日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,268 |
1,268 |
1,226 |
1,227 |
-3.69% |
13,800 |
2024/4/24 |
1,233 |
1,274 |
1,232 |
1,274 |
+4.60% |
19,800 |
2024/4/23 |
1,223 |
1,249 |
1,202 |
1,218 |
-0.41% |
26,200 |
2024/4/22 |
1,205 |
1,230 |
1,197 |
1,223 |
+2.69% |
28,800 |
2024/4/19 |
1,164 |
1,201 |
1,150 |
1,191 |
+0.42% |
66,500 |
2024/4/18 |
1,173 |
1,198 |
1,165 |
1,186 |
+0.94% |
16,600 |
2024/4/17 |
1,195 |
1,217 |
1,160 |
1,175 |
-1.43% |
34,800 |
2024/4/16 |
1,237 |
1,242 |
1,190 |
1,192 |
-4.33% |
24,500 |
2024/4/15 |
1,273 |
1,297 |
1,236 |
1,246 |
-4.08% |
54,600 |
2024/4/12 |
1,283 |
1,307 |
1,253 |
1,299 |
+3.18% |
53,500 |
2024/4/11 |
1,210 |
1,263 |
1,198 |
1,259 |
+3.96% |
36,500 |
2024/4/10 |
1,211 |
1,237 |
1,205 |
1,211 |
+0.58% |
31,100 |
2024/4/9 |
1,184 |
1,214 |
1,165 |
1,204 |
+2.64% |
33,600 |
2024/4/8 |
1,164 |
1,186 |
1,160 |
1,173 |
+1.65% |
19,900 |
2024/4/5 |
1,141 |
1,175 |
1,141 |
1,154 |
+0.17% |
19,900 |
2024/4/4 |
1,170 |
1,170 |
1,146 |
1,152 |
-2.12% |
18,400 |
2024/4/3 |
1,080 |
1,179 |
1,071 |
1,177 |
+7.88% |
82,800 |
2024/4/2 |
1,115 |
1,115 |
1,080 |
1,091 |
-1.71% |
21,500 |
2024/4/1 |
1,125 |
1,131 |
1,102 |
1,110 |
-0.72% |
54,700 |
2024/3/29 |
1,083 |
1,120 |
1,083 |
1,118 |
+4.00% |
31,900 |
2024/3/28 |
1,080 |
1,092 |
1,072 |
1,075 |
-0.46% |
20,500 |
2024/3/27 |
1,074 |
1,090 |
1,065 |
1,080 |
+0.56% |
29,300 |
2024/3/26 |
1,062 |
1,078 |
1,061 |
1,074 |
+0.28% |
13,400 |
2024/3/25 |
1,055 |
1,073 |
1,047 |
1,071 |
+0.66% |
35,000 |
2024/3/22 |
1,088 |
1,092 |
1,060 |
1,064 |
-1.30% |
11,200 |
2024/3/21 |
1,069 |
1,083 |
1,058 |
1,078 |
+1.99% |
29,000 |
2024/3/19 |
1,047 |
1,057 |
1,042 |
1,057 |
+0.96% |
12,400 |
2024/3/18 |
1,032 |
1,053 |
1,030 |
1,047 |
+1.45% |
48,400 |
2024/3/15 |
1,033 |
1,053 |
1,026 |
1,032 |
-0.67% |
19,600 |
2024/3/14 |
1,023 |
1,039 |
1,019 |
1,039 |
+1.37% |
24,200 |
2024/3/13 |
1,058 |
1,058 |
1,021 |
1,025 |
-2.19% |
12,000 |
2024/3/12 |
1,021 |
1,048 |
1,021 |
1,048 |
+2.24% |
16,000 |
2024/3/11 |
1,041 |
1,053 |
1,011 |
1,025 |
-3.39% |
70,200 |
2024/3/8 |
1,065 |
1,079 |
1,061 |
1,061 |
-0.56% |
16,800 |
2024/3/7 |
1,105 |
1,105 |
1,067 |
1,067 |
-3.96% |
31,300 |
2024/3/6 |
1,057 |
1,112 |
1,055 |
1,111 |
+3.54% |
90,700 |
2024/3/5 |
1,060 |
1,073 |
1,047 |
1,073 |
-0.19% |
31,700 |
2024/3/4 |
1,060 |
1,082 |
1,055 |
1,075 |
