日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
995 |
995 |
977 |
982 |
-1.60% |
210,900 |
2024/4/25 |
1,011 |
1,016 |
997 |
998 |
-1.77% |
49,700 |
2024/4/24 |
1,004 |
1,026 |
1,000 |
1,016 |
+1.70% |
51,000 |
2024/4/23 |
1,006 |
1,018 |
999 |
999 |
-0.20% |
46,000 |
2024/4/22 |
1,014 |
1,014 |
996 |
1,001 |
-0.10% |
64,000 |
2024/4/19 |
1,010 |
1,012 |
996 |
1,002 |
-0.99% |
125,900 |
2024/4/18 |
1,041 |
1,043 |
1,011 |
1,012 |
-5.07% |
138,900 |
2024/4/17 |
1,085 |
1,087 |
1,051 |
1,066 |
-1.48% |
107,200 |
2024/4/16 |
1,124 |
1,130 |
1,073 |
1,082 |
-11.46% |
150,900 |
2024/4/15 |
1,204 |
1,222 |
1,195 |
1,222 |
+1.50% |
27,500 |
2024/4/12 |
1,206 |
1,214 |
1,200 |
1,204 |
-0.17% |
34,100 |
2024/4/11 |
1,188 |
1,206 |
1,181 |
1,206 |
+1.34% |
59,700 |
2024/4/10 |
1,160 |
1,191 |
1,160 |
1,190 |
+2.15% |
26,900 |
2024/4/9 |
1,175 |
1,175 |
1,161 |
1,165 |
-1.02% |
26,800 |
2024/4/8 |
1,160 |
1,179 |
1,160 |
1,177 |
+1.38% |
37,500 |
2024/4/5 |
1,150 |
1,165 |
1,150 |
1,161 |
+0.43% |
12,500 |
2024/4/4 |
1,151 |
1,164 |
1,146 |
1,156 |
+0.87% |
24,200 |
2024/4/3 |
1,131 |
1,156 |
1,130 |
1,146 |
+0.35% |
19,600 |
2024/4/2 |
1,148 |
1,148 |
1,128 |
1,142 |
-1.04% |
56,400 |
2024/4/1 |
1,168 |
1,175 |
1,148 |
1,154 |
-1.37% |
36,100 |
2024/3/29 |
1,159 |
1,175 |
1,158 |
1,170 |
+0.95% |
27,600 |
2024/3/28 |
1,159 |
1,172 |
1,155 |
1,159 |
+0.17% |
30,800 |
2024/3/27 |
1,136 |
1,160 |
1,132 |
1,157 |
+2.21% |
39,000 |
2024/3/26 |
1,130 |
1,139 |
1,125 |
1,132 |
-0.35% |
32,100 |
2024/3/25 |
1,139 |
1,144 |
1,129 |
1,136 |
-0.44% |
36,000 |
2024/3/22 |
1,161 |
1,161 |
1,135 |
1,141 |
-2.48% |
99,100 |
2024/3/21 |
1,184 |
1,184 |
1,164 |
1,170 |
-0.43% |
17,700 |
2024/3/19 |
1,150 |
1,175 |
1,149 |
1,175 |
+2.26% |
22,200 |
2024/3/18 |
1,136 |
1,153 |
1,136 |
1,149 |
+1.41% |
28,900 |
2024/3/15 |
1,139 |
1,145 |
1,132 |
1,133 |
-0.44% |
15,300 |
2024/3/14 |
1,137 |
1,141 |
1,132 |
1,138 |
+0.89% |
30,500 |
2024/3/13 |
1,131 |
1,144 |
1,127 |
1,128 |
+0.36% |
21,700 |
2024/3/12 |
1,119 |
1,132 |
1,096 |
1,124 |
+0.00% |
41,700 |
2024/3/11 |
1,136 |
1,144 |
1,119 |
1,124 |
-1.32% |
43,100 |
2024/3/8 |
1,120 |
1,145 |
1,116 |
1,139 |
+0.80% |
47,800 |
2024/3/7 |
1,139 |
1,141 |
1,128 |
1,130 |
-0.26% |
18,600 |
2024/3/6 |
1,111 |
1,139 |
1,108 |
1,133 |
+0.89% |
48,300 |
2024/3/5 |
1,136 |
1,136 |
1,119 |
1,123 |
-1.75% |
54,100 |
2024/3/4 |
1,156 |
1,156 |
1,137 |
1,143 |
-1.30% |
45,700 |
2024/3/1 |
1,150 |
1,167 |
1,147 |
1,158 |
+1.40% |
63,300 |
2024/2/29 |
1,158 |
1,164 |
1,142 |
1,142 |
-2.39% |
41,200 |
