日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,101 |
1,120 |
1,086 |
1,106 |
+0.09% |
2,400 |
2024/4/25 |
1,100 |
1,105 |
1,090 |
1,105 |
-0.36% |
1,000 |
2024/4/24 |
1,093 |
1,112 |
1,090 |
1,109 |
+1.19% |
4,300 |
2024/4/23 |
1,066 |
1,096 |
1,066 |
1,096 |
+2.81% |
3,700 |
2024/4/22 |
1,067 |
1,067 |
1,041 |
1,066 |
+0.19% |
16,100 |
2024/4/19 |
1,073 |
1,080 |
1,046 |
1,064 |
+0.09% |
8,400 |
2024/4/18 |
1,046 |
1,087 |
1,046 |
1,063 |
+1.24% |
8,800 |
2024/4/17 |
1,060 |
1,061 |
1,036 |
1,050 |
-0.76% |
12,800 |
2024/4/16 |
1,095 |
1,095 |
1,058 |
1,058 |
-3.38% |
15,300 |
2024/4/15 |
1,110 |
1,111 |
1,051 |
1,095 |
-1.17% |
10,200 |
2024/4/12 |
1,130 |
1,130 |
1,095 |
1,108 |
-1.86% |
12,700 |
2024/4/11 |
1,118 |
1,142 |
1,118 |
1,129 |
+0.27% |
5,900 |
2024/4/10 |
1,120 |
1,132 |
1,108 |
1,126 |
+0.45% |
3,700 |
2024/4/9 |
1,128 |
1,140 |
1,115 |
1,121 |
-0.09% |
5,900 |
2024/4/8 |
1,100 |
1,125 |
1,091 |
1,122 |
+2.00% |
10,200 |
2024/4/5 |
1,108 |
1,115 |
1,100 |
1,100 |
-0.99% |
8,500 |
2024/4/4 |
1,119 |
1,120 |
1,110 |
1,111 |
-0.54% |
6,000 |
2024/4/3 |
1,115 |
1,135 |
1,112 |
1,117 |
-0.80% |
11,700 |
2024/4/2 |
1,158 |
1,158 |
1,120 |
1,126 |
-2.76% |
13,100 |
2024/4/1 |
1,165 |
1,169 |
1,143 |
1,158 |
-1.03% |
14,600 |
2024/3/29 |
1,186 |
1,187 |
1,140 |
1,170 |
-1.27% |
27,200 |
2024/3/28 |
1,215 |
1,219 |
1,152 |
1,185 |
-3.34% |
11,700 |
2024/3/27 |
1,228 |
1,245 |
1,225 |
1,226 |
-0.49% |
15,700 |
2024/3/26 |
1,223 |
1,243 |
1,223 |
1,232 |
-0.16% |
7,600 |
2024/3/25 |
1,285 |
1,285 |
1,234 |
1,234 |
-2.14% |
21,000 |
2024/3/22 |
1,244 |
1,261 |
1,228 |
1,261 |
+1.69% |
15,700 |
2024/3/21 |
1,242 |
1,257 |
1,211 |
1,240 |
+0.16% |
15,800 |
2024/3/19 |
1,211 |
1,240 |
1,208 |
1,238 |
+2.31% |
10,500 |
2024/3/18 |
1,193 |
1,223 |
1,193 |
1,210 |
+1.68% |
9,200 |
2024/3/15 |
1,200 |
1,200 |
1,190 |
1,190 |
-1.16% |
6,800 |
2024/3/14 |
1,208 |
1,208 |
1,191 |
1,204 |
-0.08% |
5,700 |
2024/3/13 |
1,200 |
1,224 |
1,200 |
1,205 |
+0.42% |
8,700 |
2024/3/12 |
1,200 |
1,207 |
1,180 |
1,200 |
-0.99% |
19,600 |
2024/3/11 |
1,225 |
1,242 |
1,206 |
1,212 |
-2.57% |
26,500 |
2024/3/8 |
1,243 |
1,264 |
1,243 |
1,244 |
-0.88% |
19,000 |
2024/3/7 |
1,245 |
1,262 |
1,244 |
1,255 |
+1.29% |
17,600 |
2024/3/6 |
1,241 |
1,273 |
1,239 |
1,239 |
-0.16% |
25,300 |
2024/3/5 |
1,237 |
1,300 |
1,215 |
1,241 |
+0.49% |
35,200 |
2024/3/4 |
1,245 |
1,280 |
1,213 |
1,235 |
-0.80% |
30,100 |
2024/3/1 |
1,244 |
1,255 |
1,232 |
1,245 |
+0.00% |
8,500 |
2024/2/29 |
1,227 |
1,254 |
1,223 |
1,245 |
