日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,217 |
1,238 |
1,188 |
1,224 |
+0.58% |
14,300 |
2024/4/25 |
1,242 |
1,242 |
1,203 |
1,217 |
-2.17% |
8,000 |
2024/4/24 |
1,213 |
1,247 |
1,209 |
1,244 |
+2.98% |
6,100 |
2024/4/23 |
1,216 |
1,229 |
1,200 |
1,208 |
-0.74% |
8,400 |
2024/4/22 |
1,184 |
1,229 |
1,171 |
1,217 |
+2.10% |
9,500 |
2024/4/19 |
1,240 |
1,240 |
1,167 |
1,192 |
-3.87% |
29,900 |
2024/4/18 |
1,205 |
1,251 |
1,205 |
1,240 |
+1.64% |
6,500 |
2024/4/17 |
1,251 |
1,265 |
1,219 |
1,220 |
-2.40% |
11,400 |
2024/4/16 |
1,289 |
1,290 |
1,226 |
1,250 |
-3.77% |
14,300 |
2024/4/15 |
1,303 |
1,319 |
1,293 |
1,299 |
-2.26% |
10,200 |
2024/4/12 |
1,370 |
1,382 |
1,329 |
1,329 |
-1.99% |
15,400 |
2024/4/11 |
1,365 |
1,378 |
1,355 |
1,356 |
-1.74% |
4,200 |
2024/4/10 |
1,405 |
1,420 |
1,372 |
1,380 |
-0.50% |
20,300 |
2024/4/9 |
1,337 |
1,387 |
1,337 |
1,387 |
+3.74% |
14,800 |
2024/4/8 |
1,320 |
1,348 |
1,320 |
1,337 |
+1.36% |
8,000 |
2024/4/5 |
1,305 |
1,319 |
1,260 |
1,319 |
-0.83% |
33,000 |
2024/4/4 |
1,335 |
1,339 |
1,310 |
1,330 |
+0.68% |
7,000 |
2024/4/3 |
1,320 |
1,349 |
1,317 |
1,321 |
+0.08% |
17,000 |
2024/4/2 |
1,388 |
1,388 |
1,310 |
1,320 |
-4.14% |
23,200 |
2024/4/1 |
1,414 |
1,414 |
1,360 |
1,377 |
-1.15% |
20,700 |
2024/3/29 |
1,301 |
1,393 |
1,292 |
1,393 |
+7.07% |
28,700 |
2024/3/28 |
1,320 |
1,350 |
1,292 |
1,301 |
-0.69% |
12,100 |
2024/3/27 |
1,297 |
1,335 |
1,278 |
1,310 |
+1.08% |
20,100 |
2024/3/26 |
1,298 |
1,310 |
1,285 |
1,296 |
-0.92% |
12,600 |
2024/3/25 |
1,310 |
1,330 |
1,302 |
1,308 |
-0.08% |
6,400 |
2024/3/22 |
1,320 |
1,325 |
1,299 |
1,309 |
-0.30% |
5,600 |
2024/3/21 |
1,340 |
1,351 |
1,299 |
1,313 |
-1.50% |
14,200 |
2024/3/19 |
1,329 |
1,336 |
1,312 |
1,333 |
+0.23% |
13,800 |
2024/3/18 |
1,261 |
1,330 |
1,260 |
1,330 |
+4.72% |
18,300 |
2024/3/15 |
1,320 |
1,336 |
1,250 |
1,270 |
-5.65% |
50,000 |
2024/3/14 |
1,361 |
1,371 |
1,333 |
1,346 |
-0.30% |
25,600 |
2024/3/13 |
1,420 |
1,420 |
1,345 |
1,350 |
-4.32% |
23,800 |
2024/3/12 |
1,375 |
1,413 |
1,363 |
1,411 |
+2.62% |
12,400 |
2024/3/11 |
1,378 |
1,414 |
1,357 |
1,375 |
-2.34% |
26,400 |
2024/3/8 |
1,459 |
1,481 |
1,379 |
1,408 |
-4.28% |
51,500 |
2024/3/7 |
1,468 |
1,523 |
1,435 |
1,471 |
+0.82% |
34,100 |
2024/3/6 |
1,397 |
1,482 |
1,397 |
1,459 |
+2.60% |
33,600 |
2024/3/5 |
1,409 |
1,451 |
1,385 |
1,422 |
-1.18% |
33,500 |
2024/3/4 |
1,477 |
1,480 |
1,405 |
1,439 |
-1.71% |
34,100 |
