日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
997 |
1,011 |
984 |
995 |
-0.60% |
20,300 |
2024/4/25 |
1,010 |
1,010 |
993 |
1,001 |
-1.77% |
6,800 |
2024/4/24 |
1,006 |
1,028 |
1,005 |
1,019 |
+2.83% |
8,900 |
2024/4/23 |
975 |
997 |
975 |
991 |
+1.64% |
10,100 |
2024/4/22 |
968 |
982 |
952 |
975 |
+1.14% |
11,000 |
2024/4/19 |
984 |
986 |
945 |
964 |
-1.93% |
28,300 |
2024/4/18 |
966 |
998 |
961 |
983 |
+2.29% |
13,300 |
2024/4/17 |
1,000 |
1,001 |
960 |
961 |
-4.47% |
55,900 |
2024/4/16 |
1,010 |
1,019 |
991 |
1,006 |
-1.28% |
30,300 |
2024/4/15 |
1,017 |
1,025 |
1,007 |
1,019 |
-0.88% |
7,600 |
2024/4/12 |
1,036 |
1,039 |
1,013 |
1,028 |
-1.34% |
23,200 |
2024/4/11 |
1,049 |
1,049 |
1,027 |
1,042 |
-0.76% |
9,200 |
2024/4/10 |
1,050 |
1,082 |
1,039 |
1,050 |
+1.16% |
39,400 |
2024/4/9 |
1,043 |
1,050 |
1,038 |
1,038 |
-0.48% |
11,600 |
2024/4/8 |
1,041 |
1,043 |
1,022 |
1,043 |
+0.19% |
13,600 |
2024/4/5 |
1,050 |
1,050 |
1,021 |
1,041 |
-1.89% |
29,900 |
2024/4/4 |
1,083 |
1,098 |
1,060 |
1,061 |
-1.49% |
19,400 |
2024/4/3 |
1,081 |
1,089 |
1,062 |
1,077 |
-0.28% |
27,700 |
2024/4/2 |
1,110 |
1,110 |
1,073 |
1,080 |
-2.70% |
30,100 |
2024/4/1 |
1,133 |
1,133 |
1,095 |
1,110 |
-1.60% |
25,400 |
2024/3/29 |
1,110 |
1,142 |
1,110 |
1,128 |
+1.62% |
26,000 |
2024/3/28 |
1,120 |
1,130 |
1,088 |
1,110 |
-0.98% |
32,700 |
2024/3/27 |
1,163 |
1,163 |
1,121 |
1,121 |
-3.94% |
50,300 |
2024/3/26 |
1,172 |
1,197 |
1,160 |
1,167 |
-0.09% |
28,600 |
2024/3/25 |
1,167 |
1,185 |
1,160 |
1,168 |
+0.09% |
12,600 |
2024/3/22 |
1,173 |
1,186 |
1,153 |
1,167 |
-0.17% |
14,900 |
2024/3/21 |
1,211 |
1,211 |
1,169 |
1,169 |
-1.02% |
33,000 |
2024/3/19 |
1,186 |
1,198 |
1,163 |
1,181 |
-0.25% |
26,300 |
2024/3/18 |
1,154 |
1,184 |
1,150 |
1,184 |
+4.23% |
24,300 |
2024/3/15 |
1,148 |
1,155 |
1,125 |
1,136 |
-1.56% |
29,200 |
2024/3/14 |
1,168 |
1,175 |
1,135 |
1,154 |
-0.69% |
62,300 |
2024/3/13 |
1,203 |
1,209 |
1,144 |
1,162 |
-3.17% |
66,500 |
2024/3/12 |
1,201 |
1,214 |
1,170 |
1,200 |
+0.00% |
37,200 |
2024/3/11 |
1,226 |
1,245 |
1,185 |
1,200 |
-4.76% |
64,600 |
2024/3/8 |
1,300 |
1,328 |
1,257 |
1,260 |
-4.47% |
93,400 |
2024/3/7 |
1,421 |
1,448 |
1,316 |
1,319 |
-9.03% |
186,600 |
2024/3/6 |
1,355 |
1,462 |
1,341 |
1,450 |
+4.69% |
275,700 |
2024/3/5 |
1,281 |
1,411 |
1,270 |
1,385 |
+6.54% |
296,900 |
2024/3/4 |
1,275 |
1,318 |
1,249 |
1,300 |
+7.00% |
111,400 |
2024/3/1 |
1,248 |
1,253 |
1,207 |
1,215 |
-2.72% |
89,900 |
2024/2/29 |
1,350 |
1,350 |
1,246 |
1,249 |
-8.57% |
173,800 |
2024/2/28 |
1,234 |
1,371 |
1,220 |
1,366 |
+14.89% |
619,100 |
2024/2/27 |
1,162 |
1,285 |
1,157 |
1,189 |
+2.32% |
283,200 |
2024/2/26 |
1,151 |
1,186 |
1,142 |
1,162 |
+0.96% |
28,500 |
2024/2/22 |
1,166 |
1,188 |
1,124 |
1,151 |
