日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,066 |
1,087 |
1,054 |
1,087 |
+1.97% |
197,400 |
2024/4/25 |
1,066 |
1,080 |
1,064 |
1,066 |
-1.93% |
135,600 |
2024/4/24 |
1,078 |
1,089 |
1,071 |
1,087 |
+1.59% |
138,300 |
2024/4/23 |
1,072 |
1,077 |
1,059 |
1,070 |
-0.09% |
140,200 |
2024/4/22 |
1,085 |
1,094 |
1,055 |
1,071 |
+1.04% |
226,000 |
2024/4/19 |
1,081 |
1,083 |
1,041 |
1,060 |
-2.75% |
223,400 |
2024/4/18 |
1,087 |
1,099 |
1,084 |
1,090 |
+0.09% |
190,400 |
2024/4/17 |
1,093 |
1,100 |
1,067 |
1,089 |
-0.09% |
230,400 |
2024/4/16 |
1,111 |
1,117 |
1,080 |
1,090 |
-3.63% |
282,100 |
2024/4/15 |
1,121 |
1,138 |
1,115 |
1,131 |
-0.35% |
156,200 |
2024/4/12 |
1,145 |
1,157 |
1,131 |
1,135 |
+0.09% |
273,500 |
2024/4/11 |
1,131 |
1,139 |
1,123 |
1,134 |
-0.61% |
244,200 |
2024/4/10 |
1,143 |
1,147 |
1,132 |
1,141 |
-0.95% |
196,000 |
2024/4/9 |
1,149 |
1,157 |
1,136 |
1,152 |
+1.41% |
245,700 |
2024/4/8 |
1,136 |
1,136 |
1,119 |
1,136 |
+0.09% |
253,100 |
2024/4/5 |
1,118 |
1,140 |
1,111 |
1,135 |
-0.44% |
240,500 |
2024/4/4 |
1,156 |
1,159 |
1,136 |
1,140 |
-1.38% |
337,000 |
2024/4/3 |
1,159 |
1,174 |
1,151 |
1,156 |
-0.26% |
211,400 |
2024/4/2 |
1,173 |
1,175 |
1,145 |
1,159 |
-1.19% |
273,600 |
2024/4/1 |
1,215 |
1,221 |
1,173 |
1,173 |
-3.69% |
525,900 |
2024/3/29 |
1,203 |
1,226 |
1,201 |
1,218 |
+0.66% |
346,200 |
2024/3/28 |
1,246 |
1,266 |
1,204 |
1,210 |
-6.38% |
283,200 |
2024/3/27 |
1,295 |
1,315 |
1,287.5 |
1,292.5 |
-0.19% |
79,300 |
2024/3/26 |
1,275 |
1,300 |
1,275 |
1,295 |
+0.97% |
35,000 |
2024/3/25 |
1,280 |
1,305 |
1,275 |
1,282.5 |
+0.20% |
42,400 |
2024/3/22 |
1,295 |
1,300 |
1,272.5 |
1,280 |
-0.97% |
33,600 |
2024/3/21 |
1,277.5 |
1,297.5 |
1,267.5 |
1,292.5 |
+2.17% |
89,300 |
2024/3/19 |
1,245 |
1,265 |
1,233.8 |
1,265 |
+1.71% |
49,800 |
2024/3/18 |
1,243.7 |
1,252.4 |
1,235 |
1,243.7 |
+1.11% |
46,500 |
2024/3/15 |
1,218.8 |
1,237.5 |
1,212.5 |
1,230 |
+0.00% |
74,700 |
2024/3/14 |
1,233.8 |
1,235 |
1,220 |
1,230 |
-0.61% |
38,800 |
2024/3/13 |
1,252.5 |
1,262.5 |
1,223.8 |
1,237.5 |
-1.00% |
62,800 |
2024/3/12 |
1,237.5 |
1,250 |
1,213.8 |
1,250 |
+0.60% |
90,300 |
2024/3/11 |
1,297.5 |
1,300 |
1,237.5 |
1,242.5 |
-5.51% |
86,200 |
2024/3/8 |
1,262.5 |
1,322.5 |
1,262.5 |
1,315 |
+4.16% |
126,000 |
2024/3/7 |
1,287.5 |
1,290 |
1,255 |
1,262.5 |
-0.79% |
73,300 |
2024/3/6 |
1,247.5 |
1,280 |
1,232.5 |
1,272.5 |
+1.19% |
68,300 |
2024/3/5 |
1,250 |
1,260 |
1,232.5 |
1,257.5 |
+2.55% |
73,100 |
2024/3/4 |
1,262.4 |
1,267.4 |
1,226.2 |
1,226.2 |
-1.11% |
99,800 |
2024/3/1 |
1,272.5 |
1,272.5 |
1,233.8 |
