日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,180 |
1,217 |
1,180 |
1,211 |
+2.37% |
30,500 |
2024/4/25 |
1,204 |
1,217 |
1,182 |
1,183 |
-1.17% |
32,100 |
2024/4/24 |
1,211 |
1,214 |
1,183 |
1,197 |
-0.33% |
32,500 |
2024/4/23 |
1,156 |
1,216 |
1,156 |
1,201 |
+3.89% |
73,600 |
2024/4/22 |
1,150 |
1,175 |
1,140 |
1,156 |
+0.87% |
32,300 |
2024/4/19 |
1,158 |
1,166 |
1,125 |
1,146 |
-2.72% |
76,100 |
2024/4/18 |
1,157 |
1,180 |
1,156 |
1,178 |
+1.38% |
16,700 |
2024/4/17 |
1,144 |
1,176 |
1,130 |
1,162 |
+1.57% |
49,300 |
2024/4/16 |
1,150 |
1,168 |
1,125 |
1,144 |
-2.64% |
44,100 |
2024/4/15 |
1,197 |
1,205 |
1,167 |
1,175 |
-2.25% |
74,100 |
2024/4/12 |
1,228 |
1,228 |
1,194 |
1,202 |
-2.12% |
34,800 |
2024/4/11 |
1,215 |
1,251 |
1,210 |
1,228 |
+0.08% |
67,500 |
2024/4/10 |
1,260 |
1,269 |
1,219 |
1,227 |
-2.62% |
41,400 |
2024/4/9 |
1,254 |
1,260 |
1,234 |
1,260 |
+0.96% |
43,300 |
2024/4/8 |
1,215 |
1,257 |
1,196 |
1,248 |
+1.46% |
72,400 |
2024/4/5 |
1,186 |
1,238 |
1,166 |
1,230 |
+3.89% |
68,100 |
2024/4/4 |
1,178 |
1,200 |
1,166 |
1,184 |
+1.20% |
44,800 |
2024/4/3 |
1,180 |
1,189 |
1,153 |
1,170 |
-1.60% |
53,700 |
2024/4/2 |
1,190 |
1,209 |
1,182 |
1,189 |
-0.08% |
36,700 |
2024/4/1 |
1,208 |
1,231 |
1,183 |
1,190 |
-2.54% |
138,900 |
2024/3/29 |
1,281 |
1,281 |
1,215 |
1,221 |
-4.68% |
131,700 |
2024/3/28 |
1,275 |
1,303 |
1,261 |
1,281 |
+0.47% |
57,200 |
2024/3/27 |
1,310 |
1,320 |
1,271 |
1,275 |
-2.37% |
125,400 |
2024/3/26 |
1,330 |
1,340 |
1,300 |
1,306 |
-2.61% |
72,100 |
2024/3/25 |
1,362 |
1,395 |
1,341 |
1,341 |
-0.30% |
105,600 |
2024/3/22 |
1,330 |
1,362 |
1,302 |
1,345 |
+0.45% |
73,800 |
2024/3/21 |
1,342 |
1,378 |
1,324 |
1,339 |
+0.83% |
86,200 |
2024/3/19 |
1,339 |
1,360 |
1,315 |
1,328 |
-0.82% |
45,000 |
2024/3/18 |
1,344 |
1,363 |
1,312 |
1,339 |
-1.76% |
123,000 |
2024/3/15 |
1,425 |
1,469 |
1,358 |
1,363 |
-5.67% |
146,200 |
2024/3/14 |
1,437 |
1,470 |
1,396 |
1,445 |
-0.07% |
117,900 |
2024/3/13 |
1,408 |
1,500 |
1,395 |
1,446 |
+4.71% |
178,500 |
2024/3/12 |
1,429 |
1,449 |
1,324 |
1,381 |
-6.44% |
354,900 |
2024/3/11 |
1,597 |
1,666 |
1,471 |
1,476 |
-2.70% |
530,100 |
2024/3/8 |
1,506 |
1,567 |
1,502 |
1,517 |
-1.04% |
223,800 |
2024/3/7 |
1,550 |
1,575 |
1,501 |
1,533 |
+3.65% |
381,200 |
2024/3/6 |
1,418 |
1,485 |
1,370 |
1,479 |
+5.04% |
283,900 |
2024/3/5 |
1,368 |
1,415 |
1,318 |
1,408 |
+1.88% |
232,400 |
2024/3/4 |
1,311 |
1,390 |
1,311 |
1,382 |
+6.39% |
220,800 |
2024/3/1 |
1,280 |
1,314 |
1,266 |
1,299 |
+0.93% |
125,500 |
2024/2/29 |
1,325 |
1,325 |
1,280 |
