日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,156 |
1,164 |
1,124 |
1,163 |
-0.68% |
111,900 |
2024/4/25 |
1,188 |
1,190 |
1,166 |
1,171 |
-0.34% |
220,400 |
2024/4/24 |
1,170 |
1,180 |
1,165 |
1,175 |
+0.60% |
31,300 |
2024/4/23 |
1,182 |
1,182 |
1,162 |
1,168 |
-1.68% |
58,100 |
2024/4/22 |
1,178 |
1,193 |
1,177 |
1,188 |
+1.28% |
31,800 |
2024/4/19 |
1,191 |
1,198 |
1,164 |
1,173 |
-2.98% |
55,700 |
2024/4/18 |
1,166 |
1,216 |
1,165 |
1,209 |
+4.58% |
74,700 |
2024/4/17 |
1,183 |
1,185 |
1,154 |
1,156 |
-2.03% |
72,000 |
2024/4/16 |
1,169 |
1,192 |
1,167 |
1,180 |
+0.68% |
60,200 |
2024/4/15 |
1,180 |
1,180 |
1,153 |
1,172 |
-0.93% |
86,600 |
2024/4/12 |
1,188 |
1,196 |
1,172 |
1,183 |
-0.08% |
40,100 |
2024/4/11 |
1,139 |
1,190 |
1,134 |
1,184 |
+3.59% |
83,400 |
2024/4/10 |
1,135 |
1,174 |
1,133 |
1,143 |
-0.09% |
104,100 |
2024/4/9 |
1,175 |
1,177 |
1,133 |
1,144 |
-2.64% |
161,100 |
2024/4/8 |
1,240 |
1,245 |
1,159 |
1,175 |
-5.77% |
269,300 |
2024/4/5 |
1,270 |
1,315 |
1,232 |
1,247 |
-3.41% |
107,400 |
2024/4/4 |
1,274 |
1,301 |
1,255 |
1,291 |
+1.89% |
97,200 |
2024/4/3 |
1,261 |
1,280 |
1,255 |
1,267 |
+0.08% |
80,600 |
2024/4/2 |
1,309 |
1,310 |
1,265 |
1,266 |
-3.80% |
67,600 |
2024/4/1 |
1,343 |
1,355 |
1,315 |
1,316 |
-2.01% |
63,500 |
2024/3/29 |
1,302 |
1,345 |
1,302 |
1,343 |
+4.76% |
117,500 |
2024/3/28 |
1,298 |
1,316 |
1,274 |
1,282 |
+0.63% |
111,800 |
2024/3/27 |
1,277 |
1,301 |
1,265 |
1,274 |
+0.31% |
105,100 |
2024/3/26 |
1,240 |
1,274 |
1,234 |
1,270 |
+1.76% |
52,200 |
2024/3/25 |
1,221 |
1,273 |
1,221 |
1,248 |
+2.80% |
83,100 |
2024/3/22 |
1,306 |
1,310 |
1,214 |
1,214 |
-7.47% |
128,000 |
2024/3/21 |
1,284 |
1,324 |
1,252 |
1,312 |
-0.15% |
162,900 |
2024/3/19 |
1,200 |
1,320 |
1,181 |
1,314 |
+9.05% |
581,700 |
2024/3/18 |
1,120 |
1,241 |
1,090 |
1,205 |
+7.69% |
512,300 |
2024/3/15 |
1,152 |
1,167 |
1,106 |
1,119 |
-2.86% |
91,900 |
2024/3/14 |
1,140 |
1,153 |
1,137 |
1,152 |
+0.96% |
28,200 |
2024/3/13 |
1,170 |
1,170 |
1,129 |
1,141 |
-1.47% |
32,400 |
2024/3/12 |
1,120 |
1,158 |
1,115 |
1,158 |
+3.58% |
68,100 |
2024/3/11 |
1,155 |
1,155 |
1,106 |
1,118 |
-4.77% |
61,600 |
2024/3/8 |
1,158 |
1,175 |
1,155 |
1,174 |
+1.82% |
57,300 |
2024/3/7 |
1,142 |
1,165 |
1,121 |
1,153 |
+0.52% |
49,700 |
2024/3/6 |
1,157 |
1,173 |
1,127 |
1,147 |
+7.50% |
143,900 |
2024/3/5 |
1,052 |
1,085 |
1,046 |
1,067 |
+0.28% |
30,400 |
2024/3/4 |
1,085 |
1,094 |
1,063 |
1,064 |
-0.56% |
158,900 |
2024/3/1 |
