日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,179 |
1,190 |
1,169 |
1,188 |
+0.76% |
30,500 |
2024/4/25 |
1,192 |
1,195 |
1,178 |
1,179 |
-2.08% |
44,800 |
2024/4/24 |
1,188 |
1,208 |
1,186 |
1,204 |
+1.69% |
18,600 |
2024/4/23 |
1,195 |
1,195 |
1,176 |
1,184 |
+0.08% |
22,900 |
2024/4/22 |
1,185 |
1,188 |
1,173 |
1,183 |
+1.55% |
30,800 |
2024/4/19 |
1,183 |
1,185 |
1,136 |
1,165 |
-1.77% |
69,300 |
2024/4/18 |
1,170 |
1,191 |
1,168 |
1,186 |
+1.11% |
24,900 |
2024/4/17 |
1,208 |
1,209 |
1,173 |
1,173 |
-2.82% |
38,400 |
2024/4/16 |
1,238 |
1,238 |
1,202 |
1,207 |
-2.97% |
48,600 |
2024/4/15 |
1,226 |
1,246 |
1,215 |
1,244 |
+0.24% |
28,900 |
2024/4/12 |
1,254 |
1,264 |
1,235 |
1,241 |
-0.16% |
31,600 |
2024/4/11 |
1,225 |
1,244 |
1,211 |
1,243 |
+0.73% |
25,500 |
2024/4/10 |
1,229 |
1,239 |
1,224 |
1,234 |
+0.41% |
15,300 |
2024/4/9 |
1,249 |
1,249 |
1,220 |
1,229 |
-1.21% |
22,700 |
2024/4/8 |
1,235 |
1,248 |
1,232 |
1,244 |
+0.73% |
35,400 |
2024/4/5 |
1,225 |
1,237 |
1,212 |
1,235 |
-0.96% |
34,500 |
2024/4/4 |
1,258 |
1,260 |
1,240 |
1,247 |
-0.08% |
44,000 |
2024/4/3 |
1,245 |
1,255 |
1,234 |
1,248 |
-1.42% |
33,600 |
2024/4/2 |
1,273 |
1,296 |
1,257 |
1,266 |
-0.63% |
38,200 |
2024/4/1 |
1,315 |
1,315 |
1,274 |
1,274 |
-2.15% |
43,700 |
2024/3/29 |
1,274 |
1,310 |
1,271 |
1,302 |
+3.42% |
78,200 |
2024/3/28 |
1,261 |
1,280 |
1,252 |
1,259 |
-2.25% |
65,400 |
2024/3/27 |
1,320 |
1,324 |
1,268 |
1,288 |
+2.71% |
194,600 |
2024/3/26 |
1,208 |
1,256 |
1,206 |
1,254 |
+3.38% |
66,900 |
2024/3/25 |
1,212 |
1,222 |
1,208 |
1,213 |
+0.00% |
34,400 |
2024/3/22 |
1,221 |
1,227 |
1,206 |
1,213 |
-0.25% |
18,600 |
2024/3/21 |
1,230 |
1,230 |
1,210 |
1,216 |
+0.75% |
55,200 |
2024/3/19 |
1,203 |
1,207 |
1,188 |
1,207 |
+0.33% |
49,000 |
2024/3/18 |
1,203 |
1,214 |
1,203 |
1,203 |
+0.42% |
28,500 |
2024/3/15 |
1,178 |
1,204 |
1,171 |
1,198 |
+1.61% |
43,500 |
2024/3/14 |
1,166 |
1,185 |
1,166 |
1,179 |
+1.11% |
23,700 |
2024/3/13 |
1,179 |
1,186 |
1,160 |
1,166 |
-1.19% |
26,500 |
2024/3/12 |
1,183 |
1,183 |
1,154 |
1,180 |
-0.51% |
48,000 |
2024/3/11 |
1,193 |
1,195 |
1,171 |
1,186 |
-1.58% |
41,600 |
2024/3/8 |
1,172 |
1,209 |
1,172 |
1,205 |
+2.38% |
42,500 |
2024/3/7 |
1,201 |
1,212 |
1,177 |
1,177 |
-1.67% |
36,200 |
2024/3/6 |
1,170 |
1,200 |
1,168 |
1,197 |
+1.18% |
39,400 |
2024/3/5 |
1,171 |
1,194 |
1,167 |
1,183 |
+0.51% |
48,100 |
2024/3/4 |
1,197 |
1,198 |
1,174 |
1,177 |
-1.67% |
57,300 |
2024/3/1 |
