日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,240 |
1,251 |
1,227 |
1,247 |
+1.05% |
174,300 |
2024/4/25 |
1,255 |
1,261 |
1,233 |
1,234 |
-3.22% |
131,000 |
2024/4/24 |
1,268 |
1,275 |
1,254 |
1,275 |
+0.95% |
140,500 |
2024/4/23 |
1,252 |
1,267 |
1,246 |
1,263 |
+1.85% |
222,900 |
2024/4/22 |
1,231 |
1,245 |
1,227 |
1,240 |
+2.82% |
135,300 |
2024/4/19 |
1,230 |
1,235 |
1,195 |
1,206 |
-1.71% |
180,000 |
2024/4/18 |
1,206 |
1,237 |
1,206 |
1,227 |
+2.00% |
137,000 |
2024/4/17 |
1,206 |
1,213 |
1,173 |
1,203 |
-1.07% |
268,200 |
2024/4/16 |
1,210 |
1,233 |
1,206 |
1,216 |
-0.49% |
309,400 |
2024/4/15 |
1,229 |
1,230 |
1,214 |
1,222 |
-1.69% |
103,600 |
2024/4/12 |
1,251 |
1,262 |
1,239 |
1,243 |
-0.56% |
180,800 |
2024/4/11 |
1,220 |
1,252 |
1,215 |
1,250 |
+1.87% |
208,700 |
2024/4/10 |
1,198 |
1,234 |
1,198 |
1,227 |
+2.16% |
166,200 |
2024/4/9 |
1,199 |
1,211 |
1,189 |
1,201 |
+1.35% |
157,400 |
2024/4/8 |
1,173 |
1,192 |
1,164 |
1,185 |
+1.63% |
141,100 |
2024/4/5 |
1,166 |
1,178 |
1,159 |
1,166 |
-1.44% |
147,900 |
2024/4/4 |
1,183 |
1,204 |
1,176 |
1,183 |
+0.25% |
174,800 |
2024/4/3 |
1,201 |
1,202 |
1,180 |
1,180 |
-3.28% |
155,200 |
2024/4/2 |
1,220 |
1,239 |
1,208 |
1,220 |
+0.41% |
227,200 |
2024/4/1 |
1,200 |
1,221 |
1,200 |
1,215 |
+2.19% |
174,000 |
2024/3/29 |
1,204 |
1,205 |
1,176 |
1,189 |
-1.08% |
249,500 |
2024/3/28 |
1,224 |
1,226 |
1,202 |
1,202 |
-3.38% |
204,700 |
2024/3/27 |
1,248 |
1,251 |
1,243 |
1,244 |
+0.40% |
153,700 |
2024/3/26 |
1,222 |
1,243 |
1,221 |
1,239 |
+1.06% |
164,500 |
2024/3/25 |
1,240 |
1,246 |
1,226 |
1,226 |
-1.84% |
188,300 |
2024/3/22 |
1,250 |
1,257 |
1,239 |
1,249 |
+0.73% |
200,400 |
2024/3/21 |
1,239 |
1,252 |
1,236 |
1,240 |
+0.81% |
175,600 |
2024/3/19 |
1,227 |
1,236 |
1,224 |
1,230 |
+0.57% |
72,700 |
2024/3/18 |
1,237 |
1,237 |
1,215 |
1,223 |
+0.00% |
111,900 |
2024/3/15 |
1,223 |
1,227 |
1,214 |
1,223 |
-0.65% |
108,900 |
2024/3/14 |
1,243 |
1,249 |
1,223 |
1,231 |
-0.08% |
133,700 |
2024/3/13 |
1,246 |
1,249 |
1,221 |
1,232 |
-1.12% |
158,900 |
2024/3/12 |
1,234 |
1,250 |
1,220 |
1,246 |
+1.14% |
179,100 |
2024/3/11 |
1,215 |
1,248 |
1,210 |
1,232 |
+0.74% |
195,700 |
2024/3/8 |
1,188 |
1,236 |
1,188 |
1,223 |
+1.66% |
210,900 |
2024/3/7 |
1,245 |
1,246 |
1,198 |
1,203 |
-3.30% |
251,100 |
2024/3/6 |
1,227 |
1,267 |
1,220 |
1,244 |
+0.24% |
255,600 |
2024/3/5 |
1,250 |
1,252 |
1,227 |
1,241 |
-0.72% |
199,300 |
2024/3/4 |
1,226 |
1,266 |
1,224 |
1,250 |
+2.80% |
366,500 |
2024/3/1 |
1,215 |
1,240 |
1,207 |
1,216 |
+0.08% |
212,300 |
2024/2/29 |
1,217 |
1,227 |
1,203 |
1,215 |
-0.33% |