+1.38% |
21,200 |
2024/2/28 |
1,205 |
1,239 |
1,205 |
1,228 |
+2.08% |
33,300 |
2024/2/27 |
1,201 |
1,214 |
1,193 |
1,203 |
+0.17% |
6,200 |
2024/2/26 |
1,212 |
1,213 |
1,190 |
1,201 |
-0.99% |
9,300 |
2024/2/22 |
1,223 |
1,223 |
1,202 |
1,213 |
-0.82% |
13,100 |
2024/2/21 |
1,212 |
1,223 |
1,196 |
1,223 |
+1.92% |
24,600 |
2024/2/20 |
1,216 |
1,216 |
1,196 |
1,200 |
-0.33% |
13,300 |
2024/2/19 |
1,169 |
1,220 |
1,169 |
1,204 |
+3.88% |
39,700 |
2024/2/16 |
1,150 |
1,179 |
1,150 |
1,159 |
+0.96% |
8,200 |
2024/2/15 |
1,173 |
1,173 |
1,145 |
1,148 |
-2.13% |
9,000 |
2024/2/14 |
1,163 |
1,175 |
1,156 |
1,173 |
+0.60% |
13,100 |
2024/2/13 |
1,142 |
1,168 |
1,141 |
1,166 |
+2.10% |
9,700 |
2024/2/9 |
1,171 |
1,175 |
1,130 |
1,142 |
-2.89% |
29,400 |
2024/2/8 |
1,188 |
1,208 |
1,162 |
1,176 |
-1.42% |
64,500 |
2024/2/7 |
1,215 |
1,224 |
1,188 |
1,193 |
-1.32% |
116,000 |
2024/2/6 |
1,185 |
1,219 |
1,180 |
1,209 |
+2.03% |
77,500 |
2024/2/5 |
1,191 |
1,193 |
1,175 |
1,185 |
-0.50% |
10,200 |
2024/2/2 |
1,196 |
1,197 |
1,174 |
1,191 |
-0.08% |
34,500 |
2024/2/1 |
1,162 |
1,195 |
1,155 |
1,192 |
+2.23% |
26,000 |
2024/1/31 |
1,136 |
1,166 |
1,134 |
1,166 |
+2.64% |
22,100 |
2024/1/30 |
1,142 |
1,148 |
1,133 |
1,136 |
-0.53% |
8,700 |
2024/1/29 |
1,147 |
1,149 |
1,130 |
1,142 |
-0.09% |
14,600 |
2024/1/26 |
1,127 |
1,148 |
1,127 |
1,143 |
+1.51% |
20,100 |
2024/1/25 |
1,122 |
1,131 |
1,108 |
1,126 |
+1.72% |
23,600 |
2024/1/24 |
1,120 |
1,120 |
1,106 |
1,107 |
-1.42% |
6,200 |
2024/1/23 |
1,120 |
1,123 |
1,109 |
1,123 |
+1.26% |
10,100 |
2024/1/22 |
1,093 |
1,126 |
1,092 |
1,109 |
+1.46% |
39,500 |
2024/1/19 |
1,119 |
1,124 |
1,086 |
1,093 |
-2.32% |
24,600 |
2024/1/18 |
1,130 |
1,134 |
1,107 |
1,119 |
-0.80% |
13,100 |
2024/1/17 |
1,111 |
1,130 |
1,111 |
1,128 |
+1.35% |
15,600 |
2024/1/16 |
1,104 |
1,137 |
1,100 |
1,113 |
+0.82% |
21,200 |
2024/1/15 |
1,115 |
1,123 |
1,090 |
1,104 |
-0.81% |
30,600 |
2024/1/12 |
1,103 |
1,113 |
1,090 |
1,113 |
+2.68% |
32,600 |
2024/1/11 |
1,100 |
1,100 |
1,079 |
1,084 |
-0.64% |
17,900 |
2024/1/10 |
1,095 |
1,118 |
1,089 |
1,091 |
-0.64% |
28,600 |
2024/1/9 |
1,065 |
1,124 |
1,059 |
1,098 |
+5.37% |
85,900 |
2024/1/5 |
1,041 |
1,056 |
1,041 |
1,042 |
+0.29% |
36,100 |
2024/1/4 |
1,082 |
1,098 |
1,036 |
1,039 |
+1.66% |
158,500 |
2023/12/29 |
1,038 |
1,038 |
1,022 |
1,022 |
-0.29% |
19,000 |
2023/12/28 |
1,043 |
1,043 |
1,017 |
1,025 |
+0.00% |
16,900 |
2023/12/27 |
1,028 |
1,033 |
1,012 |
1,025 |
-0.29% |
20,900 |
2023/12/26 |
1,031 |
1,050 |
1,020 |
1,028 |
+0.78% |
