日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,075 |
1,086 |
1,053 |
1,084 |
+1.12% |
24,900 |
2024/4/25 |
1,116 |
1,116 |
1,072 |
1,072 |
-4.88% |
37,600 |
2024/4/24 |
1,089 |
1,140 |
1,083 |
1,127 |
+5.13% |
61,400 |
2024/4/23 |
1,063 |
1,119 |
1,052 |
1,072 |
+2.78% |
191,500 |
2024/4/22 |
1,040 |
1,059 |
1,022 |
1,043 |
+1.07% |
81,200 |
2024/4/19 |
1,079 |
1,081 |
1,013 |
1,032 |
-6.10% |
114,700 |
2024/4/18 |
1,100 |
1,130 |
1,068 |
1,099 |
-0.72% |
97,700 |
2024/4/17 |
1,162 |
1,174 |
1,092 |
1,107 |
-5.47% |
158,000 |
2024/4/16 |
1,216 |
1,216 |
1,165 |
1,171 |
-4.64% |
76,000 |
2024/4/15 |
1,258 |
1,258 |
1,200 |
1,228 |
-2.62% |
55,400 |
2024/4/12 |
1,322 |
1,322 |
1,200 |
1,261 |
-1.94% |
37,900 |
2024/4/11 |
1,299 |
1,310 |
1,270 |
1,286 |
-1.08% |
34,800 |
2024/4/10 |
1,311 |
1,321 |
1,284 |
1,300 |
-1.66% |
31,000 |
2024/4/9 |
1,343 |
1,345 |
1,319 |
1,322 |
-1.56% |
24,100 |
2024/4/8 |
1,352 |
1,377 |
1,330 |
1,343 |
-0.67% |
30,400 |
2024/4/5 |
1,357 |
1,385 |
1,327 |
1,352 |
-1.39% |
68,600 |
2024/4/4 |
1,353 |
1,396 |
1,332 |
1,371 |
+1.33% |
35,200 |
2024/4/3 |
1,313 |
1,390 |
1,292 |
1,353 |
+0.74% |
77,300 |
2024/4/2 |
1,389 |
1,404 |
1,274 |
1,343 |
-5.36% |
148,900 |
2024/4/1 |
1,442 |
1,456 |
1,419 |
1,419 |
-0.07% |
31,800 |
2024/3/29 |
1,350 |
1,428 |
1,350 |
1,420 |
+5.50% |
31,200 |
2024/3/28 |
1,405 |
1,405 |
1,346 |
1,346 |
-1.46% |
23,100 |
2024/3/27 |
1,400 |
1,422 |
1,366 |
1,366 |
-0.29% |
28,100 |
2024/3/26 |
1,400 |
1,416 |
1,357 |
1,370 |
-1.44% |
27,700 |
2024/3/25 |
1,406 |
1,432 |
1,375 |
1,390 |
+1.02% |
79,500 |
2024/3/22 |
1,384 |
1,389 |
1,327 |
1,376 |
-1.22% |
142,600 |
2024/3/21 |
1,382 |
1,420 |
1,351 |
1,393 |
+2.05% |
135,700 |
2024/3/19 |
1,398 |
1,398 |
1,314 |
1,365 |
-1.23% |
78,800 |
2024/3/18 |
1,385 |
1,404 |
1,321 |
1,382 |
-0.22% |
81,500 |
2024/3/15 |
1,428 |
1,474 |
1,378 |
1,385 |
-3.15% |
79,000 |
2024/3/14 |
1,522 |
1,526 |
1,425 |
1,430 |
-4.16% |
32,300 |
2024/3/13 |
1,462 |
1,521 |
1,451 |
1,492 |
+0.00% |
53,900 |
2024/3/12 |
1,449 |
1,521 |
1,421 |
1,492 |
+2.97% |
99,200 |
2024/3/11 |
1,384 |
1,458 |
1,332 |
1,449 |
+2.62% |
112,000 |
2024/3/8 |
1,417 |
1,458 |
1,410 |
1,412 |
-2.42% |
77,100 |
2024/3/7 |
1,563 |
1,597 |
1,430 |
1,447 |
-9.17% |
118,400 |
2024/3/6 |
1,562 |
1,659 |
1,562 |
1,593 |
-0.56% |
65,900 |
2024/3/5 |
1,609 |
1,637 |
1,556 |
1,602 |
-0.44% |
64,400 |
2024/3/4 |
1,558 |
1,616 |
1,555 |
1,609 |
+2.88% |
82,200 |
2024/3/1 |
1,540 |
1,588 |
1,525 |
1,564 |
+1.69% |
59,600 |
2024/2/29 |
1,595 |
1,625 |
1,518 |
1,538 |
-6.33% |
81,400 |
2024/2/28 |
1,577 |
1,681 |
1,566 |
1,642 |
+5.94% |