2024/3/1 |
1,457 |
1,475 |
1,420 |
1,464 |
-0.27% |
36,400 |
2024/2/29 |
1,505 |
1,511 |
1,432 |
1,468 |
-1.08% |
56,800 |
2024/2/28 |
1,363 |
1,583 |
1,363 |
1,484 |
+10.83% |
208,300 |
2024/2/27 |
1,255 |
1,353 |
1,249 |
1,339 |
+7.21% |
74,300 |
2024/2/26 |
1,242 |
1,281 |
1,227 |
1,249 |
+0.89% |
33,800 |
2024/2/22 |
1,238 |
1,242 |
1,220 |
1,238 |
+0.90% |
17,700 |
2024/2/21 |
1,210 |
1,227 |
1,189 |
1,227 |
-0.81% |
91,400 |
2024/2/20 |
1,269 |
1,269 |
1,215 |
1,237 |
-2.52% |
33,800 |
2024/2/19 |
1,148 |
1,290 |
1,148 |
1,269 |
+12.00% |
73,300 |
2024/2/16 |
1,128 |
1,166 |
1,128 |
1,133 |
-4.63% |
42,600 |
2024/2/15 |
1,232 |
1,232 |
1,137 |
1,188 |
-3.18% |
46,200 |
2024/2/14 |
1,250 |
1,390 |
1,190 |
1,227 |
+3.11% |
163,800 |
2024/2/13 |
1,241 |
1,242 |
1,143 |
1,190 |
-1.73% |
29,000 |
2024/2/9 |
1,300 |
1,350 |
1,174 |
1,211 |
-6.63% |
68,200 |
2024/2/8 |
1,280 |
1,299 |
1,273 |
1,297 |
+2.13% |
25,000 |
2024/2/7 |
1,220 |
1,270 |
1,201 |
1,270 |
+3.84% |
53,400 |
2024/2/6 |
1,180 |
1,225 |
1,180 |
1,223 |
+3.64% |
25,300 |
2024/2/5 |
1,188 |
1,196 |
1,168 |
1,180 |
+0.51% |
10,100 |
2024/2/2 |
1,186 |
1,187 |
1,163 |
1,174 |
-1.34% |
8,000 |
2024/2/1 |
1,142 |
1,200 |
1,136 |
1,190 |
+6.44% |
38,100 |
2024/1/31 |
1,124 |
1,129 |
1,100 |
1,118 |
-0.09% |
8,200 |
2024/1/30 |
1,084 |
1,119 |
1,080 |
1,119 |
+3.32% |
11,700 |
2024/1/29 |
1,077 |
1,083 |
1,076 |
1,083 |
+1.12% |
4,500 |
2024/1/26 |
1,084 |
1,084 |
1,065 |
1,071 |
-1.11% |
6,700 |
2024/1/25 |
1,083 |
1,084 |
1,070 |
1,083 |
+0.37% |
3,900 |
2024/1/24 |
1,070 |
1,084 |
1,070 |
1,079 |
+1.31% |
6,400 |
2024/1/23 |
1,090 |
1,095 |
1,061 |
1,065 |
-1.75% |
7,100 |
2024/1/22 |
1,096 |
1,110 |
1,084 |
1,084 |
+0.46% |
21,400 |
2024/1/19 |
1,054 |
1,080 |
1,043 |
1,079 |
+3.45% |
8,200 |
2024/1/18 |
1,051 |
1,055 |
1,040 |
1,043 |
-1.60% |
6,300 |
2024/1/17 |
1,075 |
1,085 |
1,057 |
1,060 |
-1.40% |
7,100 |
2024/1/16 |
1,080 |
1,084 |
1,074 |
1,075 |
+0.47% |
6,700 |
2024/1/15 |
1,040 |
1,070 |
1,040 |
1,070 |
+3.38% |
12,500 |
2024/1/12 |
1,030 |
1,105 |
1,016 |
1,035 |
+0.49% |
31,700 |
2024/1/11 |
1,021 |
1,030 |
1,016 |
1,030 |
+0.98% |
14,300 |
2024/1/10 |
1,033 |
1,033 |
1,013 |
1,020 |
-0.10% |
5,700 |
2024/1/9 |
1,024 |
1,027 |
1,003 |
1,021 |
+1.39% |
7,100 |
2024/1/5 |
1,012 |
1,020 |
1,007 |
1,007 |
-0.49% |
2,800 |
2024/1/4 |
1,009 |
1,026 |
990 |
1,012 |
+1.10% |
7,600 |
2023/12/29 |
987 |
1,003 |
980 |
1,001 |
+1.83% |
