日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,065 |
1,077 |
1,065 |
1,067 |
-0.47% |
11,100 |
2024/4/24 |
1,075 |
1,082 |
1,070 |
1,072 |
+0.75% |
14,000 |
2024/4/23 |
1,068 |
1,071 |
1,063 |
1,064 |
-0.37% |
9,900 |
2024/4/22 |
1,067 |
1,071 |
1,066 |
1,068 |
+1.42% |
10,100 |
2024/4/19 |
1,066 |
1,066 |
1,045 |
1,053 |
-1.22% |
22,700 |
2024/4/18 |
1,055 |
1,066 |
1,054 |
1,066 |
+1.81% |
5,900 |
2024/4/17 |
1,054 |
1,056 |
1,042 |
1,047 |
-0.29% |
17,200 |
2024/4/16 |
1,052 |
1,061 |
1,050 |
1,050 |
-1.41% |
22,300 |
2024/4/15 |
1,055 |
1,066 |
1,055 |
1,065 |
+0.47% |
10,400 |
2024/4/12 |
1,065 |
1,070 |
1,060 |
1,060 |
+0.00% |
16,100 |
2024/4/11 |
1,057 |
1,066 |
1,056 |
1,060 |
-0.47% |
10,700 |
2024/4/10 |
1,052 |
1,065 |
1,052 |
1,065 |
+1.14% |
7,100 |
2024/4/9 |
1,052 |
1,057 |
1,049 |
1,053 |
+0.10% |
6,100 |
2024/4/8 |
1,051 |
1,054 |
1,045 |
1,052 |
+0.38% |
29,400 |
2024/4/5 |
1,034 |
1,053 |
1,026 |
1,048 |
+0.77% |
29,800 |
2024/4/4 |
1,040 |
1,052 |
1,037 |
1,040 |
+0.00% |
16,900 |
2024/4/3 |
1,049 |
1,049 |
1,030 |
1,040 |
-0.95% |
22,500 |
2024/4/2 |
1,054 |
1,066 |
1,042 |
1,050 |
-0.38% |
36,300 |
2024/4/1 |
1,075 |
1,075 |
1,051 |
1,054 |
-1.03% |
20,500 |
2024/3/29 |
1,055 |
1,065 |
1,054 |
1,065 |
+1.14% |
15,500 |
2024/3/28 |
1,057 |
1,069 |
1,042 |
1,053 |
-1.40% |
21,800 |
2024/3/27 |
1,069 |
1,077 |
1,064 |
1,068 |
+0.28% |
47,200 |
2024/3/26 |
1,060 |
1,069 |
1,048 |
1,065 |
+0.47% |
19,800 |
2024/3/25 |
1,054 |
1,065 |
1,051 |
1,060 |
+0.57% |
28,000 |
2024/3/22 |
1,056 |
1,065 |
1,049 |
1,054 |
+0.29% |
42,900 |
2024/3/21 |
1,056 |
1,056 |
1,048 |
1,051 |
+0.00% |
25,400 |
2024/3/19 |
1,039 |
1,055 |
1,038 |
1,051 |
+1.15% |
33,400 |
2024/3/18 |
1,030 |
1,041 |
1,028 |
1,039 |
+1.27% |
24,600 |
2024/3/15 |
1,020 |
1,029 |
1,020 |
1,026 |
+0.59% |
22,600 |
2024/3/14 |
1,007 |
1,022 |
1,006 |
1,020 |
+0.29% |
29,700 |
2024/3/13 |
1,030 |
1,030 |
1,006 |
1,017 |
-0.49% |
20,300 |
2024/3/12 |
1,015 |
1,022 |
1,003 |
1,022 |
+0.69% |
26,000 |
2024/3/11 |
1,022 |
1,023 |
1,005 |
1,015 |
-0.88% |
41,700 |
2024/3/8 |
1,013 |
1,033 |
1,013 |
1,024 |
-0.29% |
45,000 |
2024/3/7 |
1,040 |
1,040 |
1,023 |
1,027 |
-0.48% |
34,400 |
2024/3/6 |
1,034 |
1,044 |
1,028 |
1,032 |
+0.19% |
51,400 |
2024/3/5 |
1,030 |
1,033 |
1,015 |
1,030 |
+0.00% |
22,400 |
2024/3/4 |
1,039 |
1,046 |
1,018 |
1,030 |
-0.58% |
38,200 |
2024/3/1 |
1,040 |
1,040 |
1,024 |
1,036 |
-0.58% |
29,200 |
2024/2/29 |
1,054 |
1,054 |
1,035 |
1,042 |
-1.04% |
21,600 |
2024/2/28 |
1,046 |
1,056 |
1,045 |
1,053 |
+0.77% |