1,287 |
-2.87% |
145,500 |
2024/2/28 |
1,298 |
1,340 |
1,284 |
1,325 |
+4.33% |
229,400 |
2024/2/27 |
1,234 |
1,270 |
1,216 |
1,270 |
+3.59% |
131,600 |
2024/2/26 |
1,160 |
1,233 |
1,154 |
1,226 |
+6.15% |
128,600 |
2024/2/22 |
1,160 |
1,181 |
1,131 |
1,155 |
-1.11% |
89,600 |
2024/2/21 |
1,170 |
1,176 |
1,138 |
1,168 |
-0.76% |
82,800 |
2024/2/20 |
1,164 |
1,217 |
1,162 |
1,177 |
+1.38% |
174,000 |
2024/2/19 |
1,125 |
1,173 |
1,119 |
1,161 |
+3.57% |
118,100 |
2024/2/16 |
1,090 |
1,128 |
1,073 |
1,121 |
+2.28% |
77,800 |
2024/2/15 |
1,106 |
1,116 |
1,091 |
1,096 |
-0.90% |
65,400 |
2024/2/14 |
1,053 |
1,111 |
1,044 |
1,106 |
+4.54% |
113,200 |
2024/2/13 |
1,090 |
1,095 |
1,013 |
1,058 |
-3.38% |
151,400 |
2024/2/9 |
1,105 |
1,110 |
1,090 |
1,095 |
-1.08% |
79,200 |
2024/2/8 |
1,135 |
1,138 |
1,092 |
1,107 |
-0.63% |
55,200 |
2024/2/7 |
1,148 |
1,149 |
1,108 |
1,114 |
-3.13% |
70,300 |
2024/2/6 |
1,123 |
1,154 |
1,121 |
1,150 |
+2.22% |
74,600 |
2024/2/5 |
1,093 |
1,156 |
1,092 |
1,125 |
+2.93% |
120,300 |
2024/2/2 |
1,065 |
1,099 |
1,064 |
1,093 |
+2.63% |
62,800 |
2024/2/1 |
1,066 |
1,071 |
1,038 |
1,065 |
-0.65% |
61,600 |
2024/1/31 |
1,084 |
1,087 |
1,053 |
1,072 |
-2.10% |
68,800 |
2024/1/30 |
1,083 |
1,107 |
1,080 |
1,095 |
+1.77% |
42,800 |
2024/1/29 |
1,078 |
1,088 |
1,066 |
1,076 |
+0.84% |
40,300 |
2024/1/26 |
1,063 |
1,074 |
1,052 |
1,067 |
-0.19% |
59,400 |
2024/1/25 |
1,083 |
1,095 |
1,063 |
1,069 |
-1.66% |
70,000 |
2024/1/24 |
1,096 |
1,104 |
1,075 |
1,087 |
-1.27% |
65,600 |
2024/1/23 |
1,135 |
1,138 |
1,095 |
1,101 |
-2.74% |
84,400 |
2024/1/22 |
1,110 |
1,135 |
1,100 |
1,132 |
+2.26% |
49,600 |
2024/1/19 |
1,099 |
1,110 |
1,084 |
1,107 |
+0.64% |
70,900 |
2024/1/18 |
1,082 |
1,110 |
1,075 |
1,100 |
+1.20% |
39,100 |
2024/1/17 |
1,108 |
1,135 |
1,087 |
1,087 |
-2.34% |
106,500 |
2024/1/16 |
1,140 |
1,140 |
1,107 |
1,113 |
-2.79% |
107,300 |
2024/1/15 |
1,073 |
1,145 |
1,072 |
1,145 |
+7.61% |
180,400 |
2024/1/12 |
1,105 |
1,118 |
1,054 |
1,064 |
-3.36% |
353,600 |
2024/1/11 |
1,041 |
1,115 |
1,033 |
1,101 |
+5.36% |
355,500 |
2024/1/10 |
1,062 |
1,062 |
1,045 |
1,045 |
-1.60% |
55,600 |
2024/1/9 |
1,033 |
1,071 |
1,033 |
1,062 |
+4.12% |
95,700 |
2024/1/5 |
1,045 |
1,051 |
1,019 |
1,020 |
-2.39% |
86,600 |
2024/1/4 |
1,019 |
1,057 |
999 |
1,045 |
+0.29% |
96,000 |
2023/12/29 |
995 |
1,045 |
995 |
1,042 |
+3.99% |
138,800 |
2023/12/28 |
958 |
1,003 |
937 |
1,002 |
+2.98% |
124,600 |
2023/12/27 |
925 |
974 |
925 |
973 |
+4.40% |
239,800 |
2023/12/26 |
950 |
960 |
930 |
932 |
-2.82% |
164,200 |