15,500 |
2023/12/25 |
1,010 |
1,045 |
1,010 |
1,020 |
+0.99% |
23,600 |
2023/12/22 |
1,012 |
1,012 |
1,010 |
1,010 |
-0.20% |
11,300 |
2023/12/21 |
1,019 |
1,019 |
1,007 |
1,012 |
-0.78% |
7,700 |
2023/12/20 |
1,019 |
1,020 |
1,012 |
1,020 |
+0.10% |
5,400 |
2023/12/19 |
1,016 |
1,020 |
1,010 |
1,019 |
+0.30% |
5,200 |
2023/12/18 |
1,019 |
1,027 |
1,010 |
1,016 |
-0.29% |
5,800 |
2023/12/15 |
1,012 |
1,023 |
1,008 |
1,019 |
+0.99% |
5,100 |
2023/12/14 |
1,018 |
1,023 |
1,003 |
1,009 |
-0.98% |
16,500 |
2023/12/13 |
1,012 |
1,020 |
1,012 |
1,019 |
+0.49% |
6,500 |
2023/12/12 |
1,018 |
1,025 |
1,007 |
1,014 |
-0.39% |
17,200 |
2023/12/11 |
1,005 |
1,018 |
1,003 |
1,018 |
+1.29% |
6,800 |
2023/12/8 |
1,001 |
1,006 |
998 |
1,005 |
-0.20% |
10,800 |
2023/12/7 |
1,019 |
1,019 |
1,002 |
1,007 |
-1.18% |
9,200 |
2023/12/6 |
1,005 |
1,019 |
1,002 |
1,019 |
+0.89% |
7,500 |
2023/12/5 |
1,003 |
1,010 |
1,000 |
1,010 |
+0.70% |
8,400 |
2023/12/4 |
1,001 |
1,007 |
997 |
1,003 |
+0.80% |
7,300 |
2023/12/1 |
1,007 |
1,007 |
990 |
995 |
-0.50% |
14,400 |
2023/11/30 |
1,001 |
1,005 |
1,000 |
1,000 |
-0.10% |
5,400 |
2023/11/29 |
1,010 |
1,012 |
999 |
1,001 |
-1.09% |
18,000 |
2023/11/28 |
1,012 |
1,020 |
1,010 |
1,012 |
+0.00% |
2,100 |
2023/11/27 |
1,005 |
1,022 |
1,003 |
1,012 |
+0.70% |
4,800 |
2023/11/24 |
1,000 |
1,010 |
1,000 |
1,005 |
+0.50% |
5,800 |
2023/11/22 |
1,003 |
1,015 |
1,000 |
1,000 |
-0.10% |
36,900 |
2023/11/21 |
1,012 |
1,015 |
1,001 |
1,001 |
-1.09% |
4,600 |
2023/11/20 |
1,025 |
1,025 |
1,008 |
1,012 |
-0.69% |
10,200 |
2023/11/17 |
1,006 |
1,024 |
1,006 |
1,019 |
+0.20% |
3,100 |
2023/11/16 |
1,021 |
1,021 |
1,012 |
1,017 |
+0.20% |
1,900 |
2023/11/15 |
1,032 |
1,032 |
1,015 |
1,015 |
-1.36% |
3,600 |
2023/11/14 |
1,028 |
1,031 |
1,009 |
1,029 |
+0.39% |
23,600 |
2023/11/13 |
1,031 |
1,032 |
1,025 |
1,025 |
-0.29% |
22,800 |
2023/11/10 |
1,010 |
1,034 |
1,006 |
1,028 |
+1.78% |
3,500 |
2023/11/9 |
1,016 |
1,040 |
1,010 |
1,010 |
-3.44% |
28,800 |
2023/11/8 |
1,016 |
1,046 |
1,002 |
1,046 |
+4.50% |
12,800 |
2023/11/7 |
1,019 |
1,019 |
1,001 |
1,001 |
-1.77% |
800 |
2023/11/6 |
1,025 |
1,027 |
976 |
1,019 |
-0.39% |
8,500 |
2023/11/2 |
1,045 |
1,045 |
1,023 |
1,023 |
-0.10% |
2,000 |
2023/11/1 |
1,029 |
1,045 |
1,019 |
1,024 |
-0.49% |
4,100 |
2023/10/31 |
1,049 |
1,049 |
1,028 |
1,029 |
-0.58% |
1,600 |
2023/10/30 |
1,015 |
1,051 |
1,010 |
1,035 |
+2.37% |
7,200 |
2023/10/27 |
995 |
1,015 |
995 |
1,011 |
+1.10% |
800 |
2023/10/26 |
1,001 |
1,001 |
994 |
1,000 |
-0.89% |
1,300 |
|