日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
960 |
974 |
950 |
965 |
+0.52% |
85,200 |
2024/4/25 |
1,003 |
1,003 |
960 |
960 |
-4.57% |
162,900 |
2024/4/24 |
1,020 |
1,027 |
1,006 |
1,006 |
+0.50% |
71,300 |
2024/4/23 |
1,019 |
1,029 |
998 |
1,001 |
-0.99% |
91,500 |
2024/4/22 |
1,027 |
1,030 |
992 |
1,011 |
-0.49% |
128,700 |
2024/4/19 |
1,062 |
1,070 |
1,012 |
1,016 |
-4.96% |
202,900 |
2024/4/18 |
1,053 |
1,103 |
1,040 |
1,069 |
+1.52% |
170,500 |
2024/4/17 |
1,082 |
1,114 |
1,030 |
1,053 |
-2.50% |
292,800 |
2024/4/16 |
1,115 |
1,151 |
1,057 |
1,080 |
-20.30% |
870,100 |
2024/4/15 |
1,334 |
1,363 |
1,328 |
1,355 |
-0.22% |
101,500 |
2024/4/12 |
1,351 |
1,358 |
1,336 |
1,358 |
+1.34% |
57,700 |
2024/4/11 |
1,355 |
1,358 |
1,336 |
1,340 |
-2.26% |
70,900 |
2024/4/10 |
1,400 |
1,413 |
1,371 |
1,371 |
-1.22% |
138,100 |
2024/4/9 |
1,371 |
1,409 |
1,362 |
1,388 |
+2.06% |
125,200 |
2024/4/8 |
1,366 |
1,377 |
1,359 |
1,360 |
-0.58% |
49,700 |
2024/4/5 |
1,340 |
1,376 |
1,334 |
1,368 |
-0.22% |
81,300 |
2024/4/4 |
1,405 |
1,406 |
1,365 |
1,371 |
-0.65% |
100,800 |
2024/4/3 |
1,376 |
1,404 |
1,375 |
1,380 |
-1.29% |
104,700 |
2024/4/2 |
1,456 |
1,457 |
1,396 |
1,398 |
-3.72% |
127,500 |
2024/4/1 |
1,510 |
1,515 |
1,452 |
1,452 |
-3.14% |
79,000 |
2024/3/29 |
1,451 |
1,502 |
1,451 |
1,499 |
+2.60% |
73,000 |
2024/3/28 |
1,470 |
1,488 |
1,455 |
1,461 |
+0.21% |
89,200 |
2024/3/27 |
1,451 |
1,471 |
1,436 |
1,458 |
-0.14% |
73,100 |
2024/3/26 |
1,480 |
1,481 |
1,453 |
1,460 |
-2.01% |
90,600 |
2024/3/25 |
1,503 |
1,515 |
1,482 |
1,490 |
-2.61% |
110,500 |
2024/3/22 |
1,572 |
1,576 |
1,510 |
1,530 |
-0.13% |
194,800 |
2024/3/21 |
1,503 |
1,546 |
1,500 |
1,532 |
+2.27% |
137,800 |
2024/3/19 |
1,524 |
1,525 |
1,467 |
1,498 |
-1.38% |
191,200 |
2024/3/18 |
1,460 |
1,524 |
1,460 |
1,519 |
+3.69% |
173,800 |
2024/3/15 |
1,444 |
1,471 |
1,431 |
1,465 |
+0.00% |
125,000 |
2024/3/14 |
1,523 |
1,523 |
1,460 |
1,465 |
-5.18% |
197,300 |
2024/3/13 |
1,554 |
1,577 |
1,510 |
1,545 |
+0.65% |
256,800 |
2024/3/12 |
1,429 |
1,538 |
1,428 |
1,535 |
+5.35% |
201,600 |
2024/3/11 |
1,479 |
1,498 |
1,427 |
1,457 |
-4.77% |
309,000 |
2024/3/8 |
1,598 |
1,602 |
1,514 |
1,530 |
-4.55% |
497,900 |
2024/3/7 |
1,700 |
1,740 |
1,570 |
1,603 |
+3.82% |
1,117,200 |
2024/3/6 |
1,523 |
1,553 |
1,454 |
1,544 |
-3.08% |
596,500 |
2024/3/5 |
1,523 |
1,628 |
1,484 |
1,593 |
+3.31% |
548,000 |
2024/3/4 |
1,570 |
1,638 |
1,542 |
1,542 |
-1.47% |
330,500 |
2024/3/1 |
1,605 |
1,640 |
1,561 |
1,565 |
-3.69% |
325,600 |
2024/2/29 |
1,680 |
1,692 |
1,612 |
1,625 |
-5.30% |
312,300 |
