日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,276 |
1,276 |
1,265 |
1,270 |
-0.47% |
2,700 |
2024/4/25 |
1,287 |
1,287 |
1,264 |
1,276 |
-0.78% |
4,200 |
2024/4/24 |
1,270 |
1,287 |
1,263 |
1,286 |
+1.42% |
9,000 |
2024/4/23 |
1,263 |
1,280 |
1,263 |
1,268 |
+0.48% |
6,300 |
2024/4/22 |
1,250 |
1,264 |
1,250 |
1,262 |
+1.69% |
5,300 |
2024/4/19 |
1,250 |
1,254 |
1,240 |
1,241 |
-0.72% |
17,100 |
2024/4/18 |
1,256 |
1,256 |
1,250 |
1,250 |
+0.08% |
2,400 |
2024/4/17 |
1,243 |
1,254 |
1,240 |
1,249 |
+0.64% |
10,700 |
2024/4/16 |
1,256 |
1,257 |
1,240 |
1,241 |
-1.51% |
17,500 |
2024/4/15 |
1,260 |
1,278 |
1,251 |
1,260 |
+2.02% |
15,900 |
2024/4/12 |
1,230 |
1,237 |
1,225 |
1,235 |
+0.41% |
2,700 |
2024/4/11 |
1,230 |
1,231 |
1,226 |
1,230 |
+0.00% |
3,300 |
2024/4/10 |
1,216 |
1,230 |
1,216 |
1,230 |
+1.15% |
1,800 |
2024/4/9 |
1,222 |
1,222 |
1,215 |
1,216 |
+0.08% |
1,200 |
2024/4/8 |
1,213 |
1,221 |
1,213 |
1,215 |
+0.16% |
2,800 |
2024/4/5 |
1,216 |
1,218 |
1,212 |
1,213 |
-0.57% |
2,400 |
2024/4/4 |
1,226 |
1,228 |
1,216 |
1,220 |
+0.25% |
1,600 |
2024/4/3 |
1,207 |
1,228 |
1,207 |
1,217 |
+0.75% |
2,700 |
2024/4/2 |
1,218 |
1,226 |
1,207 |
1,208 |
-0.82% |
5,600 |
2024/4/1 |
1,220 |
1,230 |
1,218 |
1,218 |
-0.90% |
6,700 |
2024/3/29 |
1,228 |
1,230 |
1,215 |
1,229 |
+0.57% |
4,400 |
2024/3/28 |
1,222 |
1,222 |
1,215 |
1,222 |
+0.00% |
2,100 |
2024/3/27 |
1,217 |
1,224 |
1,205 |
1,222 |
+0.33% |
7,900 |
2024/3/26 |
1,225 |
1,230 |
1,218 |
1,218 |
-0.98% |
3,100 |
2024/3/25 |
1,230 |
1,232 |
1,226 |
1,230 |
+0.82% |
6,300 |
2024/3/22 |
1,218 |
1,230 |
1,218 |
1,220 |
+0.00% |
3,100 |
2024/3/21 |
1,225 |
1,230 |
1,220 |
1,220 |
-0.25% |
5,600 |
2024/3/19 |
1,216 |
1,225 |
1,215 |
1,223 |
+0.58% |
5,700 |
2024/3/18 |
1,218 |
1,218 |
1,215 |
1,216 |
+0.00% |
4,300 |
2024/3/15 |
1,212 |
1,216 |
1,210 |
1,216 |
+0.33% |
4,300 |
2024/3/14 |
1,201 |
1,212 |
1,201 |
1,212 |
+0.33% |
3,400 |
2024/3/13 |
1,208 |
1,208 |
1,200 |
1,208 |
+0.17% |
4,900 |
2024/3/12 |
1,214 |
1,216 |
1,204 |
1,206 |
-0.66% |
3,100 |
2024/3/11 |
1,217 |
1,225 |
1,210 |
1,214 |
-1.06% |
5,100 |
2024/3/8 |
1,228 |
1,230 |
1,225 |
1,227 |
-0.08% |
1,400 |
2024/3/7 |
1,232 |
1,232 |
1,218 |
1,228 |
-0.41% |
3,900 |
2024/3/6 |
1,228 |
1,236 |
1,210 |
1,233 |
+1.65% |
4,200 |
2024/3/5 |
1,230 |
1,231 |
1,213 |
1,213 |
-1.78% |
4,500 |
2024/3/4 |
1,221 |
1,236 |
1,221 |
1,235 |
+0.41% |
4,900 |
2024/3/1 |
1,236 |
1,242 |
1,230 |
1,230 |
-0.49% |
4,200 |
2024/2/29 |
1,240 |
1,240 |
1,229 |
1,236 |
+0.08% |
2,900 |