1,098 |
1,100 |
1,041 |
1,070 |
-2.55% |
77,200 |
2024/2/29 |
1,120 |
1,120 |
1,098 |
1,098 |
-1.96% |
24,500 |
2024/2/28 |
1,085 |
1,120 |
1,085 |
1,120 |
+1.82% |
38,500 |
2024/2/27 |
1,107 |
1,112 |
1,097 |
1,100 |
-0.63% |
23,400 |
2024/2/26 |
1,102 |
1,115 |
1,098 |
1,107 |
+0.54% |
31,300 |
2024/2/22 |
1,111 |
1,120 |
1,099 |
1,101 |
+0.82% |
39,200 |
2024/2/21 |
1,093 |
1,103 |
1,083 |
1,092 |
-0.27% |
20,000 |
2024/2/20 |
1,122 |
1,127 |
1,090 |
1,095 |
-1.88% |
68,000 |
2024/2/19 |
1,116 |
1,125 |
1,103 |
1,116 |
+0.27% |
64,100 |
2024/2/16 |
1,096 |
1,115 |
1,080 |
1,113 |
+3.25% |
65,000 |
2024/2/15 |
1,083 |
1,088 |
1,063 |
1,078 |
+2.28% |
46,700 |
2024/2/14 |
1,048 |
1,064 |
1,042 |
1,054 |
-0.28% |
28,200 |
2024/2/13 |
1,048 |
1,063 |
1,039 |
1,057 |
+1.73% |
52,200 |
2024/2/9 |
1,058 |
1,075 |
1,037 |
1,039 |
-2.44% |
63,900 |
2024/2/8 |
1,080 |
1,080 |
1,057 |
1,065 |
-2.56% |
57,200 |
2024/2/7 |
1,089 |
1,096 |
1,061 |
1,093 |
-0.36% |
38,500 |
2024/2/6 |
1,091 |
1,097 |
1,076 |
1,097 |
+0.55% |
25,400 |
2024/2/5 |
1,100 |
1,104 |
1,076 |
1,091 |
-0.73% |
37,800 |
2024/2/2 |
1,090 |
1,100 |
1,080 |
1,099 |
+0.37% |
38,000 |
2024/2/1 |
1,075 |
1,101 |
1,072 |
1,095 |
+0.46% |
61,500 |
2024/1/31 |
1,112 |
1,112 |
1,074 |
1,090 |
-3.20% |
43,400 |
2024/1/30 |
1,122 |
1,145 |
1,122 |
1,126 |
+0.09% |
158,900 |
2024/1/29 |
1,129 |
1,139 |
1,110 |
1,125 |
-0.35% |
38,000 |
2024/1/26 |
1,132 |
1,168 |
1,125 |
1,129 |
-0.18% |
74,100 |
2024/1/25 |
1,116 |
1,132 |
1,106 |
1,131 |
+3.01% |
75,000 |
2024/1/24 |
1,093 |
1,106 |
1,086 |
1,098 |
+0.46% |
49,800 |
2024/1/23 |
1,089 |
1,094 |
1,079 |
1,093 |
+0.28% |
53,300 |
2024/1/22 |
1,070 |
1,097 |
1,070 |
1,090 |
+3.22% |
82,800 |
2024/1/19 |
1,060 |
1,065 |
1,039 |
1,056 |
-0.85% |
58,700 |
2024/1/18 |
1,057 |
1,074 |
1,053 |
1,065 |
+0.66% |
66,500 |
2024/1/17 |
1,035 |
1,067 |
1,035 |
1,058 |
+3.42% |
90,300 |
2024/1/16 |
1,008 |
1,032 |
1,007 |
1,023 |
+2.30% |
83,700 |
2024/1/15 |
1,010 |
1,022 |
991 |
1,000 |
-0.40% |
41,200 |
2024/1/12 |
1,007 |
1,013 |
999 |
1,004 |
+0.40% |
79,000 |
2024/1/11 |
995 |
1,004 |
989 |
1,000 |
+0.70% |
45,800 |
2024/1/10 |
995 |
1,018 |
991 |
993 |
+0.10% |
53,800 |
2024/1/9 |
992 |
1,005 |
988 |
992 |
+0.20% |
69,900 |
2024/1/5 |
1,003 |
1,009 |
987 |
990 |
-1.79% |
30,100 |
2024/1/4 |
994 |
1,008 |
989 |
1,008 |
+1.20% |
49,200 |
2023/12/29 |
1,000 |
1,005 |
988 |
996 |
+0.20% |
61,500 |
2023/12/28 |
979 |
1,001 |
973 |
994 |
+1.12% |