1,201 |
1,207 |
1,190 |
1,197 |
-1.32% |
64,700 |
2024/2/29 |
1,222 |
1,227 |
1,197 |
1,213 |
-1.06% |
87,400 |
2024/2/28 |
1,222 |
1,230 |
1,217 |
1,226 |
+0.08% |
43,100 |
2024/2/27 |
1,228 |
1,245 |
1,225 |
1,225 |
-0.33% |
46,400 |
2024/2/26 |
1,239 |
1,242 |
1,227 |
1,229 |
-0.57% |
34,100 |
2024/2/22 |
1,239 |
1,245 |
1,232 |
1,236 |
-0.16% |
32,000 |
2024/2/21 |
1,260 |
1,265 |
1,234 |
1,238 |
-0.80% |
37,900 |
2024/2/20 |
1,254 |
1,264 |
1,243 |
1,248 |
-0.87% |
49,300 |
2024/2/19 |
1,232 |
1,261 |
1,225 |
1,259 |
+2.03% |
37,900 |
2024/2/16 |
1,212 |
1,240 |
1,212 |
1,234 |
+1.73% |
38,000 |
2024/2/15 |
1,247 |
1,247 |
1,213 |
1,213 |
-1.94% |
40,500 |
2024/2/14 |
1,263 |
1,263 |
1,233 |
1,237 |
-2.14% |
36,600 |
2024/2/13 |
1,239 |
1,264 |
1,234 |
1,264 |
+1.94% |
63,500 |
2024/2/9 |
1,251 |
1,267 |
1,240 |
1,240 |
-1.82% |
48,500 |
2024/2/8 |
1,263 |
1,270 |
1,237 |
1,263 |
-0.79% |
91,600 |
2024/2/7 |
1,285 |
1,293 |
1,259 |
1,273 |
-1.70% |
117,800 |
2024/2/6 |
1,268 |
1,313 |
1,260 |
1,295 |
+2.21% |
139,600 |
2024/2/5 |
1,273 |
1,287 |
1,258 |
1,267 |
+0.00% |
118,300 |
2024/2/2 |
1,255 |
1,295 |
1,243 |
1,267 |
+0.32% |
171,100 |
2024/2/1 |
1,212 |
1,267 |
1,205 |
1,263 |
+4.12% |
177,500 |
2024/1/31 |
1,205 |
1,224 |
1,183 |
1,213 |
+3.23% |
224,100 |
2024/1/30 |
1,168 |
1,182 |
1,166 |
1,175 |
+1.03% |
87,400 |
2024/1/29 |
1,200 |
1,200 |
1,161 |
1,163 |
-2.43% |
123,800 |
2024/1/26 |
1,171 |
1,211 |
1,166 |
1,192 |
+1.36% |
129,200 |
2024/1/25 |
1,167 |
1,185 |
1,167 |
1,176 |
+0.60% |
64,400 |
2024/1/24 |
1,174 |
1,180 |
1,164 |
1,169 |
-1.27% |
98,700 |
2024/1/23 |
1,193 |
1,201 |
1,183 |
1,184 |
-0.50% |
87,700 |
2024/1/22 |
1,209 |
1,209 |
1,182 |
1,190 |
+0.00% |
87,400 |
2024/1/19 |
1,224 |
1,224 |
1,186 |
1,190 |
-2.06% |
139,000 |
2024/1/18 |
1,222 |
1,241 |
1,215 |
1,215 |
-0.74% |
85,500 |
2024/1/17 |
1,226 |
1,256 |
1,214 |
1,224 |
-0.24% |
139,600 |
2024/1/16 |
1,239 |
1,259 |
1,226 |
1,227 |
-0.81% |
116,100 |
2024/1/15 |
1,180 |
1,246 |
1,180 |
1,237 |
+3.00% |
232,600 |
2024/1/12 |
1,220 |
1,225 |
1,186 |
1,201 |
-2.20% |
243,800 |
2024/1/11 |
1,241 |
1,250 |
1,216 |
1,228 |
-2.00% |
340,100 |
2024/1/10 |
1,322 |
1,322 |
1,250 |
1,253 |
-3.98% |
646,800 |
2024/1/9 |
1,287 |
1,328 |
1,275 |
1,305 |
+3.41% |
994,000 |
2024/1/5 |
1,239 |
1,304 |
1,213 |
1,262 |
+4.38% |
2,445,000 |
2024/1/4 |
1,322 |
1,322 |
1,165 |
1,209 |
+18.30% |
1,576,500 |
2023/12/29 |
1,006 |
1,035 |
1,006 |
1,022 |