225,600 |
2024/2/28 |
1,212 |
1,233 |
1,212 |
1,219 |
+0.49% |
110,400 |
2024/2/27 |
1,207 |
1,224 |
1,207 |
1,213 |
+0.92% |
91,300 |
2024/2/26 |
1,210 |
1,213 |
1,190 |
1,202 |
-1.72% |
175,800 |
2024/2/22 |
1,218 |
1,230 |
1,209 |
1,223 |
+0.82% |
166,800 |
2024/2/21 |
1,230 |
1,239 |
1,207 |
1,213 |
-1.46% |
278,200 |
2024/2/20 |
1,238 |
1,244 |
1,207 |
1,231 |
+1.90% |
355,100 |
2024/2/19 |
1,193 |
1,215 |
1,187 |
1,208 |
+0.92% |
185,300 |
2024/2/16 |
1,187 |
1,215 |
1,158 |
1,197 |
+2.22% |
340,000 |
2024/2/15 |
1,151 |
1,181 |
1,110 |
1,171 |
-5.18% |
536,100 |
2024/2/14 |
1,265 |
1,265 |
1,226 |
1,235 |
-3.44% |
427,700 |
2024/2/13 |
1,272 |
1,287 |
1,271 |
1,279 |
+1.67% |
359,800 |
2024/2/9 |
1,260 |
1,284 |
1,255 |
1,258 |
-0.71% |
217,200 |
2024/2/8 |
1,252 |
1,276 |
1,240 |
1,267 |
+0.48% |
177,300 |
2024/2/7 |
1,254 |
1,265 |
1,246 |
1,261 |
+0.00% |
142,600 |
2024/2/6 |
1,276 |
1,279 |
1,254 |
1,261 |
-1.41% |
138,700 |
2024/2/5 |
1,280 |
1,288 |
1,269 |
1,279 |
+0.31% |
204,100 |
2024/2/2 |
1,271 |
1,294 |
1,265 |
1,275 |
+1.11% |
311,200 |
2024/2/1 |
1,255 |
1,268 |
1,248 |
1,261 |
+0.48% |
203,600 |
2024/1/31 |
1,248 |
1,256 |
1,229 |
1,255 |
+0.32% |
198,000 |
2024/1/30 |
1,258 |
1,261 |
1,245 |
1,251 |
-0.95% |
164,300 |
2024/1/29 |
1,288 |
1,288 |
1,259 |
1,263 |
-1.02% |
249,700 |
2024/1/26 |
1,270 |
1,282 |
1,255 |
1,276 |
+0.63% |
271,400 |
2024/1/25 |
1,249 |
1,283 |
1,247 |
1,268 |
+1.36% |
327,500 |
2024/1/24 |
1,240 |
1,259 |
1,236 |
1,251 |
+1.21% |
212,500 |
2024/1/23 |
1,241 |
1,258 |
1,233 |
1,236 |
+0.90% |
220,000 |
2024/1/22 |
1,210 |
1,229 |
1,209 |
1,225 |
+1.41% |
143,800 |
2024/1/19 |
1,199 |
1,217 |
1,195 |
1,208 |
+0.50% |
192,800 |
2024/1/18 |
1,190 |
1,210 |
1,187 |
1,202 |
+0.33% |
200,000 |
2024/1/17 |
1,230 |
1,240 |
1,197 |
1,198 |
-2.28% |
240,700 |
2024/1/16 |
1,246 |
1,252 |
1,218 |
1,226 |
-1.21% |
222,100 |
2024/1/15 |
1,224 |
1,251 |
1,222 |
1,241 |
+1.64% |
259,700 |
2024/1/12 |
1,240 |
1,247 |
1,220 |
1,221 |
-0.25% |
235,100 |
2024/1/11 |
1,255 |
1,271 |
1,217 |
1,224 |
-1.29% |
343,300 |
2024/1/10 |
1,244 |
1,264 |
1,237 |
1,240 |
-0.40% |
398,900 |
2024/1/9 |
1,300 |
1,303 |
1,224 |
1,245 |
+5.15% |
733,400 |
2024/1/5 |
1,179 |
1,200 |
1,165 |
1,184 |
+0.00% |
362,600 |
2024/1/4 |
1,155 |
1,204 |
1,155 |
1,184 |
+7.64% |
809,700 |
2023/12/29 |
1,086 |
1,103 |
1,072 |
1,100 |
+1.29% |
277,200 |
2023/12/28 |
1,059 |
1,086 |
1,058 |
1,086 |
+2.55% |
281,600 |
2023/12/27 |
1,028 |
1,059 |
1,028 |
1,059 |
+3.02% |
356,400 |
2023/12/26 |
1,005 |
1,028 |
1,001 |
1,028 |
+2.59% |
439,200 |
2023/12/25 |