1,240 |
-2.94% |
108,100 |
2024/2/29 |
1,277.5 |
1,287.5 |
1,265 |
1,277.5 |
-0.78% |
89,200 |
2024/2/28 |
1,285 |
1,315 |
1,285 |
1,287.5 |
+0.78% |
84,800 |
2024/2/27 |
1,257.5 |
1,280 |
1,250 |
1,277.5 |
-0.20% |
88,500 |
2024/2/26 |
1,227.5 |
1,285 |
1,227.5 |
1,280 |
+6.67% |
139,700 |
2024/2/22 |
1,182.5 |
1,200 |
1,173.8 |
1,200 |
+2.56% |
102,600 |
2024/2/21 |
1,167.5 |
1,176.3 |
1,162.5 |
1,170 |
+0.54% |
75,000 |
2024/2/20 |
1,169.9 |
1,171.2 |
1,153.7 |
1,163.7 |
-0.43% |
65,900 |
2024/2/19 |
1,146.2 |
1,169.9 |
1,138.7 |
1,168.7 |
+0.97% |
99,100 |
2024/2/16 |
1,146.3 |
1,170 |
1,141.3 |
1,157.5 |
+1.43% |
129,800 |
2024/2/15 |
1,173.7 |
1,182.4 |
1,137.5 |
1,141.2 |
-2.14% |
127,400 |
2024/2/14 |
1,187.4 |
1,189.9 |
1,145 |
1,166.2 |
-2.21% |
221,400 |
2024/2/13 |
1,150 |
1,192.5 |
1,135 |
1,192.5 |
+6.00% |
443,300 |
2024/2/9 |
1,072.5 |
1,125 |
1,061.3 |
1,125 |
+18.42% |
1,065,400 |
2024/2/8 |
950 |
953.8 |
932.5 |
950 |
+0.40% |
93,800 |
2024/2/7 |
947.4 |
948.7 |
940 |
946.2 |
-0.92% |
41,800 |
2024/2/6 |
963.8 |
968.8 |
952.5 |
955 |
-0.90% |
58,100 |
2024/2/5 |
966.2 |
968.7 |
958.7 |
963.7 |
-0.13% |
47,100 |
2024/2/2 |
968.8 |
973.8 |
956.3 |
965 |
-0.26% |
69,300 |
2024/2/1 |
965 |
980 |
953.8 |
967.5 |
-1.02% |
117,500 |
2024/1/31 |
956.3 |
977.5 |
952.5 |
977.5 |
+2.09% |
68,400 |
2024/1/30 |
961.3 |
968.8 |
955 |
957.5 |
-0.38% |
47,600 |
2024/1/29 |
952.5 |
966.2 |
952.5 |
961.2 |
+1.85% |
54,500 |
2024/1/26 |
949.9 |
954.9 |
941.2 |
943.7 |
-0.79% |
56,900 |
2024/1/25 |
945 |
957.4 |
941.2 |
951.2 |
+0.39% |
56,500 |
2024/1/24 |
943.8 |
951.3 |
936.3 |
947.5 |
+0.26% |
60,700 |
2024/1/23 |
955 |
963.8 |
941.3 |
945 |
-1.05% |
50,300 |
2024/1/22 |
947.5 |
965 |
947.5 |
955 |
+0.93% |
68,800 |
2024/1/19 |
943.7 |
956.2 |
941.2 |
946.2 |
+0.39% |
51,700 |
2024/1/18 |
951.3 |
955 |
942.5 |
942.5 |
-0.91% |
46,700 |
2024/1/17 |
967.4 |
981.2 |
950 |
951.2 |
-1.68% |
80,200 |
2024/1/16 |
975 |
982.5 |
966.3 |
967.5 |
-0.51% |
80,600 |
2024/1/15 |
973.8 |
982.5 |
970 |
972.5 |
-0.12% |
78,900 |
2024/1/12 |
962.5 |
983.7 |
962.5 |
973.7 |
+1.43% |
71,300 |
2024/1/11 |
951.3 |
975 |
951.3 |
960 |
+1.46% |
89,200 |
2024/1/10 |
949.9 |
954.9 |
937.5 |
946.2 |
-0.40% |
65,500 |
2024/1/9 |
940 |
950 |
933.8 |
950 |
+1.47% |
90,800 |
2024/1/5 |
922.5 |
941.2 |
922.5 |
936.2 |
+2.04% |
107,500 |
2024/1/4 |
902.5 |
918.8 |
900 |
917.5 |
+3.09% |
95,500 |
2023/12/29 |
880 |
892.5 |
877.5 |
890 |
+0.71% |
35,100 |
2023/12/28 |
882.5 |
888.7 |
877.5 |
883.7 |
+0.14% |
34,700 |
2023/12/27 |
883.8 |
887.5 |
877.5 |
882.5 |
