日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,275 |
1,275 |
1,251 |
1,263 |
-0.94% |
53,600 |
2024/4/25 |
1,288 |
1,288 |
1,266 |
1,275 |
-1.09% |
18,000 |
2024/4/24 |
1,286 |
1,289 |
1,272 |
1,289 |
+0.78% |
12,600 |
2024/4/23 |
1,278 |
1,292 |
1,271 |
1,279 |
+0.08% |
12,300 |
2024/4/22 |
1,260 |
1,278 |
1,256 |
1,278 |
+2.65% |
15,100 |
2024/4/19 |
1,267 |
1,267 |
1,233 |
1,245 |
-1.97% |
24,200 |
2024/4/18 |
1,254 |
1,277 |
1,254 |
1,270 |
+1.28% |
11,600 |
2024/4/17 |
1,277 |
1,283 |
1,254 |
1,254 |
-1.34% |
28,700 |
2024/4/16 |
1,311 |
1,311 |
1,269 |
1,271 |
-3.05% |
35,100 |
2024/4/15 |
1,311 |
1,319 |
1,305 |
1,311 |
-0.83% |
19,300 |
2024/4/12 |
1,326 |
1,336 |
1,318 |
1,322 |
-0.30% |
7,000 |
2024/4/11 |
1,319 |
1,334 |
1,313 |
1,326 |
+0.45% |
15,400 |
2024/4/10 |
1,331 |
1,345 |
1,320 |
1,320 |
-1.12% |
12,400 |
2024/4/9 |
1,323 |
1,340 |
1,323 |
1,335 |
+0.98% |
7,200 |
2024/4/8 |
1,344 |
1,344 |
1,317 |
1,322 |
-1.05% |
13,500 |
2024/4/5 |
1,337 |
1,344 |
1,315 |
1,336 |
-0.96% |
19,000 |
2024/4/4 |
1,349 |
1,370 |
1,349 |
1,349 |
-0.22% |
5,900 |
2024/4/3 |
1,355 |
1,367 |
1,338 |
1,352 |
+0.22% |
8,900 |
2024/4/2 |
1,358 |
1,374 |
1,338 |
1,349 |
-0.66% |
13,800 |
2024/4/1 |
1,393 |
1,395 |
1,354 |
1,358 |
-3.14% |
26,100 |
2024/3/29 |
1,372 |
1,403 |
1,362 |
1,402 |
+2.19% |
17,300 |
2024/3/28 |
1,360 |
1,384 |
1,360 |
1,372 |
-0.94% |
13,400 |
2024/3/27 |
1,391 |
1,396 |
1,372 |
1,385 |
+0.22% |
18,100 |
2024/3/26 |
1,398 |
1,404 |
1,381 |
1,382 |
-1.14% |
16,300 |
2024/3/25 |
1,395 |
1,410 |
1,384 |
1,398 |
-0.14% |
24,400 |
2024/3/22 |
1,411 |
1,411 |
1,385 |
1,400 |
-0.57% |
19,000 |
2024/3/21 |
1,382 |
1,408 |
1,375 |
1,408 |
+2.40% |
22,200 |
2024/3/19 |
1,369 |
1,375 |
1,363 |
1,375 |
+0.22% |
13,800 |
2024/3/18 |
1,377 |
1,386 |
1,365 |
1,372 |
-0.22% |
10,200 |
2024/3/15 |
1,367 |
1,382 |
1,360 |
1,375 |
+0.73% |
17,300 |
2024/3/14 |
1,354 |
1,365 |
1,345 |
1,365 |
+1.71% |
8,400 |
2024/3/13 |
1,364 |
1,364 |
1,332 |
1,342 |
-0.81% |
9,500 |
2024/3/12 |
1,338 |
1,353 |
1,325 |
1,353 |
+1.58% |
13,400 |
2024/3/11 |
1,371 |
1,372 |
1,321 |
1,332 |
-3.76% |
31,600 |
2024/3/8 |
1,361 |
1,391 |
1,361 |
1,384 |
+1.39% |
32,100 |
2024/3/7 |
1,356 |
1,370 |
1,347 |
1,365 |
+0.59% |
21,300 |
2024/3/6 |
1,320 |
1,362 |
1,320 |
1,357 |
+2.80% |
18,700 |
2024/3/5 |
1,327 |
1,328 |
1,311 |
1,320 |
-0.75% |
18,700 |
2024/3/4 |
1,331 |
1,337 |
1,321 |
1,330 |
-0.23% |
13,800 |
2024/3/1 |
1,332 |
1,335 |
1,323 |
1,333 |
+0.00% |
13,400 |
2024/2/29 |
1,336 |
1,338 |
1,325 |
1,333 |
-0.45% |