26,300 |
2024/2/27 |
1,043 |
1,049 |
1,033 |
1,045 |
+0.19% |
28,800 |
2024/2/26 |
1,050 |
1,050 |
1,036 |
1,043 |
+0.68% |
26,200 |
2024/2/22 |
1,035 |
1,036 |
1,022 |
1,036 |
+1.17% |
25,900 |
2024/2/21 |
1,040 |
1,040 |
1,024 |
1,024 |
-1.35% |
23,000 |
2024/2/20 |
1,057 |
1,057 |
1,035 |
1,038 |
-1.80% |
34,300 |
2024/2/19 |
1,040 |
1,057 |
1,033 |
1,057 |
+2.42% |
28,200 |
2024/2/16 |
1,035 |
1,038 |
1,027 |
1,032 |
+0.00% |
32,500 |
2024/2/15 |
1,049 |
1,052 |
1,031 |
1,032 |
-1.43% |
29,900 |
2024/2/14 |
1,059 |
1,059 |
1,031 |
1,047 |
-0.85% |
42,000 |
2024/2/13 |
1,100 |
1,101 |
1,053 |
1,056 |
-3.91% |
40,100 |
2024/2/9 |
1,106 |
1,133 |
1,090 |
1,099 |
-0.63% |
71,400 |
2024/2/8 |
1,115 |
1,115 |
1,086 |
1,106 |
-1.16% |
70,500 |
2024/2/7 |
1,112 |
1,122 |
1,112 |
1,119 |
+0.36% |
19,500 |
2024/2/6 |
1,116 |
1,123 |
1,114 |
1,115 |
-1.15% |
22,900 |
2024/2/5 |
1,116 |
1,130 |
1,116 |
1,128 |
+1.35% |
15,600 |
2024/2/2 |
1,133 |
1,133 |
1,113 |
1,113 |
-1.59% |
17,100 |
2024/2/1 |
1,132 |
1,132 |
1,122 |
1,131 |
-0.18% |
19,100 |
2024/1/31 |
1,118 |
1,133 |
1,113 |
1,133 |
+0.89% |
17,700 |
2024/1/30 |
1,128 |
1,130 |
1,115 |
1,123 |
-0.44% |
25,500 |
2024/1/29 |
1,130 |
1,142 |
1,125 |
1,128 |
+0.80% |
33,300 |
2024/1/26 |
1,114 |
1,133 |
1,110 |
1,119 |
+0.54% |
51,400 |
2024/1/25 |
1,113 |
1,122 |
1,108 |
1,113 |
+0.09% |
31,800 |
2024/1/24 |
1,119 |
1,119 |
1,112 |
1,112 |
-0.63% |
18,600 |
2024/1/23 |
1,124 |
1,127 |
1,115 |
1,119 |
-0.44% |
21,700 |
2024/1/22 |
1,115 |
1,125 |
1,115 |
1,124 |
+0.81% |
18,100 |
2024/1/19 |
1,126 |
1,126 |
1,112 |
1,115 |
-0.62% |
16,300 |
2024/1/18 |
1,109 |
1,127 |
1,109 |
1,122 |
+1.17% |
29,700 |
2024/1/17 |
1,120 |
1,138 |
1,109 |
1,109 |
-0.54% |
57,700 |
2024/1/16 |
1,153 |
1,153 |
1,115 |
1,115 |
-3.30% |
26,800 |
2024/1/15 |
1,150 |
1,172 |
1,149 |
1,153 |
+0.52% |
78,300 |
2024/1/12 |
1,147 |
1,161 |
1,140 |
1,147 |
+0.09% |
54,600 |
2024/1/11 |
1,136 |
1,149 |
1,130 |
1,146 |
+1.24% |
40,800 |
2024/1/10 |
1,128 |
1,144 |
1,116 |
1,132 |
+0.80% |
73,100 |
2024/1/9 |
1,124 |
1,131 |
1,116 |
1,123 |
+0.63% |
31,200 |
2024/1/5 |
1,118 |
1,128 |
1,113 |
1,116 |
+1.27% |
24,400 |
2024/1/4 |
1,112 |
1,112 |
1,090 |
1,102 |
-0.72% |
22,100 |
2023/12/29 |
1,107 |
1,121 |
1,103 |
1,110 |
+0.27% |
29,800 |
2023/12/28 |
1,110 |
1,110 |
1,097 |
1,107 |
+0.00% |
15,200 |
2023/12/27 |
1,101 |
1,107 |
1,092 |
1,107 |
+1.56% |
29,500 |
2023/12/26 |
1,099 |
1,104 |
1,087 |
1,090 |
-0.37% |
29,600 |
2023/12/25 |
1,118 |
1,118 |
1,091 |
1,094 |
-2.15% |
11,100 |
2023/12/22 |
