日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,501 |
1,517 |
1,492 |
1,514 |
-0.07% |
162,800 |
2024/4/25 |
1,491 |
1,521 |
1,490 |
1,515 |
+1.81% |
240,700 |
2024/4/24 |
1,491 |
1,496 |
1,472 |
1,488 |
-0.60% |
176,900 |
2024/4/23 |
1,510 |
1,516 |
1,494 |
1,497 |
-0.47% |
117,400 |
2024/4/22 |
1,520 |
1,520 |
1,494 |
1,504 |
-1.12% |
150,700 |
2024/4/19 |
1,531 |
1,537 |
1,481 |
1,521 |
-0.91% |
406,900 |
2024/4/18 |
1,510 |
1,536 |
1,509 |
1,535 |
+1.66% |
327,200 |
2024/4/17 |
1,507 |
1,519 |
1,495 |
1,510 |
-0.07% |
279,800 |
2024/4/16 |
1,500 |
1,542 |
1,498 |
1,511 |
+0.33% |
629,100 |
2024/4/15 |
1,498 |
1,515 |
1,490 |
1,506 |
+0.40% |
570,900 |
2024/4/12 |
1,445 |
1,507 |
1,422 |
1,500 |
+3.81% |
2,360,300 |
2024/4/11 |
1,445 |
1,445 |
1,444 |
1,445 |
+26.20% |
1,278,300 |
2024/4/10 |
1,138 |
1,149 |
1,137 |
1,145 |
+0.88% |
69,200 |
2024/4/9 |
1,130 |
1,137 |
1,123 |
1,135 |
+0.27% |
51,400 |
2024/4/8 |
1,123 |
1,135 |
1,122 |
1,132 |
+0.80% |
87,000 |
2024/4/5 |
1,120 |
1,126 |
1,111 |
1,123 |
-0.09% |
67,200 |
2024/4/4 |
1,125 |
1,131 |
1,121 |
1,124 |
+0.09% |
65,400 |
2024/4/3 |
1,116 |
1,129 |
1,109 |
1,123 |
+0.36% |
63,000 |
2024/4/2 |
1,131 |
1,134 |
1,119 |
1,119 |
-1.32% |
71,000 |
2024/4/1 |
1,140 |
1,144 |
1,129 |
1,134 |
-0.26% |
62,400 |
2024/3/29 |
1,131 |
1,139 |
1,126 |
1,137 |
+0.98% |
85,600 |
2024/3/28 |
1,170 |
1,170 |
1,122 |
1,126 |
-4.66% |
207,100 |
2024/3/27 |
1,177 |
1,184 |
1,173 |
1,181 |
+0.34% |
120,400 |
2024/3/26 |
1,168 |
1,185 |
1,165 |
1,177 |
+1.12% |
86,300 |
2024/3/25 |
1,178 |
1,178 |
1,161 |
1,164 |
-1.52% |
124,500 |
2024/3/22 |
1,184 |
1,185 |
1,173 |
1,182 |
+0.17% |
85,400 |
2024/3/21 |
1,184 |
1,187 |
1,180 |
1,180 |
+0.25% |
77,600 |
2024/3/19 |
1,168 |
1,184 |
1,164 |
1,177 |
+1.55% |
125,000 |
2024/3/18 |
1,163 |
1,173 |
1,159 |
1,159 |
+0.35% |
86,500 |
2024/3/15 |
1,159 |
1,159 |
1,147 |
1,155 |
+0.70% |
145,200 |
2024/3/14 |
1,149 |
1,149 |
1,138 |
1,147 |
+0.44% |
72,300 |
2024/3/13 |
1,143 |
1,151 |
1,136 |
1,142 |
+0.26% |
88,800 |
2024/3/12 |
1,127 |
1,139 |
1,118 |
1,139 |
+0.62% |
84,300 |
2024/3/11 |
1,148 |
1,152 |
1,128 |
1,132 |
-1.91% |
87,600 |
2024/3/8 |
1,144 |
1,158 |
1,143 |
1,154 |
+0.35% |
95,900 |
2024/3/7 |
1,156 |
1,163 |
1,148 |
1,150 |
-0.35% |
80,400 |
2024/3/6 |
1,153 |
1,168 |
1,150 |
1,154 |
-0.26% |
140,700 |
2024/3/5 |
1,151 |
1,157 |
1,141 |
1,157 |
+0.52% |
51,900 |
2024/3/4 |
1,153 |
1,159 |
1,143 |
1,151 |
-0.17% |
92,300 |
2024/3/1 |
1,151 |
1,157 |
1,145 |
1,153 |
+0.00% |
58,900 |
2024/2/29 |
1,161 |
1,161 |
1,148 |
1,153 |