2024/2/28 |
1,790 |
1,832 |
1,683 |
1,716 |
-1.49% |
405,000 |
2024/2/27 |
1,745 |
1,780 |
1,703 |
1,742 |
-1.69% |
355,000 |
2024/2/26 |
1,620 |
1,790 |
1,619 |
1,772 |
+13.08% |
828,200 |
2024/2/22 |
1,579 |
1,617 |
1,550 |
1,567 |
+3.16% |
353,000 |
2024/2/21 |
1,510 |
1,548 |
1,502 |
1,519 |
-1.24% |
146,800 |
2024/2/20 |
1,580 |
1,590 |
1,530 |
1,538 |
-2.97% |
218,400 |
2024/2/19 |
1,512 |
1,585 |
1,494 |
1,585 |
+3.46% |
320,500 |
2024/2/16 |
1,549 |
1,600 |
1,505 |
1,532 |
-2.73% |
487,600 |
2024/2/15 |
1,571 |
1,600 |
1,485 |
1,575 |
+3.62% |
785,500 |
2024/2/14 |
1,335 |
1,529 |
1,330 |
1,520 |
+12.34% |
899,400 |
2024/2/13 |
1,295 |
1,360 |
1,285 |
1,353 |
+9.20% |
517,500 |
2024/2/9 |
1,238 |
1,246 |
1,216 |
1,239 |
+1.06% |
107,600 |
2024/2/8 |
1,246 |
1,251 |
1,214 |
1,226 |
-1.84% |
105,600 |
2024/2/7 |
1,262 |
1,278 |
1,239 |
1,249 |
-2.12% |
120,100 |
2024/2/6 |
1,243 |
1,278 |
1,234 |
1,276 |
+3.74% |
199,200 |
2024/2/5 |
1,214 |
1,240 |
1,201 |
1,230 |
+2.24% |
127,100 |
2024/2/2 |
1,225 |
1,235 |
1,203 |
1,203 |
-1.64% |
129,500 |
2024/2/1 |
1,229 |
1,240 |
1,204 |
1,223 |
-2.08% |
142,200 |
2024/1/31 |
1,257 |
1,275 |
1,226 |
1,249 |
-1.11% |
162,500 |
2024/1/30 |
1,261 |
1,274 |
1,236 |
1,263 |
+2.60% |
175,800 |
2024/1/29 |
1,262 |
1,266 |
1,230 |
1,231 |
-2.61% |
162,100 |
2024/1/26 |
1,212 |
1,264 |
1,206 |
1,264 |
+4.38% |
313,500 |
2024/1/25 |
1,234 |
1,243 |
1,197 |
1,211 |
-1.54% |
132,900 |
2024/1/24 |
1,183 |
1,238 |
1,181 |
1,230 |
+3.97% |
266,500 |
2024/1/23 |
1,185 |
1,205 |
1,161 |
1,183 |
+0.77% |
203,100 |
2024/1/22 |
1,149 |
1,180 |
1,137 |
1,174 |
+3.44% |
280,900 |
2024/1/19 |
1,207 |
1,216 |
1,133 |
1,135 |
-5.73% |
459,100 |
2024/1/18 |
1,277 |
1,287 |
1,195 |
1,204 |
-1.63% |
1,211,800 |
2024/1/17 |
1,168 |
1,255 |
1,161 |
1,224 |
+12.50% |
1,685,300 |
2024/1/16 |
1,172 |
1,172 |
1,088 |
1,088 |
-7.48% |
334,400 |
2024/1/15 |
1,140 |
1,183 |
1,111 |
1,176 |
+4.72% |
324,300 |
2024/1/12 |
1,140 |
1,148 |
1,109 |
1,123 |
-2.18% |
208,800 |
2024/1/11 |
1,170 |
1,184 |
1,140 |
1,148 |
-0.95% |
112,400 |
2024/1/10 |
1,181 |
1,181 |
1,154 |
1,159 |
-0.77% |
81,700 |
2024/1/9 |
1,139 |
1,170 |
1,139 |
1,168 |
+4.10% |
103,200 |
2024/1/5 |
1,158 |
1,158 |
1,122 |
1,122 |
-3.11% |
98,900 |
2024/1/4 |
1,140 |
1,160 |
1,114 |
1,158 |
-0.77% |
79,700 |
2023/12/29 |
1,179 |
1,180 |
1,157 |
1,167 |
-0.68% |
55,200 |
2023/12/28 |
1,160 |
1,175 |
1,134 |
1,175 |
+1.56% |
52,900 |
2023/12/27 |
1,116 |
1,162 |
1,116 |
1,157 |
+2.94% |
103,600 |
2023/12/26 |
1,132 |
1,155 |
1,118 |
1,124 |
-1.66% |
102,600 |
2023/12/25 |