1,030 |
1,035 |
1,002 |
1,002 |
-2.34% |
415,300 |
2023/12/22 |
1,027 |
1,039 |
1,017 |
1,026 |
+0.29% |
286,200 |
2023/12/21 |
1,031 |
1,035 |
1,021 |
1,023 |
-1.63% |
229,600 |
2023/12/20 |
1,060 |
1,067 |
1,040 |
1,040 |
-1.89% |
306,700 |
2023/12/19 |
1,041 |
1,060 |
1,039 |
1,060 |
+1.92% |
252,900 |
2023/12/18 |
1,028 |
1,040 |
1,019 |
1,040 |
+0.58% |
192,300 |
2023/12/15 |
1,024 |
1,037 |
1,018 |
1,034 |
+1.57% |
322,200 |
2023/12/14 |
1,019 |
1,025 |
1,011 |
1,018 |
-0.10% |
269,100 |
2023/12/13 |
1,043 |
1,043 |
1,018 |
1,019 |
-1.74% |
222,300 |
2023/12/12 |
1,034 |
1,039 |
1,026 |
1,037 |
+1.07% |
234,800 |
2023/12/11 |
1,032 |
1,035 |
1,019 |
1,026 |
+0.20% |
283,400 |
2023/12/8 |
1,045 |
1,053 |
1,021 |
1,024 |
-3.03% |
398,500 |
2023/12/7 |
1,077 |
1,077 |
1,048 |
1,056 |
-2.85% |
301,300 |
2023/12/6 |
1,068 |
1,094 |
1,067 |
1,087 |
+1.78% |
276,500 |
2023/12/5 |
1,091 |
1,095 |
1,068 |
1,068 |
-2.64% |
260,700 |
2023/12/4 |
1,104 |
1,108 |
1,080 |
1,097 |
-1.17% |
324,500 |
2023/12/1 |
1,127 |
1,128 |
1,106 |
1,110 |
-1.07% |
256,500 |
2023/11/30 |
1,120 |
1,124 |
1,114 |
1,122 |
+0.45% |
184,300 |
2023/11/29 |
1,115 |
1,123 |
1,113 |
1,117 |
-0.09% |
163,900 |
2023/11/28 |
1,122 |
1,126 |
1,112 |
1,118 |
-0.53% |
171,500 |
2023/11/27 |
1,128 |
1,132 |
1,124 |
1,124 |
-0.35% |
135,500 |
2023/11/24 |
1,145 |
1,147 |
1,127 |
1,128 |
-0.97% |
147,700 |
2023/11/22 |
1,137 |
1,155 |
1,134 |
1,139 |
-0.78% |
219,700 |
2023/11/21 |
1,160 |
1,160 |
1,132 |
1,148 |
-0.52% |
232,100 |
2023/11/20 |
1,146 |
1,182 |
1,143 |
1,154 |
+1.23% |
406,100 |
2023/11/17 |
1,131 |
1,140 |
1,120 |
1,140 |
+1.24% |
156,400 |
2023/11/16 |
1,125 |
1,144 |
1,111 |
1,126 |
-0.44% |
174,800 |
2023/11/15 |
1,154 |
1,154 |
1,110 |
1,131 |
-2.75% |
340,100 |
2023/11/14 |
1,178 |
1,178 |
1,158 |
1,163 |
-1.02% |
97,500 |
2023/11/13 |
1,181 |
1,187 |
1,173 |
1,175 |
+0.34% |
175,100 |
2023/11/10 |
1,150 |
1,171 |
1,145 |
1,171 |
+0.60% |
114,700 |
2023/11/9 |
1,157 |
1,169 |
1,137 |
1,164 |
+0.61% |
97,100 |
2023/11/8 |
1,181 |
1,183 |
1,150 |
1,157 |
-1.45% |
155,800 |
2023/11/7 |
1,173 |
1,185 |
1,171 |
1,174 |
+0.17% |
98,600 |
2023/11/6 |
1,184 |
1,189 |
1,172 |
1,172 |
-0.42% |
134,500 |
2023/11/2 |
1,181 |
1,201 |
1,171 |
1,177 |
+0.00% |
150,500 |
2023/11/1 |
1,196 |
1,197 |
1,174 |
1,177 |
+0.77% |
123,800 |
2023/10/31 |
1,151 |
1,171 |
1,143 |
1,168 |
+1.83% |
142,500 |
2023/10/30 |
1,155 |
1,161 |
1,140 |
1,147 |
-0.95% |
479,600 |
2023/10/27 |
1,135 |
1,159 |
1,133 |
1,158 |
+2.57% |
166,100 |
2023/10/26 |
1,131 |
1,142 |
1,120 |
1,129 |
-0.53% |
141,600 |
|