+1.29% |
33,700 |
2023/12/28 |
976 |
1,009 |
976 |
1,009 |
+2.44% |
23,600 |
2023/12/27 |
982 |
985 |
976 |
985 |
+0.61% |
16,900 |
2023/12/26 |
984 |
984 |
976 |
979 |
-0.10% |
9,500 |
2023/12/25 |
984 |
987 |
975 |
980 |
-0.20% |
9,300 |
2023/12/22 |
968 |
984 |
968 |
982 |
+1.45% |
19,500 |
2023/12/21 |
972 |
986 |
966 |
968 |
-0.31% |
56,900 |
2023/12/20 |
967 |
976 |
964 |
971 |
+1.04% |
22,400 |
2023/12/19 |
953 |
961 |
950 |
961 |
+1.05% |
23,700 |
2023/12/18 |
949 |
952 |
940 |
951 |
-0.63% |
18,300 |
2023/12/15 |
958 |
959 |
948 |
957 |
-0.10% |
21,000 |
2023/12/14 |
975 |
975 |
956 |
958 |
-0.73% |
14,100 |
2023/12/13 |
970 |
975 |
963 |
965 |
-0.52% |
12,900 |
2023/12/12 |
978 |
983 |
965 |
970 |
-0.21% |
30,800 |
2023/12/11 |
957 |
972 |
948 |
972 |
+4.85% |
80,600 |
2023/12/8 |
944 |
945 |
926 |
927 |
-1.49% |
37,700 |
2023/12/7 |
949 |
949 |
941 |
941 |
-1.26% |
19,900 |
2023/12/6 |
933 |
959 |
932 |
953 |
+2.25% |
40,000 |
2023/12/5 |
944 |
946 |
932 |
932 |
-1.48% |
35,300 |
2023/12/4 |
945 |
949 |
938 |
946 |
-0.53% |
36,500 |
2023/12/1 |
957 |
962 |
951 |
951 |
+0.63% |
22,600 |
2023/11/30 |
951 |
952 |
942 |
945 |
-0.74% |
27,700 |
2023/11/29 |
957 |
961 |
951 |
952 |
-1.14% |
13,700 |
2023/11/28 |
965 |
974 |
960 |
963 |
-0.21% |
19,800 |
2023/11/27 |
966 |
971 |
965 |
965 |
-0.10% |
12,600 |
2023/11/24 |
967 |
970 |
964 |
966 |
+0.21% |
10,300 |
2023/11/22 |
957 |
967 |
955 |
964 |
+1.15% |
23,400 |
2023/11/21 |
950 |
957 |
950 |
953 |
+0.85% |
60,400 |
2023/11/20 |
966 |
974 |
945 |
945 |
-2.28% |
25,700 |
2023/11/17 |
946 |
967 |
946 |
967 |
+2.22% |
28,700 |
2023/11/16 |
962 |
966 |
946 |
946 |
-1.05% |
64,500 |
2023/11/15 |
978 |
978 |
951 |
956 |
-0.73% |
97,000 |
2023/11/14 |
991 |
992 |
961 |
963 |
-2.83% |
90,700 |
2023/11/13 |
1,001 |
1,001 |
988 |
991 |
-0.70% |
34,600 |
2023/11/10 |
988 |
998 |
980 |
998 |
+1.22% |
41,700 |
2023/11/9 |
979 |
989 |
974 |
986 |
+1.02% |
17,400 |
2023/11/8 |
1,000 |
1,006 |
970 |
976 |
-2.30% |
26,900 |
2023/11/7 |
1,005 |
1,019 |
997 |
999 |
-0.10% |
53,600 |
2023/11/6 |
991 |
1,005 |
991 |
1,000 |
+1.42% |
25,200 |
2023/11/2 |
1,002 |
1,004 |
982 |
986 |
-1.60% |
19,100 |
2023/11/1 |
999 |
1,005 |
991 |
1,002 |
+1.11% |
32,600 |
2023/10/31 |
971 |
991 |
964 |
991 |
+4.10% |
53,900 |
2023/10/30 |
980 |
992 |
950 |
952 |
-4.99% |
75,400 |
2023/10/27 |
984 |
1,003 |
982 |
1,002 |
+2.98% |
37,300 |
2023/10/26 |
982 |
982 |
971 |
973 |
-0.92% |
22,000 |
|