1,141 |
1,166 |
1,122 |
1,143 |
+0.18% |
100,000 |
2023/12/22 |
1,169 |
1,180 |
1,138 |
1,141 |
-2.40% |
127,800 |
2023/12/21 |
1,191 |
1,197 |
1,169 |
1,169 |
-4.02% |
81,100 |
2023/12/20 |
1,225 |
1,231 |
1,204 |
1,218 |
-0.81% |
106,200 |
2023/12/19 |
1,152 |
1,228 |
1,152 |
1,228 |
+5.68% |
114,000 |
2023/12/18 |
1,165 |
1,171 |
1,140 |
1,162 |
-0.60% |
61,800 |
2023/12/15 |
1,178 |
1,181 |
1,153 |
1,169 |
+1.12% |
73,100 |
2023/12/14 |
1,182 |
1,201 |
1,150 |
1,156 |
+0.00% |
94,300 |
2023/12/13 |
1,151 |
1,170 |
1,147 |
1,156 |
-0.26% |
68,900 |
2023/12/12 |
1,165 |
1,184 |
1,156 |
1,159 |
-0.94% |
76,500 |
2023/12/11 |
1,200 |
1,212 |
1,164 |
1,170 |
-2.82% |
127,200 |
2023/12/8 |
1,196 |
1,233 |
1,190 |
1,204 |
-1.63% |
129,500 |
2023/12/7 |
1,265 |
1,277 |
1,211 |
1,224 |
-4.90% |
242,900 |
2023/12/6 |
1,284 |
1,313 |
1,278 |
1,287 |
+0.55% |
134,200 |
2023/12/5 |
1,344 |
1,346 |
1,280 |
1,280 |
-6.84% |
189,700 |
2023/12/4 |
1,316 |
1,375 |
1,304 |
1,374 |
+4.65% |
165,000 |
2023/12/1 |
1,300 |
1,344 |
1,290 |
1,313 |
+1.23% |
205,300 |
2023/11/30 |
1,278 |
1,297 |
1,259 |
1,297 |
+2.69% |
78,100 |
2023/11/29 |
1,256 |
1,285 |
1,255 |
1,263 |
-0.63% |
62,400 |
2023/11/28 |
1,271 |
1,282 |
1,250 |
1,271 |
+0.00% |
93,200 |
2023/11/27 |
1,310 |
1,321 |
1,271 |
1,271 |
-3.35% |
114,500 |
2023/11/24 |
1,310 |
1,332 |
1,301 |
1,315 |
+1.86% |
105,000 |
2023/11/22 |
1,318 |
1,318 |
1,291 |
1,291 |
-2.42% |
99,000 |
2023/11/21 |
1,320 |
1,353 |
1,311 |
1,323 |
+0.92% |
152,200 |
2023/11/20 |
1,250 |
1,313 |
1,245 |
1,311 |
+4.71% |
123,200 |
2023/11/17 |
1,278 |
1,300 |
1,242 |
1,252 |
-2.64% |
123,500 |
2023/11/16 |
1,298 |
1,319 |
1,278 |
1,286 |
-1.23% |
77,600 |
2023/11/15 |
1,319 |
1,339 |
1,292 |
1,302 |
+1.64% |
104,300 |
2023/11/14 |
1,309 |
1,315 |
1,268 |
1,281 |
-0.77% |
77,100 |
2023/11/13 |
1,318 |
1,329 |
1,270 |
1,291 |
-1.53% |
93,600 |
2023/11/10 |
1,315 |
1,315 |
1,281 |
1,311 |
-1.58% |
92,700 |
2023/11/9 |
1,362 |
1,362 |
1,287 |
1,332 |
-0.82% |
150,100 |
2023/11/8 |
1,395 |
1,420 |
1,331 |
1,343 |
-0.59% |
265,400 |
2023/11/7 |
1,330 |
1,360 |
1,296 |
1,351 |
+1.58% |
181,600 |
2023/11/6 |
1,268 |
1,332 |
1,255 |
1,330 |
+7.87% |
198,900 |
2023/11/2 |
1,202 |
1,246 |
1,202 |
1,233 |
+4.58% |
129,900 |
2023/11/1 |
1,247 |
1,250 |
1,178 |
1,179 |
-4.22% |
162,500 |
2023/10/31 |
1,230 |
1,236 |
1,181 |
1,231 |
+0.33% |
151,500 |
2023/10/30 |
1,195 |
1,256 |
1,177 |
1,227 |
+0.16% |
179,800 |
2023/10/27 |
1,215 |
1,230 |
1,189 |
1,225 |
+1.07% |
210,400 |
2023/10/26 |
1,250 |
1,254 |
1,210 |
1,212 |
-5.68% |
263,600 |
|