2024/2/28 |
1,218 |
1,240 |
1,215 |
1,235 |
+0.57% |
8,500 |
2024/2/27 |
1,234 |
1,245 |
1,215 |
1,228 |
-0.16% |
9,300 |
2024/2/26 |
1,211 |
1,239 |
1,205 |
1,230 |
+2.07% |
9,600 |
2024/2/22 |
1,227 |
1,227 |
1,203 |
1,205 |
+0.08% |
4,600 |
2024/2/21 |
1,202 |
1,215 |
1,202 |
1,204 |
+0.33% |
1,000 |
2024/2/20 |
1,201 |
1,208 |
1,200 |
1,200 |
-0.99% |
7,000 |
2024/2/19 |
1,205 |
1,212 |
1,205 |
1,212 |
+0.17% |
2,500 |
2024/2/16 |
1,223 |
1,223 |
1,210 |
1,210 |
-1.06% |
4,800 |
2024/2/15 |
1,231 |
1,231 |
1,215 |
1,223 |
-0.24% |
3,200 |
2024/2/14 |
1,228 |
1,238 |
1,226 |
1,226 |
+0.08% |
3,800 |
2024/2/13 |
1,210 |
1,287 |
1,210 |
1,225 |
+1.24% |
37,100 |
2024/2/9 |
1,208 |
1,213 |
1,200 |
1,210 |
+0.17% |
3,400 |
2024/2/8 |
1,210 |
1,211 |
1,201 |
1,208 |
-0.17% |
2,300 |
2024/2/7 |
1,209 |
1,215 |
1,209 |
1,210 |
+0.25% |
5,800 |
2024/2/6 |
1,206 |
1,207 |
1,195 |
1,207 |
+0.00% |
4,300 |
2024/2/5 |
1,206 |
1,208 |
1,200 |
1,207 |
+0.08% |
3,100 |
2024/2/2 |
1,200 |
1,209 |
1,184 |
1,206 |
+0.50% |
10,100 |
2024/2/1 |
1,191 |
1,200 |
1,176 |
1,200 |
+1.18% |
12,300 |
2024/1/31 |
1,175 |
1,186 |
1,175 |
1,186 |
+1.37% |
7,500 |
2024/1/30 |
1,166 |
1,170 |
1,160 |
1,170 |
+0.86% |
5,600 |
2024/1/29 |
1,151 |
1,180 |
1,151 |
1,160 |
+0.78% |
7,800 |
2024/1/26 |
1,149 |
1,151 |
1,142 |
1,151 |
+0.17% |
6,800 |
2024/1/25 |
1,144 |
1,150 |
1,143 |
1,149 |
+0.52% |
8,800 |
2024/1/24 |
1,132 |
1,143 |
1,132 |
1,143 |
+0.18% |
8,000 |
2024/1/23 |
1,149 |
1,149 |
1,133 |
1,141 |
-0.70% |
12,700 |
2024/1/22 |
1,145 |
1,150 |
1,144 |
1,149 |
+0.44% |
21,900 |
2024/1/19 |
1,149 |
1,149 |
1,133 |
1,144 |
-0.35% |
8,600 |
2024/1/18 |
1,149 |
1,150 |
1,136 |
1,148 |
-0.09% |
23,200 |
2024/1/17 |
1,150 |
1,150 |
1,138 |
1,149 |
-0.09% |
11,100 |
2024/1/16 |
1,158 |
1,158 |
1,139 |
1,150 |
+0.00% |
25,000 |
2024/1/15 |
1,130 |
1,169 |
1,116 |
1,150 |
-1.79% |
55,800 |
2024/1/12 |
1,160 |
1,171 |
1,155 |
1,171 |
+0.77% |
29,000 |
2024/1/11 |
1,164 |
1,166 |
1,152 |
1,162 |
-0.17% |
10,600 |
2024/1/10 |
1,150 |
1,165 |
1,150 |
1,164 |
+1.31% |
23,800 |
2024/1/9 |
1,150 |
1,151 |
1,145 |
1,149 |
-0.09% |
10,500 |
2024/1/5 |
1,159 |
1,160 |
1,148 |
1,150 |
-0.17% |
14,100 |
2024/1/4 |
1,150 |
1,169 |
1,148 |
1,152 |
+0.17% |
4,000 |
2023/12/29 |
1,144 |
1,153 |
1,133 |
1,150 |
+0.61% |
3,100 |
2023/12/28 |
1,111 |
1,143 |
1,100 |
1,143 |
+2.88% |
18,700 |
2023/12/27 |
1,114 |
1,119 |
1,103 |
1,111 |
+0.09% |
21,800 |
2023/12/26 |
1,100 |
1,115 |
1,098 |
1,110 |
+0.27% |
17,100 |
2023/12/25 |
1,130 |
