 |
1,011 |
1,018 |
+0.00% |
81,100 |
2023/12/25 |
1,037 |
1,038 |
1,008 |
1,018 |
-0.78% |
67,000 |
2023/12/22 |
1,020 |
1,029 |
1,016 |
1,026 |
+1.38% |
85,800 |
2023/12/21 |
1,008 |
1,024 |
1,008 |
1,012 |
-1.84% |
108,700 |
2023/12/20 |
1,014 |
1,036 |
1,011 |
1,031 |
+1.78% |
181,400 |
2023/12/19 |
1,002 |
1,019 |
990 |
1,013 |
+1.10% |
130,600 |
2023/12/18 |
991 |
1,004 |
983 |
1,002 |
+0.20% |
135,600 |
2023/12/15 |
998 |
1,006 |
996 |
1,000 |
+1.32% |
222,000 |
2023/12/14 |
1,005 |
1,005 |
972 |
987 |
-2.76% |
262,100 |
2023/12/13 |
998 |
1,030 |
998 |
1,015 |
+2.11% |
292,500 |
2023/12/12 |
1,020 |
1,020 |
988 |
994 |
-1.29% |
92,500 |
2023/12/11 |
1,000 |
1,014 |
986 |
1,007 |
+2.65% |
186,900 |
2023/12/8 |
1,015 |
1,018 |
979 |
981 |
-4.76% |
277,900 |
2023/12/7 |
1,051 |
1,052 |
1,029 |
1,030 |
-3.10% |
124,700 |
2023/12/6 |
1,028 |
1,063 |
1,028 |
1,063 |
+3.30% |
166,400 |
2023/12/5 |
1,030 |
1,055 |
1,029 |
1,029 |
-1.34% |
172,700 |
2023/12/4 |
1,049 |
1,049 |
1,027 |
1,043 |
-1.23% |
156,900 |
2023/12/1 |
1,056 |
1,065 |
1,046 |
1,056 |
+2.13% |
174,000 |
2023/11/30 |
1,023 |
1,038 |
1,017 |
1,034 |
-0.77% |
198,900 |
2023/11/29 |
1,048 |
1,050 |
1,032 |
1,042 |
-1.42% |
173,500 |
2023/11/28 |
1,027 |
1,060 |
1,027 |
1,057 |
+2.52% |
307,400 |
2023/11/27 |
1,025 |
1,037 |
1,013 |
1,031 |
+1.38% |
131,900 |
2023/11/24 |
1,022 |
1,022 |
1,006 |
1,017 |
+2.42% |
131,600 |
2023/11/22 |
990 |
1,015 |
984 |
993 |
-0.70% |
124,300 |
2023/11/21 |
1,005 |
1,009 |
987 |
1,000 |
-0.89% |
156,700 |
2023/11/20 |
1,040 |
1,049 |
1,008 |
1,009 |
-2.61% |
210,400 |
2023/11/17 |
1,024 |
1,036 |
1,013 |
1,036 |
+0.88% |
179,100 |
2023/11/16 |
1,037 |
1,046 |
1,012 |
1,027 |
-2.00% |
180,900 |
2023/11/15 |
1,058 |
1,068 |
1,039 |
1,048 |
+0.19% |
228,800 |
2023/11/14 |
1,017 |
1,053 |
1,017 |
1,046 |
+2.15% |
264,900 |
2023/11/13 |
1,030 |
1,058 |
1,014 |
1,024 |
+1.49% |
319,300 |
2023/11/10 |
982 |
1,012 |
968 |
1,009 |
+1.61% |
186,400 |
2023/11/9 |
959 |
1,000 |
959 |
993 |
+3.87% |
174,900 |
2023/11/8 |
991 |
997 |
951 |
956 |
-3.34% |
255,300 |
2023/11/7 |
995 |
1,006 |
981 |
989 |
-0.70% |
229,300 |
2023/11/6 |
980 |
999 |
972 |
996 |
+3.21% |
231,000 |
2023/11/2 |
1,025 |
1,029 |
963 |
965 |
-4.36% |
341,100 |
2023/11/1 |
950 |
1,015 |
936 |
1,009 |
+7.91% |
573,900 |
2023/10/31 |
1,013 |
1,031 |
932 |
935 |
-4.88% |
808,100 |
2023/10/30 |
1,025 |
1,025 |
973 |
983 |
-4.66% |
1,062,300 |
2023/10/27 |
994 |
1,031 |
994 |
1,031 |
+4.04% |
281,300 |
2023/10/26 |
994 |
1,007 |
983 |
991 |
-0.90% |
267,400 |
|