日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,302 |
1,320 |
1,291 |
1,318 |
+1.07% |
146,700 |
2024/4/25 |
1,326 |
1,330 |
1,304 |
1,304 |
-2.03% |
148,700 |
2024/4/24 |
1,310 |
1,331 |
1,307 |
1,331 |
+2.07% |
171,800 |
2024/4/23 |
1,314 |
1,315 |
1,297 |
1,304 |
+0.15% |
146,400 |
2024/4/22 |
1,324 |
1,324 |
1,290 |
1,302 |
-0.15% |
154,300 |
2024/4/19 |
1,332 |
1,333 |
1,280 |
1,304 |
-3.55% |
425,100 |
2024/4/18 |
1,330 |
1,358 |
1,328 |
1,352 |
+1.65% |
202,000 |
2024/4/17 |
1,365 |
1,365 |
1,327 |
1,330 |
-2.21% |
255,600 |
2024/4/16 |
1,371 |
1,378 |
1,342 |
1,360 |
-1.95% |
243,800 |
2024/4/15 |
1,367 |
1,396 |
1,362 |
1,387 |
+0.07% |
205,600 |
2024/4/12 |
1,393 |
1,398 |
1,378 |
1,386 |
+0.58% |
152,800 |
2024/4/11 |
1,352 |
1,387 |
1,349 |
1,378 |
+0.73% |
196,100 |
2024/4/10 |
1,349 |
1,381 |
1,347 |
1,368 |
+0.88% |
209,100 |
2024/4/9 |
1,340 |
1,360 |
1,329 |
1,356 |
+1.80% |
228,900 |
2024/4/8 |
1,337 |
1,338 |
1,318 |
1,332 |
+1.68% |
207,500 |
2024/4/5 |
1,311 |
1,316 |
1,295 |
1,310 |
-0.83% |
155,000 |
2024/4/4 |
1,308 |
1,335 |
1,307 |
1,321 |
+1.38% |
180,400 |
2024/4/3 |
1,286 |
1,312 |
1,280 |
1,303 |
+0.23% |
243,900 |
2024/4/2 |
1,329 |
1,329 |
1,291 |
1,300 |
-1.74% |
254,400 |
2024/4/1 |
1,380 |
1,382 |
1,323 |
1,323 |
-3.08% |
196,400 |
2024/3/29 |
1,354 |
1,379 |
1,354 |
1,365 |
+0.81% |
237,000 |
2024/3/28 |
1,350 |
1,358 |
1,333 |
1,354 |
+0.22% |
345,900 |
2024/3/27 |
1,315 |
1,355 |
1,309 |
1,351 |
+3.21% |
523,500 |
2024/3/26 |
1,308 |
1,321 |
1,294 |
1,309 |
+1.16% |
274,100 |
2024/3/25 |
1,309 |
1,313 |
1,294 |
1,294 |
-1.22% |
176,400 |
2024/3/22 |
1,325 |
1,327 |
1,302 |
1,310 |
-0.38% |
177,900 |
2024/3/21 |
1,300 |
1,317 |
1,292 |
1,315 |
+1.78% |
543,100 |
2024/3/19 |
1,292 |
1,296 |
1,287 |
1,292 |
+0.39% |
332,000 |
2024/3/18 |
1,284 |
1,294 |
1,279 |
1,287 |
+0.70% |
212,400 |
2024/3/15 |
1,263 |
1,284 |
1,258 |
1,278 |
+1.03% |
263,400 |
2024/3/14 |
1,263 |
1,265 |
1,247 |
1,265 |
+0.48% |
195,200 |
2024/3/13 |
1,300 |
1,308 |
1,254 |
1,259 |
-3.00% |
395,400 |
2024/3/12 |
1,321 |
1,321 |
1,268 |
1,298 |
+0.54% |
550,900 |
2024/3/11 |
1,294 |
1,315 |
1,278 |
1,291 |
-1.38% |
289,100 |
2024/3/8 |
1,301 |
1,321 |
1,292 |
1,309 |
+1.16% |
427,900 |
2024/3/7 |
1,316 |
1,321 |
1,286 |
1,294 |
-1.45% |
237,300 |
2024/3/6 |
1,290 |
1,314 |
1,288 |
1,313 |
+1.78% |
295,500 |
2024/3/5 |
1,256 |
1,295 |
1,244 |
1,290 |
+2.14% |
363,900 |
2024/3/4 |
1,276 |
1,281 |
1,256 |
1,263 |
+0.40% |
291,400 |
2024/3/1 |
1,262 |
1,280 |
1,251 |
1,258 |
+0.08% |
218,300 |
2024/2/29 |
1,260 |
1,260 |
1,241 |
1,257 |