7,100 |
2024/2/28 |
1,334 |
1,342 |
1,331 |
1,339 |
+0.83% |
7,400 |
2024/2/27 |
1,334 |
1,346 |
1,328 |
1,328 |
-0.67% |
7,200 |
2024/2/26 |
1,341 |
1,346 |
1,334 |
1,337 |
-0.82% |
12,300 |
2024/2/22 |
1,344 |
1,348 |
1,332 |
1,348 |
+0.67% |
12,000 |
2024/2/21 |
1,339 |
1,344 |
1,324 |
1,339 |
+0.30% |
11,000 |
2024/2/20 |
1,336 |
1,345 |
1,333 |
1,335 |
-0.45% |
8,000 |
2024/2/19 |
1,313 |
1,342 |
1,302 |
1,341 |
+2.68% |
20,500 |
2024/2/16 |
1,292 |
1,317 |
1,292 |
1,306 |
+1.40% |
21,000 |
2024/2/15 |
1,312 |
1,320 |
1,283 |
1,288 |
-1.53% |
28,200 |
2024/2/14 |
1,321 |
1,327 |
1,306 |
1,308 |
-1.58% |
16,500 |
2024/2/13 |
1,311 |
1,336 |
1,302 |
1,329 |
+2.07% |
34,900 |
2024/2/9 |
1,343 |
1,348 |
1,302 |
1,302 |
-5.58% |
102,500 |
2024/2/8 |
1,384 |
1,388 |
1,347 |
1,379 |
-0.43% |
54,400 |
2024/2/7 |
1,349 |
1,385 |
1,349 |
1,385 |
+2.67% |
20,000 |
2024/2/6 |
1,339 |
1,371 |
1,337 |
1,349 |
+0.75% |
15,100 |
2024/2/5 |
1,358 |
1,358 |
1,339 |
1,339 |
-1.40% |
16,200 |
2024/2/2 |
1,362 |
1,373 |
1,340 |
1,358 |
+0.37% |
22,700 |
2024/2/1 |
1,360 |
1,370 |
1,344 |
1,353 |
-1.81% |
19,300 |
2024/1/31 |
1,327 |
1,387 |
1,327 |
1,378 |
+3.77% |
43,200 |
2024/1/30 |
1,333 |
1,352 |
1,327 |
1,328 |
-0.30% |
55,500 |
2024/1/29 |
1,323 |
1,332 |
1,316 |
1,332 |
+0.99% |
10,200 |
2024/1/26 |
1,329 |
1,335 |
1,311 |
1,319 |
-0.75% |
12,500 |
2024/1/25 |
1,319 |
1,335 |
1,315 |
1,329 |
+0.76% |
25,300 |
2024/1/24 |
1,317 |
1,319 |
1,308 |
1,319 |
+0.76% |
10,600 |
2024/1/23 |
1,307 |
1,317 |
1,304 |
1,309 |
+0.15% |
13,100 |
2024/1/22 |
1,300 |
1,310 |
1,300 |
1,307 |
+1.00% |
9,900 |
2024/1/19 |
1,310 |
1,317 |
1,294 |
1,294 |
-1.30% |
14,800 |
2024/1/18 |
1,300 |
1,325 |
1,300 |
1,311 |
+0.54% |
17,500 |
2024/1/17 |
1,305 |
1,330 |
1,304 |
1,304 |
-0.08% |
19,000 |
2024/1/16 |
1,322 |
1,322 |
1,303 |
1,305 |
-1.29% |
17,900 |
2024/1/15 |
1,302 |
1,334 |
1,302 |
1,322 |
+0.69% |
21,100 |
2024/1/12 |
1,321 |
1,328 |
1,307 |
1,313 |
+0.15% |
15,700 |
2024/1/11 |
1,338 |
1,338 |
1,311 |
1,311 |
-2.02% |
20,900 |
2024/1/10 |
1,328 |
1,342 |
1,325 |
1,338 |
+0.75% |
16,200 |
2024/1/9 |
1,350 |
1,359 |
1,313 |
1,328 |
-0.75% |
32,500 |
2024/1/5 |
1,271 |
1,338 |
1,270 |
1,338 |
+4.69% |
53,800 |
2024/1/4 |
1,253 |
1,284 |
1,248 |
1,278 |
+2.73% |
20,900 |
2023/12/29 |
1,241 |
1,252 |
1,238 |
1,244 |
-0.08% |
14,900 |
2023/12/28 |
1,241 |
1,253 |
1,237 |
1,245 |
-0.16% |
7,600 |
2023/12/27 |
1,250 |
1,257 |
1,240 |
1,247 |
-0.16% |
12,900 |
2023/12/26 |
1,264 |
1,264 |
1,239 |
1,249 |
-0.79% |
8,500 |
2023/12/25 |