+0.72% |
42,100 |
2023/12/26 |
855 |
878.7 |
855 |
876.2 |
+1.88% |
45,600 |
2023/12/25 |
868.8 |
868.8 |
855 |
860 |
+1.03% |
31,800 |
2023/12/22 |
848.7 |
854.9 |
847.5 |
851.2 |
+1.79% |
42,400 |
2023/12/21 |
846.2 |
846.2 |
836.2 |
836.2 |
-1.47% |
48,600 |
2023/12/20 |
851.2 |
861.2 |
848.7 |
848.7 |
-0.29% |
68,400 |
2023/12/19 |
845 |
851.2 |
841.2 |
851.2 |
+0.89% |
56,000 |
2023/12/18 |
842.5 |
852.4 |
836.2 |
843.7 |
-1.46% |
55,800 |
2023/12/15 |
867.4 |
872.4 |
852.5 |
856.2 |
-0.29% |
89,900 |
2023/12/14 |
876.2 |
879.9 |
856.2 |
858.7 |
-1.58% |
41,800 |
2023/12/13 |
881.3 |
892.5 |
872.5 |
872.5 |
-0.99% |
42,500 |
2023/12/12 |
877.5 |
887.4 |
875 |
881.2 |
+1.00% |
47,600 |
2023/12/11 |
861.3 |
875 |
846.3 |
872.5 |
+4.18% |
76,200 |
2023/12/8 |
877.5 |
886.3 |
830 |
837.5 |
-4.83% |
96,200 |
2023/12/7 |
886.3 |
891.3 |
873.8 |
880 |
-1.68% |
51,700 |
2023/12/6 |
886.3 |
898.8 |
883.8 |
895 |
+0.99% |
71,600 |
2023/12/5 |
891.2 |
901.2 |
886.2 |
886.2 |
-1.26% |
66,200 |
2023/12/4 |
903.8 |
903.8 |
887.5 |
897.5 |
-0.69% |
42,300 |
2023/12/1 |
897.5 |
904.9 |
891.2 |
903.7 |
+1.12% |
53,800 |
2023/11/30 |
882.5 |
894.9 |
882.5 |
893.7 |
+1.13% |
70,600 |
2023/11/29 |
894.9 |
899.9 |
883.7 |
883.7 |
-1.67% |
33,900 |
2023/11/28 |
913.7 |
917.4 |
892.5 |
898.7 |
-1.64% |
74,500 |
2023/11/27 |
900 |
922.4 |
900 |
913.7 |
+2.09% |
68,200 |
2023/11/24 |
905 |
905 |
878.8 |
895 |
+0.15% |
65,400 |
2023/11/22 |
904.9 |
916.2 |
893.7 |
893.7 |
-1.25% |
45,000 |
2023/11/21 |
922.5 |
925 |
895 |
905 |
-1.90% |
53,200 |
2023/11/20 |
951.3 |
951.3 |
922.5 |
922.5 |
-3.27% |
93,400 |
2023/11/17 |
925 |
959.9 |
925 |
953.7 |
+3.38% |
163,700 |
2023/11/16 |
931.3 |
932.5 |
911.3 |
922.5 |
-1.46% |
75,800 |
2023/11/15 |
925 |
941.2 |
916.2 |
936.2 |
+1.76% |
91,400 |
2023/11/14 |
931.3 |
936.3 |
920 |
920 |
-1.20% |
71,800 |
2023/11/13 |
915 |
936.2 |
906.2 |
931.2 |
+5.22% |
161,900 |
2023/11/10 |
878.8 |
886.3 |
868.8 |
885 |
+1.58% |
45,000 |
2023/11/9 |
856.2 |
877.4 |
855 |
871.2 |
+2.05% |
75,200 |
2023/11/8 |
894.9 |
896.2 |
836.2 |
853.7 |
-5.79% |
101,400 |
2023/11/7 |
918.7 |
932.4 |
903.7 |
906.2 |
-1.50% |
57,300 |
2023/11/6 |
927.5 |
928.8 |
912.5 |
920 |
+0.41% |
99,900 |
2023/11/2 |
933.7 |
937.4 |
912.5 |
916.2 |
-2.01% |
74,400 |
2023/11/1 |
946.3 |
953.8 |
935 |
935 |
-0.27% |
80,200 |
2023/10/31 |
917.5 |
938.8 |
915 |
937.5 |
+2.46% |
116,000 |
2023/10/30 |
933.8 |
937.5 |
907.5 |
915 |
-1.74% |
251,400 |
2023/10/27 |
910 |
931.2 |
910 |
931.2 |
+2.48% |
123,300 |
2023/10/26 |
905 |
916.2 |
895 |
908.7 |
-0.14% |
61,900 |
|