日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,268 |
1,268 |
1,245 |
1,246 |
+0.08% |
3,300 |
2024/4/25 |
1,236 |
1,250 |
1,235 |
1,245 |
+0.89% |
3,200 |
2024/4/24 |
1,230 |
1,237 |
1,230 |
1,234 |
+0.00% |
2,500 |
2024/4/23 |
1,228 |
1,234 |
1,228 |
1,234 |
+0.41% |
2,500 |
2024/4/22 |
1,229 |
1,229 |
1,226 |
1,229 |
+0.41% |
2,400 |
2024/4/19 |
1,230 |
1,230 |
1,224 |
1,224 |
-0.33% |
3,400 |
2024/4/18 |
1,223 |
1,229 |
1,223 |
1,228 |
+0.57% |
1,500 |
2024/4/17 |
1,228 |
1,228 |
1,221 |
1,221 |
-0.08% |
4,200 |
2024/4/16 |
1,230 |
1,231 |
1,221 |
1,222 |
-0.65% |
7,900 |
2024/4/15 |
1,235 |
1,235 |
1,230 |
1,230 |
-0.08% |
3,000 |
2024/4/12 |
1,234 |
1,234 |
1,227 |
1,231 |
+0.08% |
1,600 |
2024/4/11 |
1,230 |
1,230 |
1,226 |
1,230 |
+0.33% |
1,300 |
2024/4/10 |
1,236 |
1,236 |
1,222 |
1,226 |
-0.49% |
3,300 |
2024/4/9 |
1,233 |
1,235 |
1,229 |
1,232 |
+0.00% |
2,500 |
2024/4/8 |
1,223 |
1,236 |
1,223 |
1,232 |
+0.57% |
4,700 |
2024/4/5 |
1,226 |
1,235 |
1,222 |
1,225 |
-0.08% |
2,900 |
2024/4/4 |
1,225 |
1,231 |
1,225 |
1,226 |
+0.08% |
1,700 |
2024/4/3 |
1,226 |
1,232 |
1,225 |
1,225 |
+0.00% |
2,800 |
2024/4/2 |
1,238 |
1,238 |
1,225 |
1,225 |
-0.41% |
2,800 |
2024/4/1 |
1,241 |
1,245 |
1,225 |
1,230 |
-0.65% |
10,300 |
2024/3/29 |
1,237 |
1,240 |
1,234 |
1,238 |
+0.65% |
4,200 |
2024/3/28 |
1,234 |
1,240 |
1,230 |
1,230 |
-0.08% |
2,800 |
2024/3/27 |
1,235 |
1,241 |
1,231 |
1,231 |
-0.24% |
5,400 |
2024/3/26 |
1,234 |
1,235 |
1,230 |
1,234 |
+0.00% |
3,300 |
2024/3/25 |
1,232 |
1,234 |
1,227 |
1,234 |
+0.73% |
4,200 |
2024/3/22 |
1,232 |
1,234 |
1,225 |
1,225 |
-0.41% |
4,200 |
2024/3/21 |
1,230 |
1,236 |
1,225 |
1,230 |
+0.00% |
5,800 |
2024/3/19 |
1,220 |
1,232 |
1,217 |
1,230 |
+1.15% |
4,600 |
2024/3/18 |
1,215 |
1,227 |
1,215 |
1,216 |
+0.16% |
5,800 |
2024/3/15 |
1,219 |
1,220 |
1,214 |
1,214 |
-0.25% |
3,000 |
2024/3/14 |
1,216 |
1,220 |
1,215 |
1,217 |
+0.41% |
4,600 |
2024/3/13 |
1,220 |
1,220 |
1,210 |
1,212 |
+0.00% |
6,700 |
2024/3/12 |
1,216 |
1,216 |
1,210 |
1,212 |
+0.17% |
3,200 |
2024/3/11 |
1,215 |
1,215 |
1,209 |
1,210 |
-0.08% |
14,800 |
2024/3/8 |
1,215 |
1,215 |
1,211 |
1,211 |
+0.00% |
2,800 |
2024/3/7 |
1,221 |
1,222 |
1,211 |
1,211 |
-0.33% |
11,300 |
2024/3/6 |
1,216 |
1,220 |
1,214 |
1,215 |
+0.00% |
4,800 |
2024/3/5 |
1,219 |
1,221 |
1,215 |
1,215 |
-0.25% |
8,500 |
2024/3/4 |
1,230 |
1,230 |
1,218 |
1,218 |
-0.41% |
11,200 |
2024/3/1 |
1,227 |
1,236 |
1,223 |
1,223 |
-0.65% |
10,100 |
2024/2/29 |
1,225 |
1,231 |
1,222 |
1,231 |
+0.74% |