1,293 |
1,293 |
1,250 |
1,259 |
-2.33% |
19,200 |
2023/12/22 |
1,260 |
1,289 |
1,260 |
1,289 |
+2.30% |
43,700 |
2023/12/21 |
1,251 |
1,279 |
1,251 |
1,260 |
+0.32% |
21,700 |
2023/12/20 |
1,262 |
1,264 |
1,252 |
1,256 |
+0.16% |
8,600 |
2023/12/19 |
1,269 |
1,269 |
1,245 |
1,254 |
-0.40% |
23,800 |
2023/12/18 |
1,255 |
1,269 |
1,248 |
1,259 |
-0.16% |
22,200 |
2023/12/15 |
1,224 |
1,261 |
1,224 |
1,261 |
+2.94% |
21,400 |
2023/12/14 |
1,257 |
1,257 |
1,220 |
1,225 |
-1.92% |
16,700 |
2023/12/13 |
1,237 |
1,255 |
1,227 |
1,249 |
+0.81% |
13,400 |
2023/12/12 |
1,249 |
1,252 |
1,234 |
1,239 |
-0.16% |
12,400 |
2023/12/11 |
1,233 |
1,243 |
1,233 |
1,241 |
+1.39% |
8,700 |
2023/12/8 |
1,257 |
1,267 |
1,216 |
1,224 |
-2.55% |
36,300 |
2023/12/7 |
1,276 |
1,276 |
1,254 |
1,256 |
-2.48% |
24,300 |
2023/12/6 |
1,250 |
1,297 |
1,250 |
1,288 |
+3.12% |
31,600 |
2023/12/5 |
1,250 |
1,250 |
1,240 |
1,249 |
-0.32% |
15,400 |
2023/12/4 |
1,244 |
1,258 |
1,230 |
1,253 |
+1.21% |
15,600 |
2023/12/1 |
1,268 |
1,268 |
1,238 |
1,238 |
-1.98% |
25,700 |
2023/11/30 |
1,251 |
1,263 |
1,241 |
1,263 |
+0.48% |
8,200 |
2023/11/29 |
1,242 |
1,263 |
1,242 |
1,257 |
+0.16% |
12,200 |
2023/11/28 |
1,282 |
1,282 |
1,246 |
1,255 |
-1.72% |
34,300 |
2023/11/27 |
1,290 |
1,299 |
1,272 |
1,277 |
+1.19% |
39,500 |
2023/11/24 |
1,270 |
1,278 |
1,256 |
1,262 |
+0.16% |
25,600 |
2023/11/22 |
1,228 |
1,260 |
1,228 |
1,260 |
+2.77% |
39,700 |
2023/11/21 |
1,211 |
1,227 |
1,207 |
1,226 |
+1.24% |
27,700 |
2023/11/20 |
1,211 |
1,231 |
1,209 |
1,211 |
+0.83% |
48,000 |
2023/11/17 |
1,180 |
1,206 |
1,178 |
1,201 |
+1.78% |
47,600 |
2023/11/16 |
1,163 |
1,191 |
1,163 |
1,180 |
+1.46% |
32,200 |
2023/11/15 |
1,155 |
1,174 |
1,153 |
1,163 |
+0.61% |
26,300 |
2023/11/14 |
1,161 |
1,170 |
1,154 |
1,156 |
-0.60% |
12,100 |
2023/11/13 |
1,171 |
1,175 |
1,145 |
1,163 |
-0.17% |
30,100 |
2023/11/10 |
1,150 |
1,166 |
1,142 |
1,165 |
+0.87% |
44,700 |
2023/11/9 |
1,125 |
1,165 |
1,110 |
1,155 |
+7.64% |
192,700 |
2023/11/8 |
1,087 |
1,095 |
1,062 |
1,073 |
-0.46% |
75,400 |
2023/11/7 |
1,082 |
1,087 |
1,075 |
1,078 |
-0.92% |
17,500 |
2023/11/6 |
1,089 |
1,089 |
1,082 |
1,088 |
+0.65% |
8,300 |
2023/11/2 |
1,089 |
1,092 |
1,067 |
1,081 |
-0.28% |
20,700 |
2023/11/1 |
1,078 |
1,085 |
1,073 |
1,084 |
+0.84% |
33,300 |
2023/10/31 |
1,057 |
1,075 |
1,056 |
1,075 |
+1.80% |
14,700 |
2023/10/30 |
1,080 |
1,081 |
1,056 |
1,056 |
-2.76% |
33,400 |
2023/10/27 |
1,071 |
1,086 |
1,071 |
1,086 |
+1.69% |
13,900 |
2023/10/26 |
1,074 |
1,080 |
1,065 |
1,068 |
-1.02% |
10,100 |
|