-1.18% |
390,000 |
2024/2/28 |
1,300 |
1,304 |
1,272 |
1,272 |
-1.78% |
236,300 |
2024/2/27 |
1,279 |
1,295 |
1,272 |
1,295 |
+1.01% |
259,600 |
2024/2/26 |
1,306 |
1,315 |
1,276 |
1,282 |
-1.54% |
218,900 |
2024/2/22 |
1,305 |
1,315 |
1,290 |
1,302 |
-0.38% |
264,400 |
2024/2/21 |
1,313 |
1,319 |
1,298 |
1,307 |
-1.06% |
235,900 |
2024/2/20 |
1,291 |
1,322 |
1,287 |
1,321 |
+2.56% |
340,900 |
2024/2/19 |
1,264 |
1,298 |
1,257 |
1,288 |
+1.66% |
359,000 |
2024/2/16 |
1,227 |
1,270 |
1,215 |
1,267 |
+4.28% |
465,200 |
2024/2/15 |
1,222 |
1,233 |
1,204 |
1,215 |
+1.00% |
318,200 |
2024/2/14 |
1,244 |
1,274 |
1,202 |
1,203 |
-2.12% |
603,500 |
2024/2/13 |
1,215 |
1,234 |
1,205 |
1,229 |
+1.32% |
274,900 |
2024/2/9 |
1,206 |
1,220 |
1,198 |
1,213 |
+0.00% |
171,400 |
2024/2/8 |
1,217 |
1,219 |
1,192 |
1,213 |
-0.66% |
213,900 |
2024/2/7 |
1,213 |
1,227 |
1,212 |
1,221 |
+0.16% |
152,600 |
2024/2/6 |
1,226 |
1,232 |
1,212 |
1,219 |
-0.49% |
126,500 |
2024/2/5 |
1,222 |
1,227 |
1,213 |
1,225 |
+1.16% |
130,900 |
2024/2/2 |
1,209 |
1,218 |
1,199 |
1,211 |
+0.17% |
112,200 |
2024/2/1 |
1,206 |
1,214 |
1,200 |
1,209 |
-0.41% |
109,800 |
2024/1/31 |
1,198 |
1,214 |
1,196 |
1,214 |
+0.66% |
106,700 |
2024/1/30 |
1,201 |
1,210 |
1,198 |
1,206 |
+0.17% |
120,900 |
2024/1/29 |
1,200 |
1,206 |
1,195 |
1,204 |
+0.58% |
120,100 |
2024/1/26 |
1,213 |
1,213 |
1,197 |
1,197 |
-1.56% |
182,200 |
2024/1/25 |
1,197 |
1,218 |
1,195 |
1,216 |
+1.00% |
164,600 |
2024/1/24 |
1,207 |
1,212 |
1,197 |
1,204 |
-1.23% |
148,900 |
2024/1/23 |
1,220 |
1,229 |
1,209 |
1,219 |
+0.16% |
133,500 |
2024/1/22 |
1,209 |
1,222 |
1,208 |
1,217 |
+0.83% |
167,800 |
2024/1/19 |
1,220 |
1,224 |
1,202 |
1,207 |
+0.00% |
155,000 |
2024/1/18 |
1,201 |
1,216 |
1,197 |
1,207 |
-0.25% |
94,300 |
2024/1/17 |
1,220 |
1,237 |
1,210 |
1,210 |
-0.41% |
121,900 |
2024/1/16 |
1,234 |
1,234 |
1,215 |
1,215 |
-1.54% |
122,300 |
2024/1/15 |
1,225 |
1,239 |
1,215 |
1,234 |
+1.23% |
129,800 |
2024/1/12 |
1,240 |
1,248 |
1,212 |
1,219 |
-1.30% |
176,200 |
2024/1/11 |
1,235 |
1,243 |
1,231 |
1,235 |
+0.73% |
171,100 |
2024/1/10 |
1,212 |
1,231 |
1,211 |
1,226 |
+0.91% |
110,600 |
2024/1/9 |
1,220 |
1,234 |
1,205 |
1,215 |
-0.41% |
153,800 |
2024/1/5 |
1,231 |
1,235 |
1,217 |
1,220 |
-0.25% |
137,200 |
2024/1/4 |
1,202 |
1,224 |
1,183 |
1,223 |
+1.41% |
254,700 |
2023/12/29 |
1,200 |
1,207 |
1,188 |
1,206 |
+2.29% |
234,300 |
2023/12/28 |
1,151 |
1,179 |
1,148 |
1,179 |
+0.60% |
359,200 |
2023/12/27 |
1,179 |
1,179 |
1,167 |
1,172 |
+0.00% |
853,100 |
2023/12/26 |
1,162 |
1,175 |
1,160 |
1,172 |
+0.51% |
348,000 |