-0.35% |
68,100 |
2024/2/28 |
1,155 |
1,164 |
1,154 |
1,157 |
-0.09% |
56,500 |
2024/2/27 |
1,155 |
1,163 |
1,152 |
1,158 |
+0.52% |
77,400 |
2024/2/26 |
1,160 |
1,168 |
1,152 |
1,152 |
+0.17% |
105,800 |
2024/2/22 |
1,150 |
1,153 |
1,141 |
1,150 |
+0.88% |
59,000 |
2024/2/21 |
1,154 |
1,157 |
1,135 |
1,140 |
-1.64% |
55,800 |
2024/2/20 |
1,159 |
1,164 |
1,154 |
1,159 |
+0.09% |
105,300 |
2024/2/19 |
1,145 |
1,158 |
1,144 |
1,158 |
+1.14% |
105,700 |
2024/2/16 |
1,130 |
1,151 |
1,130 |
1,145 |
+1.69% |
124,300 |
2024/2/15 |
1,140 |
1,140 |
1,116 |
1,126 |
-0.18% |
98,800 |
2024/2/14 |
1,155 |
1,156 |
1,124 |
1,128 |
-1.83% |
140,800 |
2024/2/13 |
1,133 |
1,153 |
1,124 |
1,149 |
+1.86% |
190,800 |
2024/2/9 |
1,117 |
1,136 |
1,115 |
1,128 |
+0.53% |
129,800 |
2024/2/8 |
1,120 |
1,123 |
1,107 |
1,122 |
-0.09% |
145,900 |
2024/2/7 |
1,115 |
1,124 |
1,115 |
1,123 |
+0.36% |
79,300 |
2024/2/6 |
1,122 |
1,126 |
1,115 |
1,119 |
-0.36% |
63,300 |
2024/2/5 |
1,135 |
1,135 |
1,122 |
1,123 |
-0.88% |
110,100 |
2024/2/2 |
1,123 |
1,136 |
1,121 |
1,133 |
+0.53% |
121,300 |
2024/2/1 |
1,128 |
1,132 |
1,121 |
1,127 |
+0.18% |
154,000 |
2024/1/31 |
1,118 |
1,125 |
1,114 |
1,125 |
+0.90% |
117,700 |
2024/1/30 |
1,111 |
1,116 |
1,107 |
1,115 |
+0.54% |
88,000 |
2024/1/29 |
1,110 |
1,113 |
1,103 |
1,109 |
+0.36% |
92,500 |
2024/1/26 |
1,095 |
1,108 |
1,094 |
1,105 |
+1.01% |
172,700 |
2024/1/25 |
1,080 |
1,094 |
1,078 |
1,094 |
+1.77% |
89,200 |
2024/1/24 |
1,080 |
1,083 |
1,071 |
1,075 |
-0.09% |
65,500 |
2024/1/23 |
1,087 |
1,088 |
1,076 |
1,076 |
-0.74% |
70,000 |
2024/1/22 |
1,078 |
1,087 |
1,078 |
1,084 |
+0.65% |
71,800 |
2024/1/19 |
1,078 |
1,079 |
1,072 |
1,077 |
+0.47% |
60,000 |
2024/1/18 |
1,068 |
1,076 |
1,066 |
1,072 |
+0.37% |
62,900 |
2024/1/17 |
1,081 |
1,087 |
1,068 |
1,068 |
-1.20% |
88,600 |
2024/1/16 |
1,087 |
1,087 |
1,078 |
1,081 |
-0.18% |
69,600 |
2024/1/15 |
1,079 |
1,088 |
1,078 |
1,083 |
+0.19% |
71,800 |
2024/1/12 |
1,085 |
1,090 |
1,074 |
1,081 |
-0.37% |
115,600 |
2024/1/11 |
1,089 |
1,091 |
1,082 |
1,085 |
+0.37% |
94,500 |
2024/1/10 |
1,075 |
1,086 |
1,074 |
1,081 |
+0.75% |
80,100 |
2024/1/9 |
1,065 |
1,075 |
1,065 |
1,073 |
+1.13% |
90,400 |
2024/1/5 |
1,061 |
1,063 |
1,057 |
1,061 |
+0.28% |
66,600 |
2024/1/4 |
1,050 |
1,058 |
1,036 |
1,058 |
+0.76% |
109,900 |
2023/12/29 |
1,050 |
1,055 |
1,043 |
1,050 |
+0.38% |
77,900 |
2023/12/28 |
1,033 |
1,047 |
1,033 |
1,046 |
+0.87% |
72,800 |
2023/12/27 |
1,020 |
1,037 |
1,020 |
1,037 |
+1.67% |
192,600 |
2023/12/26 |
1,020 |
1,025 |
1,017 |
1,020 |
-0.10% |
117,400 |
2023/12/25 |