1,110 |
1,119 |
1,100 |
1,118 |
+2.10% |
35,600 |
2023/12/21 |
1,082 |
1,102 |
1,082 |
1,095 |
-0.09% |
18,000 |
2023/12/20 |
1,088 |
1,100 |
1,087 |
1,096 |
+0.64% |
20,600 |
2023/12/19 |
1,080 |
1,090 |
1,066 |
1,089 |
+0.83% |
34,400 |
2023/12/18 |
1,072 |
1,080 |
1,058 |
1,080 |
-0.55% |
40,200 |
2023/12/15 |
1,093 |
1,093 |
1,081 |
1,086 |
+0.65% |
22,400 |
2023/12/14 |
1,093 |
1,098 |
1,076 |
1,079 |
-1.28% |
28,800 |
2023/12/13 |
1,108 |
1,108 |
1,090 |
1,093 |
-0.55% |
19,700 |
2023/12/12 |
1,129 |
1,129 |
1,098 |
1,099 |
-2.66% |
19,300 |
2023/12/11 |
1,123 |
1,132 |
1,118 |
1,129 |
+2.08% |
42,400 |
2023/12/8 |
1,123 |
1,140 |
1,098 |
1,106 |
-0.81% |
52,800 |
2023/12/7 |
1,122 |
1,122 |
1,112 |
1,115 |
-1.33% |
24,200 |
2023/12/6 |
1,113 |
1,134 |
1,109 |
1,130 |
+1.89% |
39,100 |
2023/12/5 |
1,113 |
1,124 |
1,108 |
1,109 |
+0.09% |
29,700 |
2023/12/4 |
1,089 |
1,108 |
1,088 |
1,108 |
+1.74% |
25,000 |
2023/12/1 |
1,104 |
1,107 |
1,084 |
1,089 |
-1.36% |
27,300 |
2023/11/30 |
1,100 |
1,114 |
1,097 |
1,104 |
+0.00% |
13,700 |
2023/11/29 |
1,118 |
1,125 |
1,096 |
1,104 |
-1.69% |
34,200 |
2023/11/28 |
1,116 |
1,129 |
1,106 |
1,123 |
+0.54% |
38,300 |
2023/11/27 |
1,092 |
1,119 |
1,091 |
1,117 |
+3.71% |
63,000 |
2023/11/24 |
1,080 |
1,082 |
1,075 |
1,077 |
+0.37% |
15,900 |
2023/11/22 |
1,080 |
1,084 |
1,073 |
1,073 |
-0.92% |
9,800 |
2023/11/21 |
1,060 |
1,083 |
1,060 |
1,083 |
+2.36% |
24,100 |
2023/11/20 |
1,093 |
1,093 |
1,058 |
1,058 |
-3.20% |
38,700 |
2023/11/17 |
1,080 |
1,093 |
1,075 |
1,093 |
+1.86% |
38,300 |
2023/11/16 |
1,080 |
1,080 |
1,070 |
1,073 |
-0.46% |
17,700 |
2023/11/15 |
1,091 |
1,095 |
1,075 |
1,078 |
-0.92% |
34,200 |
2023/11/14 |
1,078 |
1,094 |
1,075 |
1,088 |
+1.30% |
38,800 |
2023/11/13 |
1,078 |
1,083 |
1,067 |
1,074 |
-0.28% |
24,700 |
2023/11/10 |
1,048 |
1,077 |
1,036 |
1,077 |
+2.77% |
49,100 |
2023/11/9 |
1,033 |
1,060 |
1,024 |
1,048 |
+1.45% |
28,400 |
2023/11/8 |
1,050 |
1,051 |
1,024 |
1,033 |
-2.18% |
24,000 |
2023/11/7 |
1,057 |
1,072 |
1,054 |
1,056 |
-0.56% |
22,000 |
2023/11/6 |
1,050 |
1,069 |
1,050 |
1,062 |
+1.72% |
36,600 |
2023/11/2 |
1,045 |
1,045 |
1,030 |
1,044 |
-0.10% |
21,500 |
2023/11/1 |
1,040 |
1,049 |
1,034 |
1,045 |
+1.75% |
29,700 |
2023/10/31 |
1,009 |
1,027 |
995 |
1,027 |
+1.48% |
41,000 |
2023/10/30 |
1,030 |
1,030 |
1,010 |
1,012 |
-2.13% |
121,400 |
2023/10/27 |
1,019 |
1,036 |
1,019 |
1,034 |
+1.77% |
26,600 |
2023/10/26 |
1,019 |
1,031 |
1,014 |
1,016 |
-1.17% |
29,800 |
2023/10/25 |
1,035 |
1,042 |
1,026 |
1,028 |
-0.68% |
25,500 |
|