日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,301 |
1,331 |
1,286 |
1,301 |
-1.21% |
2,400 |
2024/4/25 |
1,316 |
1,329 |
1,304 |
1,317 |
+0.00% |
3,800 |
2024/4/24 |
1,294 |
1,319 |
1,283 |
1,317 |
+1.78% |
11,000 |
2024/4/23 |
1,290 |
1,314 |
1,283 |
1,294 |
+0.08% |
2,700 |
2024/4/22 |
1,312 |
1,328 |
1,293 |
1,293 |
-2.49% |
5,000 |
2024/4/19 |
1,328 |
1,340 |
1,292 |
1,326 |
+0.30% |
9,900 |
2024/4/18 |
1,300 |
1,331 |
1,300 |
1,322 |
+1.23% |
1,900 |
2024/4/17 |
1,295 |
1,314 |
1,270 |
1,306 |
+0.46% |
12,600 |
2024/4/16 |
1,330 |
1,365 |
1,285 |
1,300 |
-3.70% |
17,800 |
2024/4/15 |
1,260 |
1,364 |
1,252 |
1,350 |
-10.60% |
109,000 |
2024/4/12 |
1,537 |
1,571 |
1,494 |
1,510 |
-1.37% |
42,200 |
2024/4/11 |
1,504 |
1,550 |
1,504 |
1,531 |
+2.00% |
43,000 |
2024/4/10 |
1,505 |
1,525 |
1,480 |
1,501 |
+0.07% |
45,700 |
2024/4/9 |
1,495 |
1,509 |
1,487 |
1,500 |
+0.94% |
26,100 |
2024/4/8 |
1,508 |
1,508 |
1,448 |
1,486 |
-1.46% |
37,800 |
2024/4/5 |
1,499 |
1,509 |
1,462 |
1,508 |
+0.94% |
17,500 |
2024/4/4 |
1,515 |
1,515 |
1,462 |
1,494 |
-0.47% |
16,700 |
2024/4/3 |
1,464 |
1,518 |
1,464 |
1,501 |
+1.69% |
12,200 |
2024/4/2 |
1,512 |
1,512 |
1,450 |
1,476 |
-1.99% |
15,800 |
2024/4/1 |
1,509 |
1,512 |
1,483 |
1,506 |
+0.20% |
4,000 |
2024/3/29 |
1,475 |
1,506 |
1,470 |
1,503 |
+2.04% |
11,500 |
2024/3/28 |
1,494 |
1,494 |
1,461 |
1,473 |
-0.81% |
7,100 |
2024/3/27 |
1,452 |
1,500 |
1,444 |
1,485 |
+0.61% |
20,800 |
2024/3/26 |
1,480 |
1,490 |
1,475 |
1,476 |
-0.47% |
3,800 |
2024/3/25 |
1,477 |
1,488 |
1,453 |
1,483 |
+0.54% |
8,000 |
2024/3/22 |
1,487 |
1,490 |
1,460 |
1,475 |
-0.87% |
6,800 |
2024/3/21 |
1,479 |
1,540 |
1,477 |
1,488 |
+0.88% |
14,300 |
2024/3/19 |
1,459 |
1,479 |
1,446 |
1,475 |
+1.10% |
11,300 |
2024/3/18 |
1,456 |
1,474 |
1,456 |
1,459 |
+0.00% |
2,300 |
2024/3/15 |
1,470 |
1,470 |
1,446 |
1,459 |
+0.62% |
1,200 |
2024/3/14 |
1,463 |
1,463 |
1,440 |
1,450 |
-0.48% |
6,900 |
2024/3/13 |
1,450 |
1,465 |
1,450 |
1,457 |
+0.55% |
8,000 |
2024/3/12 |
1,449 |
1,458 |
1,440 |
1,449 |
-0.62% |
4,800 |
2024/3/11 |
1,417 |
1,458 |
1,406 |
1,458 |
+0.76% |
27,700 |
2024/3/8 |
1,430 |
1,470 |
1,414 |
1,447 |
-0.21% |
30,600 |
2024/3/7 |
1,430 |
1,465 |
1,421 |
1,450 |
-0.07% |
23,100 |
2024/3/6 |
1,450 |
1,469 |
1,428 |
1,451 |
-0.27% |
10,400 |
2024/3/5 |
1,450 |
1,473 |
1,400 |
1,455 |
+0.41% |
31,900 |
2024/3/4 |
1,419 |
1,470 |
1,390 |
1,449 |
+0.00% |
17,900 |
2024/3/1 |
1,450 |
1,468 |
1,412 |
1,449 |
-0.07% |
18,000 |
2024/2/29 |
1,450 |
1,480 |
1,450 |
1,450 |
+0.00% |
23,300 |