2023/12/25 |
1,180 |
1,183 |
1,163 |
1,166 |
-0.26% |
220,500 |
2023/12/22 |
1,162 |
1,171 |
1,157 |
1,169 |
+1.39% |
179,400 |
2023/12/21 |
1,160 |
1,161 |
1,150 |
1,153 |
-1.28% |
101,300 |
2023/12/20 |
1,158 |
1,171 |
1,157 |
1,168 |
+1.30% |
112,500 |
2023/12/19 |
1,160 |
1,160 |
1,145 |
1,153 |
+0.17% |
161,100 |
2023/12/18 |
1,138 |
1,155 |
1,132 |
1,151 |
-0.43% |
116,300 |
2023/12/15 |
1,156 |
1,160 |
1,148 |
1,156 |
+0.78% |
274,900 |
2023/12/14 |
1,142 |
1,164 |
1,142 |
1,147 |
-1.04% |
96,500 |
2023/12/13 |
1,170 |
1,170 |
1,154 |
1,159 |
-0.34% |
71,400 |
2023/12/12 |
1,168 |
1,173 |
1,162 |
1,163 |
+0.17% |
89,000 |
2023/12/11 |
1,159 |
1,163 |
1,148 |
1,161 |
+2.02% |
113,900 |
2023/12/8 |
1,168 |
1,168 |
1,128 |
1,138 |
-3.07% |
284,700 |
2023/12/7 |
1,160 |
1,174 |
1,156 |
1,174 |
+0.77% |
186,000 |
2023/12/6 |
1,140 |
1,168 |
1,135 |
1,165 |
+2.92% |
209,200 |
2023/12/5 |
1,150 |
1,160 |
1,132 |
1,132 |
-2.08% |
106,100 |
2023/12/4 |
1,162 |
1,162 |
1,145 |
1,156 |
-0.43% |
90,900 |
2023/12/1 |
1,146 |
1,169 |
1,146 |
1,161 |
+1.57% |
153,300 |
2023/11/30 |
1,138 |
1,151 |
1,134 |
1,143 |
+0.44% |
176,000 |
2023/11/29 |
1,136 |
1,143 |
1,131 |
1,138 |
-0.26% |
120,400 |
2023/11/28 |
1,144 |
1,144 |
1,132 |
1,141 |
+0.26% |
101,900 |
2023/11/27 |
1,150 |
1,151 |
1,128 |
1,138 |
+0.00% |
108,100 |
2023/11/24 |
1,118 |
1,142 |
1,118 |
1,138 |
+1.79% |
152,800 |
2023/11/22 |
1,110 |
1,122 |
1,107 |
1,118 |
+0.63% |
61,200 |
2023/11/21 |
1,114 |
1,115 |
1,099 |
1,111 |
-0.27% |
85,000 |
2023/11/20 |
1,122 |
1,131 |
1,114 |
1,114 |
-0.54% |
89,900 |
2023/11/17 |
1,110 |
1,120 |
1,106 |
1,120 |
+0.90% |
124,700 |
2023/11/16 |
1,105 |
1,118 |
1,100 |
1,110 |
-1.07% |
91,000 |
2023/11/15 |
1,137 |
1,137 |
1,106 |
1,122 |
+0.36% |
115,600 |
2023/11/14 |
1,111 |
1,130 |
1,110 |
1,118 |
+0.90% |
176,200 |
2023/11/13 |
1,106 |
1,116 |
1,102 |
1,108 |
+0.27% |
142,700 |
2023/11/10 |
1,071 |
1,105 |
1,071 |
1,105 |
+1.66% |
290,100 |
2023/11/9 |
1,082 |
1,098 |
1,070 |
1,087 |
+6.05% |
381,700 |
2023/11/8 |
1,050 |
1,051 |
1,022 |
1,025 |
-1.91% |
195,400 |
2023/11/7 |
1,051 |
1,051 |
1,041 |
1,045 |
-0.19% |
85,400 |
2023/11/6 |
1,048 |
1,053 |
1,039 |
1,047 |
+2.15% |
172,700 |
2023/11/2 |
1,038 |
1,042 |
1,018 |
1,025 |
+0.00% |
121,500 |
2023/11/1 |
1,032 |
1,035 |
1,020 |
1,025 |
+1.38% |
132,200 |
2023/10/31 |
1,006 |
1,011 |
992 |
1,011 |
+1.30% |
107,800 |
2023/10/30 |
1,002 |
1,010 |
992 |
998 |
-2.63% |
120,500 |
2023/10/27 |
1,006 |
1,029 |
1,004 |
1,025 |
+3.33% |
205,300 |
2023/10/26 |
1,005 |
1,014 |
989 |
992 |
-1.29% |
190,100 |
|