日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,001 |
1,006 |
988 |
994 |
-0.40% |
6,500 |
2024/4/25 |
1,002 |
1,008 |
980 |
998 |
-0.40% |
11,600 |
2024/4/24 |
1,010 |
1,024 |
1,001 |
1,002 |
-0.69% |
8,200 |
2024/4/23 |
1,008 |
1,027 |
999 |
1,009 |
+0.60% |
6,100 |
2024/4/22 |
1,002 |
1,018 |
1,001 |
1,003 |
-0.30% |
5,900 |
2024/4/19 |
1,027 |
1,036 |
980 |
1,006 |
-2.52% |
14,900 |
2024/4/18 |
977 |
1,034 |
977 |
1,032 |
+5.31% |
16,500 |
2024/4/17 |
980 |
987 |
975 |
980 |
+0.10% |
6,900 |
2024/4/16 |
991 |
995 |
976 |
979 |
-1.21% |
7,000 |
2024/4/15 |
993 |
1,001 |
988 |
991 |
-1.00% |
8,500 |
2024/4/12 |
1,020 |
1,024 |
1,001 |
1,001 |
-2.05% |
13,100 |
2024/4/11 |
1,030 |
1,036 |
1,022 |
1,022 |
-1.45% |
5,100 |
2024/4/10 |
1,031 |
1,053 |
1,031 |
1,037 |
+0.10% |
10,300 |
2024/4/9 |
1,045 |
1,049 |
1,025 |
1,036 |
-0.86% |
8,800 |
2024/4/8 |
1,010 |
1,045 |
1,007 |
1,045 |
+4.92% |
19,500 |
2024/4/5 |
1,004 |
1,008 |
989 |
996 |
-2.83% |
25,200 |
2024/4/4 |
1,038 |
1,038 |
1,002 |
1,025 |
+1.49% |
10,600 |
2024/4/3 |
1,011 |
1,041 |
1,000 |
1,010 |
-2.88% |
18,300 |
2024/4/2 |
1,077 |
1,077 |
1,036 |
1,040 |
-3.97% |
37,400 |
2024/4/1 |
1,118 |
1,118 |
1,070 |
1,083 |
-1.46% |
12,800 |
2024/3/29 |
1,090 |
1,111 |
1,090 |
1,099 |
+0.73% |
7,700 |
2024/3/28 |
1,099 |
1,105 |
1,090 |
1,091 |
-0.37% |
12,100 |
2024/3/27 |
1,107 |
1,107 |
1,083 |
1,095 |
-0.18% |
8,200 |
2024/3/26 |
1,086 |
1,113 |
1,071 |
1,097 |
+2.05% |
28,700 |
2024/3/25 |
1,093 |
1,100 |
1,075 |
1,075 |
-1.83% |
19,400 |
2024/3/22 |
1,103 |
1,105 |
1,080 |
1,095 |
-0.54% |
14,700 |
2024/3/21 |
1,113 |
1,113 |
1,088 |
1,101 |
+1.10% |
14,300 |
2024/3/19 |
1,105 |
1,105 |
1,073 |
1,089 |
-2.33% |
19,400 |
2024/3/18 |
1,061 |
1,115 |
1,061 |
1,115 |
+5.09% |
23,800 |
2024/3/15 |
1,078 |
1,080 |
1,052 |
1,061 |
-2.03% |
22,900 |
2024/3/14 |
1,097 |
1,098 |
1,073 |
1,083 |
-1.99% |
16,200 |
2024/3/13 |
1,155 |
1,155 |
1,094 |
1,105 |
-3.24% |
34,600 |
2024/3/12 |
1,103 |
1,143 |
1,102 |
1,142 |
+1.60% |
27,000 |
2024/3/11 |
1,140 |
1,153 |
1,113 |
1,124 |
-4.99% |
42,500 |
2024/3/8 |
1,225 |
1,244 |
1,183 |
1,183 |
-2.63% |
57,700 |
2024/3/7 |
1,280 |
1,299 |
1,208 |
1,215 |
-6.03% |
111,500 |
2024/3/6 |
1,310 |
1,331 |
1,281 |
1,293 |
-3.72% |
135,100 |
2024/3/5 |
1,272 |
1,407 |
1,235 |
1,343 |
+16.58% |
581,300 |
2024/3/4 |
1,151 |
1,205 |
1,147 |
1,152 |
+0.61% |
42,600 |
2024/3/1 |
1,183 |
1,195 |
1,142 |
1,145 |
-2.22% |
23,100 |
2024/2/29 |
1,165 |
1,188 |
1,153 |
1,171 |
-0.43% |
25,800 |
2024/2/28 |
1,214 |