56,000 |
2023/12/27 |
950 |
985 |
950 |
983 |
+2.93% |
66,800 |
2023/12/26 |
973 |
985 |
948 |
955 |
-0.31% |
62,500 |
2023/12/25 |
937 |
968 |
936 |
958 |
+3.46% |
94,700 |
2023/12/22 |
929 |
937 |
918 |
926 |
+3.00% |
72,800 |
2023/12/21 |
879 |
899 |
877 |
899 |
+0.56% |
68,100 |
2023/12/20 |
878 |
896 |
871 |
894 |
+1.48% |
97,000 |
2023/12/19 |
863 |
884 |
855 |
881 |
+1.26% |
95,800 |
2023/12/18 |
898 |
898 |
852 |
870 |
-3.55% |
135,700 |
2023/12/15 |
925 |
925 |
888 |
902 |
-5.55% |
155,200 |
2023/12/14 |
970 |
980 |
949 |
955 |
-1.85% |
44,800 |
2023/12/13 |
982 |
987 |
966 |
973 |
-0.61% |
40,000 |
2023/12/12 |
1,005 |
1,010 |
973 |
979 |
-2.10% |
29,600 |
2023/12/11 |
978 |
1,008 |
977 |
1,000 |
+3.31% |
40,200 |
2023/12/8 |
987 |
996 |
962 |
968 |
-2.91% |
29,700 |
2023/12/7 |
986 |
1,004 |
986 |
997 |
-0.40% |
26,800 |
2023/12/6 |
1,004 |
1,012 |
994 |
1,001 |
+0.00% |
43,200 |
2023/12/5 |
1,018 |
1,018 |
1,001 |
1,001 |
-1.67% |
20,100 |
2023/12/4 |
982 |
1,030 |
982 |
1,018 |
+2.72% |
37,700 |
2023/12/1 |
1,009 |
1,009 |
983 |
991 |
-2.27% |
44,900 |
2023/11/30 |
1,030 |
1,030 |
1,002 |
1,014 |
-2.03% |
58,500 |
2023/11/29 |
1,050 |
1,055 |
1,033 |
1,035 |
-1.24% |
17,400 |
2023/11/28 |
1,045 |
1,061 |
1,045 |
1,048 |
+0.19% |
20,000 |
2023/11/27 |
1,050 |
1,058 |
1,037 |
1,046 |
+0.00% |
27,800 |
2023/11/24 |
1,040 |
1,050 |
1,034 |
1,046 |
+1.55% |
42,000 |
2023/11/22 |
1,006 |
1,040 |
1,000 |
1,030 |
+1.48% |
39,500 |
2023/11/21 |
1,018 |
1,027 |
1,015 |
1,015 |
-0.29% |
48,500 |
2023/11/20 |
1,020 |
1,030 |
1,016 |
1,018 |
+0.49% |
55,300 |
2023/11/17 |
1,006 |
1,013 |
1,000 |
1,013 |
+0.70% |
33,700 |
2023/11/16 |
999 |
1,008 |
997 |
1,006 |
+0.20% |
36,400 |
2023/11/15 |
990 |
1,006 |
980 |
1,004 |
+2.97% |
57,900 |
2023/11/14 |
989 |
989 |
970 |
975 |
-0.61% |
24,900 |
2023/11/13 |
980 |
989 |
971 |
981 |
+0.10% |
29,400 |
2023/11/10 |
980 |
983 |
965 |
980 |
-0.10% |
28,600 |
2023/11/9 |
970 |
981 |
966 |
981 |
+0.41% |
23,300 |
2023/11/8 |
969 |
997 |
969 |
977 |
+0.83% |
57,400 |
2023/11/7 |
964 |
969 |
952 |
969 |
+0.52% |
48,500 |
2023/11/6 |
952 |
975 |
952 |
964 |
+1.69% |
47,900 |
2023/11/2 |
924 |
948 |
922 |
948 |
+2.60% |
36,400 |
2023/11/1 |
939 |
942 |
924 |
924 |
-0.43% |
47,100 |
2023/10/31 |
910 |
928 |
904 |
928 |
+0.98% |
33,900 |
2023/10/30 |
943 |
946 |
911 |
919 |
-2.55% |
106,900 |
2023/10/27 |
932 |
954 |
932 |
943 |
+2.28% |
126,700 |
2023/10/26 |
926 |
935 |
920 |
922 |
-0.54% |
56,200 |
|