128,000 |
2024/2/27 |
1,570 |
1,601 |
1,516 |
1,550 |
+1.17% |
94,200 |
2024/2/26 |
1,603 |
1,605 |
1,530 |
1,532 |
-6.76% |
107,500 |
2024/2/22 |
1,677 |
1,711 |
1,591 |
1,643 |
-3.97% |
129,300 |
2024/2/21 |
1,722 |
1,722 |
1,630 |
1,711 |
+4.20% |
160,300 |
2024/2/20 |
1,520 |
1,695 |
1,520 |
1,642 |
+8.31% |
331,900 |
2024/2/19 |
1,450 |
1,565 |
1,450 |
1,516 |
+8.13% |
231,800 |
2024/2/16 |
1,442 |
1,515 |
1,400 |
1,402 |
-2.77% |
189,700 |
2024/2/15 |
1,401 |
1,474 |
1,365 |
1,442 |
+8.42% |
324,800 |
2024/2/14 |
1,330 |
1,334 |
1,293 |
1,330 |
-0.37% |
57,900 |
2024/2/13 |
1,340 |
1,359 |
1,330 |
1,335 |
+0.60% |
60,000 |
2024/2/9 |
1,350 |
1,350 |
1,321 |
1,327 |
-1.63% |
29,600 |
2024/2/8 |
1,337 |
1,355 |
1,331 |
1,349 |
+0.22% |
23,100 |
2024/2/7 |
1,340 |
1,363 |
1,325 |
1,346 |
+0.15% |
51,600 |
2024/2/6 |
1,330 |
1,350 |
1,320 |
1,344 |
+0.67% |
60,800 |
2024/2/5 |
1,350 |
1,354 |
1,315 |
1,335 |
+0.00% |
13,300 |
2024/2/2 |
1,345 |
1,345 |
1,322 |
1,335 |
+0.98% |
17,700 |
2024/2/1 |
1,330 |
1,347 |
1,302 |
1,322 |
-0.60% |
60,100 |
2024/1/31 |
1,379 |
1,383 |
1,318 |
1,330 |
-3.55% |
81,700 |
2024/1/30 |
1,390 |
1,405 |
1,335 |
1,379 |
-0.65% |
142,000 |
2024/1/29 |
1,391 |
1,422 |
1,377 |
1,388 |
+0.80% |
55,000 |
2024/1/26 |
1,360 |
1,415 |
1,359 |
1,377 |
+1.40% |
90,300 |
2024/1/25 |
1,325 |
1,360 |
1,312 |
1,358 |
+2.41% |
40,400 |
2024/1/24 |
1,330 |
1,373 |
1,310 |
1,326 |
+1.22% |
58,600 |
2024/1/23 |
1,334 |
1,350 |
1,306 |
1,310 |
-2.96% |
25,800 |
2024/1/22 |
1,315 |
1,350 |
1,300 |
1,350 |
+4.57% |
60,400 |
2024/1/19 |
1,318 |
1,320 |
1,286 |
1,291 |
-2.05% |
35,700 |
2024/1/18 |
1,329 |
1,372 |
1,302 |
1,318 |
+1.46% |
70,000 |
2024/1/17 |
1,344 |
1,364 |
1,278 |
1,299 |
-1.59% |
99,900 |
2024/1/16 |
1,319 |
1,336 |
1,293 |
1,320 |
+1.77% |
71,000 |
2024/1/15 |
1,308 |
1,318 |
1,262 |
1,297 |
-0.84% |
43,700 |
2024/1/12 |
1,325 |
1,340 |
1,294 |
1,308 |
+1.63% |
65,800 |
2024/1/11 |
1,349 |
1,380 |
1,265 |
1,287 |
-3.23% |
135,700 |
2024/1/10 |
1,339 |
1,430 |
1,307 |
1,330 |
+1.22% |
206,700 |
2024/1/9 |
1,356 |
1,360 |
1,291 |
1,314 |
-0.90% |
148,100 |
2024/1/5 |
1,332 |
1,350 |
1,281 |
1,326 |
-0.97% |
182,500 |
2024/1/4 |
1,325 |
1,353 |
1,289 |
1,339 |
-0.45% |
162,300 |
2023/12/29 |
1,340 |
1,444 |
1,316 |
1,345 |
+0.00% |
320,500 |
2023/12/28 |
1,350 |
1,366 |
1,285 |
1,345 |
-1.61% |
256,900 |
2023/12/27 |
1,282 |
1,394 |
1,256 |
1,367 |
+6.63% |
816,800 |
2023/12/26 |
1,280 |
1,300 |
1,221 |
1,282 |
+1.34% |
383,300 |
2023/12/25 |
1,210 |
1,300 |
1,141 |
1,265 |
+2.02% |
1,197,400 |
2023/12/22 |
1,194 |
1,278 |
1,179 |
1,240 |
--- |
2,567,800 |
|