2024/2/28 |
1,159 |
1,176 |
1,158 |
1,170 |
-1.27% |
31,300 |
2024/2/27 |
1,180 |
1,191 |
1,179 |
1,185 |
+1.02% |
41,300 |
2024/2/26 |
1,167 |
1,180 |
1,167 |
1,173 |
+1.21% |
23,200 |
2024/2/22 |
1,165 |
1,168 |
1,156 |
1,159 |
-0.43% |
37,100 |
2024/2/21 |
1,161 |
1,173 |
1,161 |
1,164 |
-0.43% |
39,800 |
2024/2/20 |
1,172 |
1,180 |
1,169 |
1,169 |
-0.76% |
35,900 |
2024/2/19 |
1,158 |
1,179 |
1,158 |
1,178 |
+1.73% |
39,700 |
2024/2/16 |
1,136 |
1,159 |
1,131 |
1,158 |
+2.84% |
29,800 |
2024/2/15 |
1,141 |
1,143 |
1,124 |
1,126 |
-1.92% |
40,300 |
2024/2/14 |
1,153 |
1,156 |
1,140 |
1,148 |
-1.71% |
80,900 |
2024/2/13 |
1,169 |
1,180 |
1,168 |
1,168 |
+0.69% |
41,300 |
2024/2/9 |
1,152 |
1,164 |
1,146 |
1,160 |
+0.61% |
35,000 |
2024/2/8 |
1,160 |
1,164 |
1,149 |
1,153 |
-0.95% |
89,300 |
2024/2/7 |
1,188 |
1,194 |
1,159 |
1,164 |
-2.35% |
105,500 |
2024/2/6 |
1,201 |
1,201 |
1,180 |
1,192 |
-1.32% |
89,800 |
2024/2/5 |
1,208 |
1,216 |
1,204 |
1,208 |
+0.00% |
29,500 |
2024/2/2 |
1,205 |
1,211 |
1,200 |
1,208 |
+0.50% |
31,800 |
2024/2/1 |
1,201 |
1,205 |
1,197 |
1,202 |
-0.66% |
25,000 |
2024/1/31 |
1,197 |
1,210 |
1,194 |
1,210 |
+0.83% |
40,400 |
2024/1/30 |
1,204 |
1,204 |
1,198 |
1,200 |
-0.17% |
47,300 |
2024/1/29 |
1,200 |
1,205 |
1,196 |
1,202 |
+0.17% |
53,600 |
2024/1/26 |
1,200 |
1,207 |
1,194 |
1,200 |
+0.00% |
69,000 |
2024/1/25 |
1,197 |
1,201 |
1,193 |
1,200 |
+0.84% |
48,800 |
2024/1/24 |
1,219 |
1,228 |
1,190 |
1,190 |
-3.95% |
136,300 |
2024/1/23 |
1,240 |
1,260 |
1,237 |
1,239 |
-0.08% |
122,100 |
2024/1/22 |
1,232 |
1,243 |
1,204 |
1,240 |
+0.32% |
108,700 |
2024/1/19 |
1,239 |
1,248 |
1,232 |
1,236 |
+0.00% |
11,400 |
2024/1/18 |
1,258 |
1,259 |
1,230 |
1,236 |
-1.20% |
11,300 |
2024/1/17 |
1,255 |
1,275 |
1,246 |
1,251 |
-0.71% |
28,900 |
2024/1/16 |
1,261 |
1,270 |
1,250 |
1,260 |
-3.60% |
47,700 |
2024/1/15 |
1,284 |
1,310 |
1,284 |
1,307 |
+1.79% |
25,400 |
2024/1/12 |
1,297 |
1,301 |
1,278 |
1,284 |
-0.93% |
11,800 |
2024/1/11 |
1,297 |
1,302 |
1,292 |
1,296 |
+0.62% |
13,200 |
2024/1/10 |
1,281 |
1,298 |
1,280 |
1,288 |
+0.47% |
13,800 |
2024/1/9 |
1,273 |
1,287 |
1,270 |
1,282 |
+0.94% |
11,800 |
2024/1/5 |
1,268 |
1,270 |
1,259 |
1,270 |
+0.32% |
9,200 |
2024/1/4 |
1,225 |
1,266 |
1,211 |
1,266 |
+3.60% |
14,600 |
2023/12/29 |
1,233 |
1,236 |
1,218 |
1,222 |
-0.65% |
13,100 |
2023/12/28 |
1,211 |
1,230 |
1,211 |
1,230 |
+0.82% |
16,200 |
2023/12/27 |
1,205 |
1,226 |
1,204 |
1,220 |
+1.58% |
36,800 |
2023/12/26 |
1,200 |
1,207 |
1,191 |
1,201 |
+0.08% |
26,100 |
2023/12/25 |