2024/2/28 |
1,450 |
1,478 |
1,397 |
1,450 |
+0.00% |
27,300 |
2024/2/27 |
1,361 |
1,470 |
1,361 |
1,450 |
+6.07% |
89,400 |
2024/2/26 |
1,326 |
1,390 |
1,310 |
1,367 |
+4.99% |
30,800 |
2024/2/22 |
1,321 |
1,321 |
1,302 |
1,302 |
-1.36% |
5,300 |
2024/2/21 |
1,307 |
1,323 |
1,285 |
1,320 |
+0.00% |
18,800 |
2024/2/20 |
1,315 |
1,331 |
1,311 |
1,320 |
+1.46% |
8,600 |
2024/2/19 |
1,294 |
1,315 |
1,267 |
1,301 |
+0.39% |
5,100 |
2024/2/16 |
1,296 |
1,318 |
1,289 |
1,296 |
+0.00% |
10,900 |
2024/2/15 |
1,299 |
1,307 |
1,250 |
1,296 |
-0.61% |
83,900 |
2024/2/14 |
1,288 |
1,309 |
1,252 |
1,304 |
+0.54% |
27,000 |
2024/2/13 |
1,302 |
1,310 |
1,282 |
1,297 |
-0.54% |
10,600 |
2024/2/9 |
1,278 |
1,345 |
1,278 |
1,304 |
+0.31% |
16,500 |
2024/2/8 |
1,325 |
1,325 |
1,261 |
1,300 |
+0.00% |
74,700 |
2024/2/7 |
1,347 |
1,347 |
1,284 |
1,300 |
-2.77% |
61,500 |
2024/2/6 |
1,321 |
1,355 |
1,310 |
1,337 |
+1.29% |
47,300 |
2024/2/5 |
1,325 |
1,341 |
1,297 |
1,320 |
-0.38% |
55,500 |
2024/2/2 |
1,299 |
1,349 |
1,288 |
1,325 |
+2.00% |
18,900 |
2024/2/1 |
1,290 |
1,310 |
1,274 |
1,299 |
-0.31% |
26,200 |
2024/1/31 |
1,313 |
1,330 |
1,288 |
1,303 |
-1.29% |
35,300 |
2024/1/30 |
1,324 |
1,355 |
1,307 |
1,320 |
+0.76% |
31,500 |
2024/1/29 |
1,350 |
1,355 |
1,302 |
1,310 |
-2.96% |
46,400 |
2024/1/26 |
1,300 |
1,353 |
1,294 |
1,350 |
+3.53% |
61,700 |
2024/1/25 |
1,309 |
1,322 |
1,274 |
1,304 |
+0.23% |
45,900 |
2024/1/24 |
1,258 |
1,316 |
1,244 |
1,301 |
+4.58% |
93,100 |
2024/1/23 |
1,240 |
1,265 |
1,226 |
1,244 |
+0.65% |
58,000 |
2024/1/22 |
1,212 |
1,236 |
1,190 |
1,236 |
+2.32% |
55,800 |
2024/1/19 |
1,220 |
1,239 |
1,197 |
1,208 |
-0.66% |
33,500 |
2024/1/18 |
1,172 |
1,218 |
1,161 |
1,216 |
+2.88% |
51,200 |
2024/1/17 |
1,233 |
1,233 |
1,166 |
1,182 |
-4.29% |
110,600 |
2024/1/16 |
1,295 |
1,303 |
1,235 |
1,235 |
-4.63% |
108,200 |
2024/1/15 |
1,280 |
1,330 |
1,250 |
1,295 |
-19.52% |
324,500 |
2024/1/12 |
1,538 |
1,620 |
1,536 |
1,609 |
+5.09% |
96,300 |
2024/1/11 |
1,522 |
1,568 |
1,520 |
1,531 |
+0.66% |
21,200 |
2024/1/10 |
1,546 |
1,547 |
1,486 |
1,521 |
-1.62% |
35,200 |
2024/1/9 |
1,544 |
1,584 |
1,526 |
1,546 |
+1.38% |
21,500 |
2024/1/5 |
1,596 |
1,613 |
1,505 |
1,525 |
-4.39% |
33,700 |
2024/1/4 |
1,580 |
1,605 |
1,557 |
1,595 |
-1.12% |
30,500 |
2023/12/29 |
1,511 |
1,620 |
1,493 |
1,613 |
+6.89% |
59,100 |
2023/12/28 |
1,492 |
1,513 |
1,490 |
1,509 |
-0.79% |
9,400 |
2023/12/27 |
1,519 |
1,532 |
1,492 |
1,521 |
+1.94% |
22,300 |
2023/12/26 |
1,450 |
1,520 |
1,450 |
1,492 |
+1.98% |
14,600 |
2023/12/25 |