1,030 |
1,032 |
1,020 |
1,021 |
-0.39% |
99,300 |
2023/12/22 |
1,033 |
1,033 |
1,020 |
1,025 |
+0.10% |
160,800 |
2023/12/21 |
1,029 |
1,030 |
1,020 |
1,024 |
-0.68% |
93,600 |
2023/12/20 |
1,035 |
1,041 |
1,029 |
1,031 |
-0.39% |
111,800 |
2023/12/19 |
1,038 |
1,042 |
1,027 |
1,035 |
+0.29% |
121,100 |
2023/12/18 |
1,042 |
1,043 |
1,023 |
1,032 |
-2.18% |
135,900 |
2023/12/15 |
1,051 |
1,061 |
1,051 |
1,055 |
+0.29% |
109,000 |
2023/12/14 |
1,067 |
1,069 |
1,046 |
1,052 |
-1.13% |
113,300 |
2023/12/13 |
1,062 |
1,066 |
1,051 |
1,064 |
+0.38% |
123,100 |
2023/12/12 |
1,076 |
1,076 |
1,060 |
1,060 |
-0.75% |
82,200 |
2023/12/11 |
1,080 |
1,080 |
1,067 |
1,068 |
+0.19% |
63,200 |
2023/12/8 |
1,075 |
1,078 |
1,062 |
1,066 |
-1.39% |
112,600 |
2023/12/7 |
1,085 |
1,088 |
1,080 |
1,081 |
-1.28% |
63,300 |
2023/12/6 |
1,087 |
1,104 |
1,087 |
1,095 |
+1.11% |
72,800 |
2023/12/5 |
1,099 |
1,105 |
1,083 |
1,083 |
-1.46% |
86,700 |
2023/12/4 |
1,103 |
1,109 |
1,093 |
1,099 |
-0.27% |
80,100 |
2023/12/1 |
1,099 |
1,113 |
1,096 |
1,102 |
+0.64% |
176,000 |
2023/11/30 |
1,092 |
1,096 |
1,085 |
1,095 |
+0.27% |
96,100 |
2023/11/29 |
1,085 |
1,092 |
1,080 |
1,092 |
+0.74% |
97,900 |
2023/11/28 |
1,081 |
1,085 |
1,077 |
1,084 |
+0.37% |
73,000 |
2023/11/27 |
1,084 |
1,086 |
1,076 |
1,080 |
+0.19% |
57,200 |
2023/11/24 |
1,079 |
1,089 |
1,076 |
1,078 |
+0.37% |
105,700 |
2023/11/22 |
1,057 |
1,075 |
1,056 |
1,074 |
+1.61% |
104,400 |
2023/11/21 |
1,047 |
1,058 |
1,045 |
1,057 |
+0.86% |
94,400 |
2023/11/20 |
1,064 |
1,068 |
1,046 |
1,048 |
-1.50% |
101,500 |
2023/11/17 |
1,044 |
1,064 |
1,044 |
1,064 |
+2.21% |
72,700 |
2023/11/16 |
1,044 |
1,051 |
1,039 |
1,041 |
-0.19% |
56,300 |
2023/11/15 |
1,048 |
1,052 |
1,037 |
1,043 |
-0.48% |
116,300 |
2023/11/14 |
1,040 |
1,055 |
1,038 |
1,048 |
+0.96% |
98,800 |
2023/11/13 |
1,037 |
1,051 |
1,032 |
1,038 |
-0.57% |
98,000 |
2023/11/10 |
1,003 |
1,054 |
1,003 |
1,044 |
-4.48% |
252,500 |
2023/11/9 |
1,080 |
1,093 |
1,079 |
1,093 |
+0.92% |
95,400 |
2023/11/8 |
1,083 |
1,088 |
1,072 |
1,083 |
-0.46% |
95,800 |
2023/11/7 |
1,089 |
1,096 |
1,083 |
1,088 |
+0.00% |
100,700 |
2023/11/6 |
1,090 |
1,093 |
1,082 |
1,088 |
+0.18% |
137,400 |
2023/11/2 |
1,081 |
1,086 |
1,078 |
1,086 |
+0.84% |
107,700 |
2023/11/1 |
1,072 |
1,081 |
1,069 |
1,077 |
+1.13% |
165,700 |
2023/10/31 |
1,050 |
1,065 |
1,048 |
1,065 |
+0.76% |
124,500 |
2023/10/30 |
1,070 |
1,070 |
1,055 |
1,057 |
-1.12% |
282,700 |
2023/10/27 |
1,065 |
1,070 |
1,061 |
1,069 |
+1.52% |
97,600 |
2023/10/26 |
1,057 |
1,069 |
1,051 |
1,053 |
-1.31% |
81,000 |
|