-0.26% |
40,900 |
2024/2/21 |
1,140 |
1,181 |
1,131 |
1,154 |
+1.05% |
22,500 |
2024/2/20 |
1,180 |
1,180 |
1,138 |
1,142 |
-3.22% |
24,800 |
2024/2/19 |
1,146 |
1,180 |
1,131 |
1,180 |
+4.06% |
24,300 |
2024/2/16 |
1,085 |
1,134 |
1,067 |
1,134 |
+2.44% |
38,000 |
2024/2/15 |
1,077 |
1,165 |
1,062 |
1,107 |
-2.64% |
73,700 |
2024/2/14 |
1,155 |
1,155 |
1,051 |
1,137 |
-0.44% |
54,000 |
2024/2/13 |
1,180 |
1,189 |
1,133 |
1,142 |
-4.52% |
40,400 |
2024/2/9 |
1,165 |
1,202 |
1,159 |
1,196 |
+3.19% |
19,600 |
2024/2/8 |
1,185 |
1,185 |
1,152 |
1,159 |
-2.69% |
20,700 |
2024/2/7 |
1,224 |
1,224 |
1,191 |
1,191 |
-1.57% |
13,600 |
2024/2/6 |
1,193 |
1,233 |
1,179 |
1,210 |
+1.94% |
35,900 |
2024/2/5 |
1,204 |
1,207 |
1,172 |
1,187 |
-1.00% |
10,600 |
2024/2/2 |
1,167 |
1,208 |
1,155 |
1,199 |
+2.13% |
20,400 |
2024/2/1 |
1,156 |
1,174 |
1,143 |
1,174 |
+1.21% |
20,800 |
2024/1/31 |
1,160 |
1,177 |
1,135 |
1,160 |
-1.28% |
46,500 |
2024/1/30 |
1,166 |
1,187 |
1,134 |
1,175 |
+0.17% |
54,000 |
2024/1/29 |
1,199 |
1,199 |
1,145 |
1,173 |
-1.59% |
51,200 |
2024/1/26 |
1,202 |
1,220 |
1,190 |
1,192 |
-1.65% |
39,800 |
2024/1/25 |
1,230 |
1,250 |
1,203 |
1,212 |
-0.98% |
29,200 |
2024/1/24 |
1,235 |
1,250 |
1,206 |
1,224 |
-0.57% |
32,500 |
2024/1/23 |
1,258 |
1,259 |
1,231 |
1,231 |
-2.69% |
25,900 |
2024/1/22 |
1,220 |
1,265 |
1,211 |
1,265 |
+4.03% |
41,000 |
2024/1/19 |
1,235 |
1,259 |
1,212 |
1,216 |
-1.54% |
27,100 |
2024/1/18 |
1,257 |
1,283 |
1,225 |
1,235 |
-0.64% |
42,800 |
2024/1/17 |
1,313 |
1,313 |
1,225 |
1,243 |
-5.11% |
86,000 |
2024/1/16 |
1,310 |
1,350 |
1,275 |
1,310 |
+0.77% |
164,600 |
2024/1/15 |
1,223 |
1,311 |
1,208 |
1,300 |
+7.08% |
133,400 |
2024/1/12 |
1,224 |
1,238 |
1,201 |
1,214 |
-1.22% |
37,400 |
2024/1/11 |
1,219 |
1,239 |
1,202 |
1,229 |
+2.76% |
27,900 |
2024/1/10 |
1,215 |
1,222 |
1,180 |
1,196 |
-1.48% |
65,700 |
2024/1/9 |
1,228 |
1,243 |
1,208 |
1,214 |
-1.14% |
41,300 |
2024/1/5 |
1,278 |
1,278 |
1,215 |
1,228 |
-3.91% |
41,800 |
2024/1/4 |
1,218 |
1,300 |
1,207 |
1,278 |
+5.01% |
81,700 |
2023/12/29 |
1,257 |
1,263 |
1,214 |
1,217 |
-3.49% |
91,200 |
2023/12/28 |
1,222 |
1,265 |
1,200 |
1,261 |
+3.19% |
45,500 |
2023/12/27 |
1,305 |
1,306 |
1,220 |
1,222 |
-4.53% |
92,800 |
2023/12/26 |
1,300 |
1,330 |
1,251 |
1,280 |
-3.03% |
162,400 |
2023/12/25 |
1,161 |
1,333 |
1,160 |
1,320 |
+13.70% |
162,200 |
2023/12/22 |
1,160 |
1,175 |
1,121 |
1,161 |
-2.19% |
78,000 |
2023/12/21 |
1,266 |
1,266 |
1,151 |
1,187 |
-4.12% |
100,100 |
2023/12/20 |
1,270 |
1,271 |
1,179 |
1,238 |
+1.48% |
195,900 |
2023/12/19 |
1,077 |
1,307 |
1,077 |
1,220 |
+14.02% |
473,100 |
2023/12/18 |
1,150 |
1,150 |
1,069 |
1,070 |
-10.23% |
204,800 |
2023/12/15 |
1,289 |
1,316 |
1,178 |
1,192 |
--- |
995,200 |
|