2023/12/25 |
991 |
1,012 |
959 |
959 |
-1.74% |
145,900 |
2023/12/22 |
988 |
1,014 |
972 |
976 |
-0.81% |
144,500 |
2023/12/21 |
1,000 |
1,006 |
981 |
984 |
-3.81% |
140,100 |
2023/12/20 |
1,008 |
1,042 |
995 |
1,023 |
+1.49% |
178,500 |
2023/12/19 |
1,010 |
1,025 |
999 |
1,008 |
+0.90% |
118,200 |
2023/12/18 |
1,001 |
1,027 |
996 |
999 |
-0.70% |
95,600 |
2023/12/15 |
976 |
1,013 |
971 |
1,006 |
+2.55% |
109,800 |
2023/12/14 |
1,031 |
1,039 |
980 |
981 |
-3.44% |
150,800 |
2023/12/13 |
1,005 |
1,031 |
994 |
1,016 |
+0.59% |
146,300 |
2023/12/12 |
1,014 |
1,029 |
997 |
1,010 |
-2.60% |
167,800 |
2023/12/11 |
1,054 |
1,062 |
1,036 |
1,037 |
-1.43% |
97,800 |
2023/12/8 |
1,072 |
1,079 |
1,052 |
1,052 |
-3.04% |
91,600 |
2023/12/7 |
1,105 |
1,122 |
1,068 |
1,085 |
-2.08% |
111,400 |
2023/12/6 |
1,092 |
1,113 |
1,086 |
1,108 |
+1.47% |
79,900 |
2023/12/5 |
1,120 |
1,130 |
1,092 |
1,092 |
-2.76% |
63,600 |
2023/12/4 |
1,080 |
1,135 |
1,073 |
1,123 |
+3.69% |
108,500 |
2023/12/1 |
1,118 |
1,118 |
1,081 |
1,083 |
-2.87% |
92,300 |
2023/11/30 |
1,105 |
1,116 |
1,092 |
1,115 |
+0.81% |
78,500 |
2023/11/29 |
1,108 |
1,126 |
1,106 |
1,106 |
-0.81% |
65,500 |
2023/11/28 |
1,135 |
1,135 |
1,112 |
1,115 |
-1.24% |
97,000 |
2023/11/27 |
1,125 |
1,163 |
1,122 |
1,129 |
+0.36% |
97,800 |
2023/11/24 |
1,140 |
1,142 |
1,122 |
1,125 |
-1.32% |
125,700 |
2023/11/22 |
1,150 |
1,173 |
1,136 |
1,140 |
-1.47% |
94,700 |
2023/11/21 |
1,151 |
1,170 |
1,131 |
1,157 |
-0.86% |
159,700 |
2023/11/20 |
1,134 |
1,187 |
1,128 |
1,167 |
+3.37% |
159,100 |
2023/11/17 |
1,176 |
1,199 |
1,127 |
1,129 |
-6.23% |
362,200 |
2023/11/16 |
1,250 |
1,251 |
1,182 |
1,204 |
-5.05% |
208,200 |
2023/11/15 |
1,291 |
1,310 |
1,260 |
1,268 |
-0.78% |
120,000 |
2023/11/14 |
1,248 |
1,291 |
1,240 |
1,278 |
+0.63% |
128,800 |
2023/11/13 |
1,358 |
1,363 |
1,265 |
1,270 |
-9.61% |
285,900 |
2023/11/10 |
1,440 |
1,490 |
1,366 |
1,405 |
-3.10% |
287,900 |
2023/11/9 |
1,494 |
1,509 |
1,441 |
1,450 |
-2.29% |
199,100 |
2023/11/8 |
1,462 |
1,598 |
1,452 |
1,484 |
+7.61% |
787,800 |
2023/11/7 |
1,411 |
1,411 |
1,366 |
1,379 |
-2.89% |
59,300 |
2023/11/6 |
1,394 |
1,426 |
1,390 |
1,420 |
+5.11% |
83,700 |
2023/11/2 |
1,337 |
1,395 |
1,337 |
1,351 |
+1.35% |
72,200 |
2023/11/1 |
1,360 |
1,379 |
1,322 |
1,333 |
-1.04% |
42,100 |
2023/10/31 |
1,342 |
1,350 |
1,299 |
1,347 |
+0.37% |
82,800 |
2023/10/30 |
1,340 |
1,360 |
1,340 |
1,342 |
-1.32% |
22,000 |
2023/10/27 |
1,337 |
1,376 |
1,337 |
1,360 |
+0.82% |
27,500 |
2023/10/26 |
1,380 |
1,381 |
1,349 |
1,349 |
-3.85% |
42,900 |
|