1,204 |
1,204 |
1,195 |
1,200 |
-0.17% |
18,900 |
2023/12/22 |
1,201 |
1,210 |
1,200 |
1,202 |
+0.17% |
13,300 |
2023/12/21 |
1,200 |
1,205 |
1,193 |
1,200 |
-1.80% |
14,300 |
2023/12/20 |
1,202 |
1,236 |
1,202 |
1,222 |
+1.83% |
24,700 |
2023/12/19 |
1,200 |
1,201 |
1,184 |
1,200 |
+0.00% |
22,900 |
2023/12/18 |
1,212 |
1,215 |
1,190 |
1,200 |
-3.38% |
43,200 |
2023/12/15 |
1,273 |
1,273 |
1,239 |
1,242 |
-2.74% |
23,200 |
2023/12/14 |
1,300 |
1,300 |
1,271 |
1,277 |
-1.24% |
17,600 |
2023/12/13 |
1,291 |
1,303 |
1,290 |
1,293 |
-0.46% |
7,700 |
2023/12/12 |
1,316 |
1,317 |
1,295 |
1,299 |
-1.14% |
13,600 |
2023/12/11 |
1,325 |
1,337 |
1,310 |
1,314 |
-0.76% |
16,200 |
2023/12/8 |
1,328 |
1,345 |
1,321 |
1,324 |
-1.41% |
13,100 |
2023/12/7 |
1,355 |
1,357 |
1,343 |
1,343 |
-1.25% |
8,500 |
2023/12/6 |
1,327 |
1,364 |
1,327 |
1,360 |
+2.64% |
14,000 |
2023/12/5 |
1,317 |
1,337 |
1,317 |
1,325 |
-0.23% |
16,200 |
2023/12/4 |
1,333 |
1,333 |
1,317 |
1,328 |
-0.38% |
10,900 |
2023/12/1 |
1,354 |
1,354 |
1,329 |
1,333 |
-2.20% |
15,500 |
2023/11/30 |
1,345 |
1,363 |
1,338 |
1,363 |
+1.34% |
21,700 |
2023/11/29 |
1,333 |
1,349 |
1,333 |
1,345 |
+0.75% |
14,700 |
2023/11/28 |
1,330 |
1,344 |
1,324 |
1,335 |
+1.14% |
19,000 |
2023/11/27 |
1,330 |
1,331 |
1,315 |
1,320 |
+0.00% |
6,500 |
2023/11/24 |
1,315 |
1,329 |
1,315 |
1,320 |
+0.46% |
14,300 |
2023/11/22 |
1,307 |
1,315 |
1,302 |
1,314 |
+0.54% |
7,500 |
2023/11/21 |
1,305 |
1,314 |
1,302 |
1,307 |
+0.69% |
11,500 |
2023/11/20 |
1,310 |
1,313 |
1,294 |
1,298 |
-1.44% |
17,700 |
2023/11/17 |
1,289 |
1,317 |
1,286 |
1,317 |
+2.89% |
27,000 |
2023/11/16 |
1,274 |
1,285 |
1,272 |
1,280 |
+0.47% |
11,000 |
2023/11/15 |
1,263 |
1,275 |
1,257 |
1,274 |
+1.76% |
20,200 |
2023/11/14 |
1,260 |
1,267 |
1,251 |
1,252 |
+0.40% |
12,700 |
2023/11/13 |
1,251 |
1,267 |
1,241 |
1,247 |
-0.24% |
28,800 |
2023/11/10 |
1,242 |
1,251 |
1,234 |
1,250 |
+0.00% |
12,200 |
2023/11/9 |
1,236 |
1,255 |
1,236 |
1,250 |
-0.08% |
16,800 |
2023/11/8 |
1,254 |
1,273 |
1,244 |
1,251 |
-0.64% |
23,700 |
2023/11/7 |
1,280 |
1,283 |
1,258 |
1,259 |
-1.87% |
13,500 |
2023/11/6 |
1,262 |
1,287 |
1,262 |
1,283 |
+1.34% |
23,000 |
2023/11/2 |
1,256 |
1,270 |
1,253 |
1,266 |
+2.01% |
30,500 |
2023/11/1 |
1,236 |
1,244 |
1,229 |
1,241 |
+1.31% |
20,300 |
2023/10/31 |
1,209 |
1,225 |
1,199 |
1,225 |
+0.49% |
24,000 |
2023/10/30 |
1,223 |
1,230 |
1,215 |
1,219 |
-0.33% |
16,000 |
2023/10/27 |
1,204 |
1,223 |
1,204 |
1,223 |
+2.26% |
12,600 |
2023/10/26 |
1,198 |
1,222 |
1,196 |
1,196 |
-2.13% |
20,600 |
|