5,500 |
2024/2/28 |
1,220 |
1,231 |
1,220 |
1,222 |
-0.08% |
7,500 |
2024/2/27 |
1,237 |
1,237 |
1,223 |
1,223 |
-1.69% |
18,600 |
2024/2/26 |
1,236 |
1,245 |
1,218 |
1,244 |
-2.96% |
47,000 |
2024/2/22 |
1,290 |
1,290 |
1,260 |
1,282 |
-0.85% |
26,900 |
2024/2/21 |
1,299 |
1,299 |
1,262 |
1,293 |
-0.54% |
24,500 |
2024/2/20 |
1,255 |
1,315 |
1,248 |
1,300 |
+4.84% |
59,200 |
2024/2/19 |
1,234 |
1,250 |
1,230 |
1,240 |
+1.22% |
19,400 |
2024/2/16 |
1,228 |
1,234 |
1,225 |
1,225 |
-0.24% |
4,200 |
2024/2/15 |
1,231 |
1,231 |
1,220 |
1,228 |
-0.16% |
4,000 |
2024/2/14 |
1,229 |
1,230 |
1,228 |
1,230 |
+0.08% |
1,200 |
2024/2/13 |
1,230 |
1,230 |
1,227 |
1,229 |
-0.08% |
2,300 |
2024/2/9 |
1,226 |
1,233 |
1,226 |
1,230 |
-0.16% |
3,300 |
2024/2/8 |
1,231 |
1,232 |
1,227 |
1,232 |
+0.08% |
3,700 |
2024/2/7 |
1,234 |
1,234 |
1,228 |
1,231 |
-0.24% |
4,300 |
2024/2/6 |
1,239 |
1,239 |
1,230 |
1,234 |
+0.00% |
3,500 |
2024/2/5 |
1,235 |
1,246 |
1,234 |
1,234 |
-0.16% |
12,300 |
2024/2/2 |
1,242 |
1,242 |
1,233 |
1,236 |
-0.80% |
6,800 |
2024/2/1 |
1,250 |
1,250 |
1,245 |
1,246 |
-0.56% |
3,900 |
2024/1/31 |
1,256 |
1,256 |
1,245 |
1,253 |
-0.24% |
5,800 |
2024/1/30 |
1,250 |
1,259 |
1,239 |
1,256 |
-2.26% |
18,200 |
2024/1/29 |
1,280 |
1,285 |
1,276 |
1,285 |
+0.86% |
24,300 |
2024/1/26 |
1,279 |
1,279 |
1,272 |
1,274 |
+0.16% |
12,000 |
2024/1/25 |
1,265 |
1,274 |
1,265 |
1,272 |
+0.32% |
10,700 |
2024/1/24 |
1,267 |
1,268 |
1,262 |
1,268 |
+0.32% |
7,100 |
2024/1/23 |
1,263 |
1,264 |
1,256 |
1,264 |
+0.40% |
10,500 |
2024/1/22 |
1,255 |
1,262 |
1,255 |
1,259 |
+0.56% |
12,800 |
2024/1/19 |
1,251 |
1,257 |
1,246 |
1,252 |
-0.08% |
17,500 |
2024/1/18 |
1,258 |
1,262 |
1,253 |
1,253 |
-0.40% |
21,600 |
2024/1/17 |
1,261 |
1,265 |
1,255 |
1,258 |
+0.08% |
6,900 |
2024/1/16 |
1,260 |
1,268 |
1,255 |
1,257 |
-0.16% |
16,200 |
2024/1/15 |
1,259 |
1,260 |
1,253 |
1,259 |
+0.24% |
14,600 |
2024/1/12 |
1,258 |
1,258 |
1,249 |
1,256 |
+0.56% |
9,800 |
2024/1/11 |
1,254 |
1,255 |
1,249 |
1,249 |
-0.08% |
5,900 |
2024/1/10 |
1,245 |
1,254 |
1,245 |
1,250 |
+0.32% |
10,800 |
2024/1/9 |
1,250 |
1,250 |
1,246 |
1,246 |
+0.32% |
9,800 |
2024/1/5 |
1,246 |
1,246 |
1,233 |
1,242 |
+0.73% |
14,600 |
2024/1/4 |
1,223 |
1,234 |
1,223 |
1,233 |
+0.82% |
13,200 |
2023/12/29 |
1,222 |
1,223 |
1,218 |
1,223 |
+0.08% |
8,600 |
2023/12/28 |
1,215 |
1,222 |
1,215 |
1,222 |
+0.74% |
6,200 |
2023/12/27 |
1,212 |
1,213 |
1,204 |
1,213 |
+0.50% |
12,400 |
2023/12/26 |
1,215 |
1,215 |
1,206 |
1,207 |
-0.25% |
5,000 |