4,200 |
2023/12/28 |
977 |
984 |
960 |
983 |
+0.61% |
3,900 |
2023/12/27 |
993 |
993 |
971 |
977 |
-0.61% |
6,800 |
2023/12/26 |
1,000 |
1,000 |
955 |
983 |
-0.41% |
14,900 |
2023/12/25 |
1,002 |
1,002 |
987 |
987 |
-1.79% |
3,800 |
2023/12/22 |
1,019 |
1,019 |
984 |
1,005 |
+1.52% |
9,300 |
2023/12/21 |
985 |
990 |
965 |
990 |
+0.51% |
8,000 |
2023/12/20 |
975 |
985 |
970 |
985 |
+0.92% |
12,500 |
2023/12/19 |
977 |
977 |
969 |
976 |
+0.41% |
4,800 |
2023/12/18 |
974 |
975 |
952 |
972 |
-0.21% |
3,300 |
2023/12/15 |
953 |
974 |
953 |
974 |
+1.78% |
4,600 |
2023/12/14 |
974 |
974 |
957 |
957 |
-1.34% |
6,900 |
2023/12/13 |
970 |
980 |
970 |
970 |
-0.51% |
3,400 |
2023/12/12 |
981 |
999 |
968 |
975 |
-2.60% |
18,400 |
2023/12/11 |
1,035 |
1,049 |
989 |
1,001 |
-2.82% |
19,900 |
2023/12/8 |
1,000 |
1,088 |
991 |
1,030 |
+6.19% |
75,600 |
2023/12/7 |
970 |
973 |
969 |
970 |
+0.00% |
4,200 |
2023/12/6 |
976 |
977 |
969 |
970 |
+0.00% |
5,200 |
2023/12/5 |
974 |
975 |
970 |
970 |
+0.00% |
4,400 |
2023/12/4 |
968 |
974 |
964 |
970 |
-0.21% |
6,300 |
2023/12/1 |
972 |
974 |
971 |
972 |
+0.00% |
5,100 |
2023/11/30 |
975 |
975 |
972 |
972 |
-0.10% |
2,100 |
2023/11/29 |
975 |
981 |
973 |
973 |
-0.21% |
5,100 |
2023/11/28 |
971 |
975 |
966 |
975 |
+1.14% |
2,600 |
2023/11/27 |
957 |
985 |
951 |
964 |
+0.73% |
6,800 |
2023/11/24 |
956 |
964 |
947 |
957 |
-0.31% |
6,300 |
2023/11/22 |
964 |
964 |
948 |
960 |
-0.41% |
4,800 |
2023/11/21 |
940 |
965 |
940 |
964 |
+2.88% |
8,100 |
2023/11/20 |
912 |
937 |
912 |
937 |
+1.08% |
7,200 |
2023/11/17 |
921 |
941 |
920 |
927 |
+0.65% |
2,700 |
2023/11/16 |
958 |
958 |
911 |
921 |
-3.05% |
11,300 |
2023/11/15 |
972 |
972 |
947 |
950 |
-1.25% |
4,200 |
2023/11/14 |
966 |
981 |
953 |
962 |
-3.41% |
12,800 |
2023/11/13 |
1,000 |
1,002 |
983 |
996 |
+1.43% |
21,100 |
2023/11/10 |
990 |
1,000 |
982 |
982 |
-1.31% |
3,400 |
2023/11/9 |
998 |
998 |
986 |
995 |
-0.10% |
3,100 |
2023/11/8 |
1,011 |
1,012 |
991 |
996 |
-1.19% |
3,100 |
2023/11/7 |
1,003 |
1,008 |
996 |
1,008 |
+0.50% |
2,900 |
2023/11/6 |
1,008 |
1,009 |
997 |
1,003 |
+0.30% |
4,300 |
2023/11/2 |
995 |
1,002 |
992 |
1,000 |
+0.81% |
3,600 |
2023/11/1 |
952 |
1,000 |
952 |
992 |
+3.23% |
6,200 |
2023/10/31 |
946 |
961 |
941 |
961 |
+2.13% |
3,100 |
2023/10/30 |
949 |
951 |
939 |
941 |
-0.84% |
4,800 |
2023/10/27 |
978 |
978 |
942 |
949 |
-2.06% |
5,200 |
2023/10/26 |
975 |
980 |
965 |
969 |
-1.12% |
5,300 |
|