1,220 |
1,169 |
1,176 |
-2.41% |
23,700 |
2024/2/27 |
1,219 |
1,237 |
1,160 |
1,205 |
+1.35% |
64,200 |
2024/2/26 |
1,065 |
1,215 |
1,065 |
1,189 |
+12.17% |
94,300 |
2024/2/22 |
1,073 |
1,087 |
1,059 |
1,060 |
-1.21% |
19,300 |
2024/2/21 |
1,114 |
1,114 |
1,071 |
1,073 |
-3.42% |
12,400 |
2024/2/20 |
1,141 |
1,150 |
1,109 |
1,111 |
-1.33% |
17,800 |
2024/2/19 |
1,068 |
1,129 |
1,063 |
1,126 |
+3.78% |
18,700 |
2024/2/16 |
1,052 |
1,104 |
1,046 |
1,085 |
+3.14% |
29,400 |
2024/2/15 |
1,140 |
1,140 |
1,050 |
1,052 |
-8.92% |
62,600 |
2024/2/14 |
1,183 |
1,186 |
1,150 |
1,155 |
-3.19% |
28,300 |
2024/2/13 |
1,141 |
1,194 |
1,141 |
1,193 |
+4.83% |
28,000 |
2024/2/9 |
1,144 |
1,158 |
1,126 |
1,138 |
-1.22% |
17,100 |
2024/2/8 |
1,179 |
1,179 |
1,133 |
1,152 |
-1.54% |
14,000 |
2024/2/7 |
1,173 |
1,178 |
1,162 |
1,170 |
-1.27% |
9,700 |
2024/2/6 |
1,195 |
1,195 |
1,169 |
1,185 |
-0.17% |
10,900 |
2024/2/5 |
1,194 |
1,204 |
1,178 |
1,187 |
-0.25% |
13,200 |
2024/2/2 |
1,184 |
1,190 |
1,169 |
1,190 |
+1.88% |
17,700 |
2024/2/1 |
1,190 |
1,200 |
1,154 |
1,168 |
-3.07% |
23,500 |
2024/1/31 |
1,247 |
1,248 |
1,192 |
1,205 |
-1.87% |
25,400 |
2024/1/30 |
1,274 |
1,274 |
1,224 |
1,228 |
-3.08% |
25,600 |
2024/1/29 |
1,239 |
1,275 |
1,236 |
1,267 |
+2.26% |
32,800 |
2024/1/26 |
1,231 |
1,253 |
1,221 |
1,239 |
+0.65% |
17,800 |
2024/1/25 |
1,233 |
1,241 |
1,185 |
1,231 |
-0.57% |
21,600 |
2024/1/24 |
1,184 |
1,240 |
1,182 |
1,238 |
+4.74% |
33,400 |
2024/1/23 |
1,207 |
1,207 |
1,163 |
1,182 |
+0.17% |
29,200 |
2024/1/22 |
1,163 |
1,185 |
1,110 |
1,180 |
-0.51% |
69,900 |
2024/1/19 |
1,216 |
1,241 |
1,182 |
1,186 |
-2.47% |
43,700 |
2024/1/18 |
1,219 |
1,233 |
1,204 |
1,216 |
-0.33% |
20,900 |
2024/1/17 |
1,252 |
1,254 |
1,220 |
1,220 |
-2.32% |
25,800 |
2024/1/16 |
1,289 |
1,289 |
1,246 |
1,249 |
-3.10% |
33,700 |
2024/1/15 |
1,260 |
1,290 |
1,260 |
1,289 |
+2.38% |
21,300 |
2024/1/12 |
1,268 |
1,285 |
1,248 |
1,259 |
-0.71% |
40,700 |
2024/1/11 |
1,293 |
1,293 |
1,260 |
1,268 |
-1.55% |
34,500 |
2024/1/10 |
1,323 |
1,323 |
1,288 |
1,288 |
-2.57% |
38,600 |
2024/1/9 |
1,302 |
1,328 |
1,293 |
1,322 |
+2.32% |
43,600 |
2024/1/5 |
1,278 |
1,308 |
1,260 |
1,292 |
+0.47% |
40,200 |
2024/1/4 |
1,254 |
1,289 |
1,224 |
1,286 |
+1.42% |
18,500 |
2023/12/29 |
1,258 |
1,275 |
1,247 |
1,268 |
-0.16% |
25,400 |
2023/12/28 |
1,210 |
1,270 |
1,210 |
1,270 |
+4.27% |
31,100 |
2023/12/27 |
1,179 |
1,223 |
1,179 |
1,218 |
+3.13% |
33,500 |
2023/12/26 |
1,191 |
1,213 |
1,177 |
1,181 |
-1.58% |
48,500 |
2023/12/25 |
1,232 |
1,238 |