+1.51% |
25,200 |
2024/3/1 |
1,079 |
1,079 |
1,057 |
1,059 |
-2.67% |
25,700 |
2024/2/29 |
1,077 |
1,088 |
1,054 |
1,088 |
+0.46% |
28,800 |
2024/2/28 |
1,083 |
1,089 |
1,077 |
1,083 |
-0.91% |
29,500 |
2024/2/27 |
1,080 |
1,099 |
1,080 |
1,093 |
+0.46% |
24,400 |
2024/2/26 |
1,111 |
1,111 |
1,077 |
1,088 |
-2.60% |
42,100 |
2024/2/22 |
1,102 |
1,126 |
1,098 |
1,117 |
+1.36% |
33,800 |
2024/2/21 |
1,142 |
1,142 |
1,091 |
1,102 |
-4.59% |
52,600 |
2024/2/20 |
1,119 |
1,160 |
1,119 |
1,155 |
+3.31% |
34,400 |
2024/2/19 |
1,142 |
1,142 |
1,111 |
1,118 |
-2.10% |
32,700 |
2024/2/16 |
1,101 |
1,142 |
1,094 |
1,142 |
+3.54% |
54,800 |
2024/2/15 |
1,108 |
1,137 |
1,065 |
1,103 |
-1.16% |
70,900 |
2024/2/14 |
1,099 |
1,140 |
1,092 |
1,116 |
+0.27% |
84,100 |
2024/2/13 |
1,099 |
1,133 |
1,057 |
1,113 |
+5.30% |
301,900 |
2024/2/9 |
902 |
1,057 |
899 |
1,057 |
+16.54% |
413,900 |
2024/2/8 |
912 |
912 |
880 |
907 |
-0.55% |
39,300 |
2024/2/7 |
906 |
915 |
905 |
912 |
+0.11% |
10,600 |
2024/2/6 |
917 |
918 |
906 |
911 |
-0.76% |
21,700 |
2024/2/5 |
903 |
924 |
903 |
918 |
+1.77% |
30,500 |
2024/2/2 |
901 |
912 |
889 |
902 |
+0.33% |
21,200 |
2024/2/1 |
909 |
915 |
893 |
899 |
-1.86% |
27,100 |
2024/1/31 |
917 |
929 |
916 |
916 |
-0.87% |
13,100 |
2024/1/30 |
939 |
964 |
924 |
924 |
-2.63% |
66,500 |
2024/1/29 |
909 |
953 |
903 |
949 |
+4.06% |
54,700 |
2024/1/26 |
915 |
948 |
911 |
912 |
-0.33% |
43,600 |
2024/1/25 |
918 |
944 |
911 |
915 |
+0.66% |
89,000 |
2024/1/24 |
886 |
910 |
881 |
909 |
+0.89% |
72,800 |
2024/1/23 |
844 |
910 |
844 |
901 |
+7.52% |
208,000 |
2024/1/22 |
829 |
845 |
827 |
838 |
+0.96% |
44,800 |
2024/1/19 |
813 |
831 |
810 |
830 |
+2.34% |
65,500 |
2024/1/18 |
803 |
816 |
802 |
811 |
+0.62% |
33,400 |
2024/1/17 |
811 |
816 |
806 |
806 |
-0.98% |
16,100 |
2024/1/16 |
821 |
821 |
812 |
814 |
-0.97% |
16,100 |
2024/1/15 |
815 |
822 |
812 |
822 |
+0.74% |
27,600 |
2024/1/12 |
820 |
827 |
806 |
816 |
-0.73% |
30,100 |
2024/1/11 |
807 |
828 |
799 |
822 |
+1.99% |
62,500 |
2024/1/10 |
796 |
809 |
795 |
806 |
+1.90% |
60,700 |
2024/1/9 |
785 |
793 |
785 |
791 |
+1.02% |
60,600 |
2024/1/5 |
785 |
785 |
781 |
783 |
-0.25% |
57,300 |
2024/1/4 |
786 |
793 |
781 |
785 |
-1.26% |
50,800 |
2023/12/29 |
785 |
796 |
776 |
795 |
+0.89% |
54,000 |
2023/12/28 |
777 |
795 |
776 |
788 |
-4.60% |
124,000 |
2023/12/27 |
808 |
834 |
805 |
826 |