1,130 |
1,100 |
1,107 |
-2.04% |
14,100 |
2023/12/22 |
1,130 |
1,140 |
1,126 |
1,130 |
+0.00% |
12,900 |
2023/12/21 |
1,150 |
1,155 |
1,130 |
1,130 |
-2.92% |
14,500 |
2023/12/20 |
1,155 |
1,164 |
1,155 |
1,164 |
+0.69% |
8,500 |
2023/12/19 |
1,177 |
1,177 |
1,149 |
1,156 |
-1.20% |
14,500 |
2023/12/18 |
1,190 |
1,192 |
1,151 |
1,170 |
-2.34% |
19,000 |
2023/12/15 |
1,200 |
1,202 |
1,178 |
1,198 |
-0.08% |
11,200 |
2023/12/14 |
1,210 |
1,220 |
1,196 |
1,199 |
-0.25% |
15,200 |
2023/12/13 |
1,202 |
1,205 |
1,200 |
1,202 |
+0.00% |
8,400 |
2023/12/12 |
1,201 |
1,203 |
1,200 |
1,202 |
+0.00% |
4,800 |
2023/12/11 |
1,202 |
1,204 |
1,201 |
1,202 |
+0.17% |
3,800 |
2023/12/8 |
1,211 |
1,211 |
1,200 |
1,200 |
-0.91% |
3,000 |
2023/12/7 |
1,210 |
1,211 |
1,206 |
1,211 |
+0.08% |
2,600 |
2023/12/6 |
1,207 |
1,211 |
1,204 |
1,210 |
+0.25% |
4,900 |
2023/12/5 |
1,200 |
1,207 |
1,194 |
1,207 |
+0.58% |
8,000 |
2023/12/4 |
1,200 |
1,201 |
1,192 |
1,200 |
+0.00% |
35,000 |
2023/12/1 |
1,200 |
1,201 |
1,199 |
1,200 |
-0.08% |
23,200 |
2023/11/30 |
1,202 |
1,206 |
1,199 |
1,201 |
-0.91% |
40,100 |
2023/11/29 |
1,189 |
1,213 |
1,188 |
1,212 |
-0.98% |
77,200 |
2023/11/28 |
1,233 |
1,235 |
1,221 |
1,224 |
+0.00% |
19,500 |
2023/11/27 |
1,226 |
1,230 |
1,217 |
1,224 |
-0.16% |
15,500 |
2023/11/24 |
1,217 |
1,232 |
1,204 |
1,226 |
+0.49% |
16,400 |
2023/11/22 |
1,205 |
1,220 |
1,205 |
1,220 |
+1.24% |
9,100 |
2023/11/21 |
1,207 |
1,207 |
1,196 |
1,205 |
+0.17% |
15,400 |
2023/11/20 |
1,203 |
1,205 |
1,195 |
1,203 |
+0.42% |
17,100 |
2023/11/17 |
1,200 |
1,204 |
1,195 |
1,198 |
-0.17% |
10,700 |
2023/11/16 |
1,210 |
1,210 |
1,200 |
1,200 |
-0.66% |
11,800 |
2023/11/15 |
1,222 |
1,225 |
1,198 |
1,208 |
-1.15% |
15,300 |
2023/11/14 |
1,239 |
1,240 |
1,215 |
1,222 |
-0.41% |
13,800 |
2023/11/13 |
1,231 |
1,240 |
1,219 |
1,227 |
-0.65% |
10,100 |
2023/11/10 |
1,232 |
1,243 |
1,232 |
1,235 |
-1.12% |
6,900 |
2023/11/9 |
1,244 |
1,249 |
1,235 |
1,249 |
+0.40% |
7,500 |
2023/11/8 |
1,233 |
1,245 |
1,232 |
1,244 |
+0.97% |
6,900 |
2023/11/7 |
1,230 |
1,234 |
1,229 |
1,232 |
+0.24% |
3,200 |
2023/11/6 |
1,220 |
1,240 |
1,220 |
1,229 |
+1.24% |
7,800 |
2023/11/2 |
1,229 |
1,230 |
1,210 |
1,214 |
-0.49% |
3,300 |
2023/11/1 |
1,207 |
1,220 |
1,207 |
1,220 |
+1.24% |
8,000 |
2023/10/31 |
1,211 |
1,212 |
1,196 |
1,205 |
-0.82% |
5,000 |
2023/10/30 |
1,208 |
1,221 |
1,206 |
1,215 |
+0.50% |
4,900 |
2023/10/27 |
1,209 |
1,211 |
1,200 |
1,209 |
+0.92% |
2,900 |
2023/10/26 |
1,200 |
1,209 |
1,198 |
1,198 |
-1.24% |
10,000 |
|