1,512 |
1,512 |
1,450 |
1,463 |
-2.60% |
14,300 |
2023/12/22 |
1,496 |
1,510 |
1,455 |
1,502 |
+0.47% |
17,900 |
2023/12/21 |
1,530 |
1,579 |
1,490 |
1,495 |
-4.78% |
31,500 |
2023/12/20 |
1,563 |
1,588 |
1,518 |
1,570 |
+1.95% |
58,200 |
2023/12/19 |
1,450 |
1,584 |
1,440 |
1,540 |
+8.37% |
128,600 |
2023/12/18 |
1,334 |
1,437 |
1,325 |
1,421 |
+8.97% |
44,000 |
2023/12/15 |
1,344 |
1,360 |
1,291 |
1,304 |
-4.26% |
21,900 |
2023/12/14 |
1,390 |
1,391 |
1,340 |
1,362 |
-2.08% |
7,200 |
2023/12/13 |
1,370 |
1,394 |
1,354 |
1,391 |
+1.61% |
8,800 |
2023/12/12 |
1,409 |
1,409 |
1,361 |
1,369 |
-2.21% |
6,200 |
2023/12/11 |
1,400 |
1,407 |
1,380 |
1,400 |
+1.89% |
12,900 |
2023/12/8 |
1,422 |
1,422 |
1,360 |
1,374 |
-3.78% |
33,100 |
2023/12/7 |
1,448 |
1,448 |
1,418 |
1,428 |
-2.06% |
8,900 |
2023/12/6 |
1,381 |
1,470 |
1,381 |
1,458 |
+4.74% |
31,700 |
2023/12/5 |
1,415 |
1,415 |
1,380 |
1,392 |
-1.63% |
7,600 |
2023/12/4 |
1,406 |
1,429 |
1,399 |
1,415 |
+0.64% |
20,000 |
2023/12/1 |
1,322 |
1,418 |
1,317 |
1,406 |
+6.92% |
43,800 |
2023/11/30 |
1,331 |
1,345 |
1,300 |
1,315 |
-0.38% |
20,000 |
2023/11/29 |
1,322 |
1,338 |
1,312 |
1,320 |
-1.49% |
10,200 |
2023/11/28 |
1,327 |
1,340 |
1,310 |
1,340 |
-0.37% |
12,500 |
2023/11/27 |
1,350 |
1,379 |
1,320 |
1,345 |
+0.45% |
10,500 |
2023/11/24 |
1,365 |
1,370 |
1,322 |
1,339 |
-1.90% |
15,200 |
2023/11/22 |
1,352 |
1,394 |
1,338 |
1,365 |
+3.25% |
31,500 |
2023/11/21 |
1,353 |
1,373 |
1,322 |
1,322 |
-2.72% |
20,700 |
2023/11/20 |
1,292 |
1,359 |
1,292 |
1,359 |
+4.78% |
31,800 |
2023/11/17 |
1,281 |
1,309 |
1,281 |
1,297 |
+1.49% |
16,100 |
2023/11/16 |
1,300 |
1,300 |
1,272 |
1,278 |
-0.93% |
8,800 |
2023/11/15 |
1,246 |
1,290 |
1,241 |
1,290 |
+1.10% |
19,600 |
2023/11/14 |
1,242 |
1,276 |
1,237 |
1,276 |
+2.90% |
10,300 |
2023/11/13 |
1,266 |
1,283 |
1,235 |
1,240 |
-1.98% |
13,200 |
2023/11/10 |
1,266 |
1,298 |
1,265 |
1,265 |
-0.55% |
13,200 |
2023/11/9 |
1,298 |
1,325 |
1,268 |
1,272 |
-1.62% |
15,100 |
2023/11/8 |
1,320 |
1,360 |
1,268 |
1,293 |
-1.30% |
29,000 |
2023/11/7 |
1,261 |
1,315 |
1,261 |
1,310 |
+3.89% |
13,800 |
2023/11/6 |
1,249 |
1,276 |
1,241 |
1,261 |
+2.35% |
17,800 |
2023/11/2 |
1,246 |
1,276 |
1,225 |
1,232 |
+0.49% |
13,900 |
2023/11/1 |
1,250 |
1,296 |
1,225 |
1,226 |
+0.41% |
29,600 |
2023/10/31 |
1,229 |
1,245 |
1,210 |
1,221 |
-1.45% |
21,600 |
2023/10/30 |
1,311 |
1,312 |
1,222 |
1,239 |
-6.91% |
54,800 |
2023/10/27 |
1,237 |
1,335 |
1,237 |
1,331 |
+7.08% |
72,900 |
2023/10/26 |
1,175 |
1,264 |
1,173 |
1,243 |
+5.79% |
50,600 |
|