+2.35% |
99,100 |
2023/12/26 |
805 |
811 |
805 |
807 |
+0.00% |
30,800 |
2023/12/25 |
809 |
813 |
807 |
807 |
+0.00% |
21,300 |
2023/12/22 |
810 |
814 |
807 |
807 |
-0.74% |
18,200 |
2023/12/21 |
808 |
815 |
808 |
813 |
+0.00% |
10,800 |
2023/12/20 |
812 |
817 |
812 |
813 |
+0.37% |
13,100 |
2023/12/19 |
800 |
810 |
800 |
810 |
+1.25% |
11,800 |
2023/12/18 |
800 |
804 |
793 |
800 |
+0.13% |
19,700 |
2023/12/15 |
791 |
806 |
791 |
799 |
+1.27% |
17,900 |
2023/12/14 |
813 |
818 |
786 |
789 |
-3.31% |
68,800 |
2023/12/13 |
833 |
833 |
812 |
816 |
-0.61% |
29,500 |
2023/12/12 |
840 |
840 |
818 |
821 |
-2.49% |
73,200 |
2023/12/11 |
835 |
845 |
829 |
842 |
+1.32% |
69,800 |
2023/12/8 |
845 |
845 |
825 |
831 |
-1.77% |
73,300 |
2023/12/7 |
846 |
850 |
838 |
846 |
-0.12% |
20,100 |
2023/12/6 |
842 |
850 |
835 |
847 |
+0.95% |
62,600 |
2023/12/5 |
844 |
849 |
835 |
839 |
-0.59% |
25,300 |
2023/12/4 |
842 |
849 |
840 |
844 |
+0.24% |
13,400 |
2023/12/1 |
850 |
852 |
840 |
842 |
-0.82% |
15,000 |
2023/11/30 |
842 |
850 |
839 |
849 |
+1.07% |
21,000 |
2023/11/29 |
836 |
841 |
833 |
840 |
+0.60% |
14,000 |
2023/11/28 |
828 |
835 |
825 |
835 |
+1.21% |
18,400 |
2023/11/27 |
826 |
830 |
820 |
825 |
-0.12% |
16,800 |
2023/11/24 |
830 |
830 |
821 |
826 |
+0.12% |
11,300 |
2023/11/22 |
832 |
834 |
823 |
825 |
-0.24% |
7,000 |
2023/11/21 |
835 |
835 |
826 |
827 |
-0.48% |
8,100 |
2023/11/20 |
830 |
833 |
823 |
831 |
+0.73% |
11,500 |
2023/11/17 |
829 |
833 |
822 |
825 |
+0.12% |
12,200 |
2023/11/16 |
823 |
834 |
817 |
824 |
+1.23% |
25,100 |
2023/11/15 |
835 |
840 |
796 |
814 |
-1.57% |
117,100 |
2023/11/14 |
854 |
854 |
822 |
827 |
-2.01% |
53,900 |
2023/11/13 |
855 |
860 |
841 |
844 |
-1.29% |
23,700 |
2023/11/10 |
845 |
855 |
838 |
855 |
+0.83% |
24,800 |
2023/11/9 |
820 |
852 |
820 |
848 |
+3.54% |
31,700 |
2023/11/8 |
831 |
831 |
810 |
819 |
-1.21% |
12,500 |
2023/11/7 |
829 |
831 |
826 |
829 |
-0.12% |
4,700 |
2023/11/6 |
829 |
832 |
824 |
830 |
+0.73% |
9,100 |
2023/11/2 |
831 |
833 |
822 |
824 |
-0.24% |
13,800 |
2023/11/1 |
834 |
835 |
823 |
826 |
-0.60% |
13,500 |
2023/10/31 |
825 |
835 |
823 |
831 |
+1.71% |
10,100 |
2023/10/30 |
828 |
830 |
817 |
817 |
-1.33% |
13,500 |
2023/10/27 |
828 |
830 |
811 |
828 |
+0.12% |
17,100 |
2023/10/26 |
818 |
829 |
805 |
827 |
+0.49% |
17,700 |
2023/10/25 |
806 |
824 |
806 |
823 |
+3.91% |
25,900 |
|