1,200 |
1,200 |
-2.36% |
20,700 |
2023/12/22 |
1,267 |
1,268 |
1,229 |
1,229 |
-3.38% |
26,600 |
2023/12/21 |
1,267 |
1,294 |
1,267 |
1,272 |
-1.70% |
25,400 |
2023/12/20 |
1,260 |
1,347 |
1,260 |
1,294 |
+3.77% |
89,900 |
2023/12/19 |
1,230 |
1,250 |
1,223 |
1,247 |
+1.22% |
30,100 |
2023/12/18 |
1,280 |
1,280 |
1,230 |
1,232 |
-4.42% |
34,700 |
2023/12/15 |
1,250 |
1,304 |
1,250 |
1,289 |
+1.02% |
35,100 |
2023/12/14 |
1,296 |
1,321 |
1,255 |
1,276 |
-2.00% |
45,100 |
2023/12/13 |
1,294 |
1,327 |
1,294 |
1,302 |
-0.31% |
22,300 |
2023/12/12 |
1,345 |
1,345 |
1,306 |
1,306 |
-2.90% |
26,200 |
2023/12/11 |
1,347 |
1,361 |
1,327 |
1,345 |
+0.07% |
21,100 |
2023/12/8 |
1,298 |
1,349 |
1,276 |
1,344 |
+1.97% |
31,300 |
2023/12/7 |
1,345 |
1,352 |
1,318 |
1,318 |
-3.02% |
22,200 |
2023/12/6 |
1,351 |
1,375 |
1,325 |
1,359 |
-0.22% |
27,700 |
2023/12/5 |
1,376 |
1,385 |
1,362 |
1,362 |
-1.80% |
27,600 |
2023/12/4 |
1,411 |
1,423 |
1,366 |
1,387 |
-1.70% |
39,700 |
2023/12/1 |
1,429 |
1,429 |
1,398 |
1,411 |
-0.84% |
34,500 |
2023/11/30 |
1,430 |
1,434 |
1,394 |
1,423 |
+0.07% |
26,800 |
2023/11/29 |
1,401 |
1,445 |
1,397 |
1,422 |
+0.99% |
29,300 |
2023/11/28 |
1,411 |
1,422 |
1,390 |
1,408 |
-0.28% |
26,400 |
2023/11/27 |
1,417 |
1,441 |
1,395 |
1,412 |
+1.58% |
35,600 |
2023/11/24 |
1,390 |
1,435 |
1,388 |
1,390 |
-0.14% |
46,500 |
2023/11/22 |
1,430 |
1,430 |
1,390 |
1,392 |
-2.25% |
41,800 |
2023/11/21 |
1,440 |
1,445 |
1,413 |
1,424 |
-0.90% |
44,000 |
2023/11/20 |
1,400 |
1,449 |
1,375 |
1,437 |
+4.13% |
75,600 |
2023/11/17 |
1,339 |
1,397 |
1,312 |
1,380 |
+4.39% |
45,100 |
2023/11/16 |
1,333 |
1,355 |
1,311 |
1,322 |
+0.76% |
50,600 |
2023/11/15 |
1,350 |
1,353 |
1,280 |
1,312 |
+5.21% |
89,400 |
2023/11/14 |
1,241 |
1,253 |
1,225 |
1,247 |
+2.13% |
19,300 |
2023/11/13 |
1,244 |
1,255 |
1,217 |
1,221 |
-1.93% |
17,500 |
2023/11/10 |
1,210 |
1,245 |
1,191 |
1,245 |
+2.72% |
17,900 |
2023/11/9 |
1,226 |
1,226 |
1,195 |
1,212 |
+0.41% |
8,500 |
2023/11/8 |
1,235 |
1,239 |
1,205 |
1,207 |
-1.87% |
12,100 |
2023/11/7 |
1,232 |
1,232 |
1,205 |
1,230 |
-0.49% |
14,500 |
2023/11/6 |
1,181 |
1,248 |
1,181 |
1,236 |
+6.19% |
30,500 |
2023/11/2 |
1,144 |
1,182 |
1,144 |
1,164 |
+1.75% |
12,100 |
2023/11/1 |
1,180 |
1,187 |
1,132 |
1,144 |
-1.89% |
14,600 |
2023/10/31 |
1,120 |
1,166 |
1,107 |
1,166 |
+3.19% |
16,100 |
2023/10/30 |
1,129 |
1,146 |
1,116 |
1,130 |
+0.09% |
7,000 |
2023/10/27 |
1,108 |
1,133 |
1,107 |
1,129 |
+1.35% |
8,500 |
2023/10/26 |
1,120 |
1,144 |
1,114 |
1,114 |
-1.85% |
8,200 |
|