2023/12/25 |
1,212 |
1,214 |
1,208 |
1,210 |
-0.17% |
4,300 |
2023/12/22 |
1,214 |
1,218 |
1,210 |
1,212 |
+0.08% |
4,300 |
2023/12/21 |
1,212 |
1,213 |
1,209 |
1,211 |
+0.00% |
6,900 |
2023/12/20 |
1,218 |
1,218 |
1,211 |
1,211 |
-0.57% |
3,900 |
2023/12/19 |
1,216 |
1,218 |
1,215 |
1,218 |
+0.16% |
3,400 |
2023/12/18 |
1,214 |
1,218 |
1,214 |
1,216 |
+0.16% |
3,800 |
2023/12/15 |
1,218 |
1,218 |
1,213 |
1,214 |
-0.33% |
3,900 |
2023/12/14 |
1,219 |
1,221 |
1,217 |
1,218 |
-0.16% |
4,100 |
2023/12/13 |
1,222 |
1,224 |
1,219 |
1,220 |
-0.16% |
3,000 |
2023/12/12 |
1,222 |
1,222 |
1,220 |
1,222 |
+0.00% |
2,500 |
2023/12/11 |
1,222 |
1,222 |
1,218 |
1,222 |
+0.16% |
2,200 |
2023/12/8 |
1,220 |
1,220 |
1,217 |
1,220 |
+0.08% |
2,500 |
2023/12/7 |
1,225 |
1,225 |
1,219 |
1,219 |
-0.41% |
1,600 |
2023/12/6 |
1,227 |
1,227 |
1,222 |
1,224 |
-0.24% |
2,500 |
2023/12/5 |
1,227 |
1,227 |
1,222 |
1,227 |
+0.00% |
700 |
2023/12/4 |
1,229 |
1,229 |
1,219 |
1,227 |
+0.82% |
2,500 |
2023/12/1 |
1,230 |
1,230 |
1,217 |
1,217 |
-0.65% |
4,500 |
2023/11/30 |
1,214 |
1,225 |
1,212 |
1,225 |
+0.57% |
4,400 |
2023/11/29 |
1,219 |
1,220 |
1,199 |
1,218 |
-0.90% |
23,000 |
2023/11/28 |
1,230 |
1,241 |
1,227 |
1,229 |
-0.08% |
25,300 |
2023/11/27 |
1,230 |
1,230 |
1,224 |
1,230 |
+0.24% |
5,700 |
2023/11/24 |
1,224 |
1,229 |
1,224 |
1,227 |
+0.00% |
3,000 |
2023/11/22 |
1,228 |
1,229 |
1,222 |
1,227 |
+0.49% |
3,100 |
2023/11/21 |
1,217 |
1,228 |
1,216 |
1,221 |
-0.65% |
5,500 |
2023/11/20 |
1,223 |
1,229 |
1,217 |
1,229 |
+0.49% |
3,900 |
2023/11/17 |
1,219 |
1,225 |
1,219 |
1,223 |
+0.00% |
1,200 |
2023/11/16 |
1,224 |
1,224 |
1,220 |
1,223 |
-0.16% |
1,700 |
2023/11/15 |
1,231 |
1,231 |
1,220 |
1,225 |
+0.25% |
1,300 |
2023/11/14 |
1,218 |
1,222 |
1,218 |
1,222 |
+0.41% |
1,800 |
2023/11/13 |
1,233 |
1,233 |
1,216 |
1,217 |
-0.65% |
1,300 |
2023/11/10 |
1,226 |
1,230 |
1,215 |
1,225 |
-0.49% |
3,700 |
2023/11/9 |
1,230 |
1,231 |
1,230 |
1,231 |
+0.33% |
1,100 |
2023/11/8 |
1,223 |
1,230 |
1,223 |
1,227 |
+0.33% |
900 |
2023/11/7 |
1,224 |
1,227 |
1,220 |
1,223 |
-0.24% |
1,400 |
2023/11/6 |
1,215 |
1,232 |
1,215 |
1,226 |
+0.74% |
5,200 |
2023/11/2 |
1,219 |
1,220 |
1,213 |
1,217 |
-0.16% |
700 |
2023/11/1 |
1,218 |
1,219 |
1,212 |
1,219 |
+0.49% |
2,300 |
2023/10/31 |
1,208 |
1,213 |
1,208 |
1,213 |
-0.08% |
1,100 |
2023/10/30 |
1,218 |
1,218 |
1,201 |
1,214 |
-0.33% |
4,100 |
2023/10/27 |
1,220 |
1,220 |
1,210 |
1,218 |
+0.25% |
1,500 |
2023/10/26 |
1,220 |
1,220 |
1,214 |
1,215 |
-0.33% |
1,100 |
|