日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,440 |
1,440 |
1,423 |
1,423 |
+0.07% |
1,700 |
2024/4/25 |
1,457 |
1,457 |
1,399 |
1,422 |
-0.56% |
2,700 |
2024/4/24 |
1,386 |
1,430 |
1,380 |
1,430 |
+3.62% |
1,800 |
2024/4/23 |
1,380 |
1,380 |
1,380 |
1,380 |
-1.78% |
300 |
2024/4/22 |
1,425 |
1,425 |
1,374 |
1,405 |
-0.07% |
5,200 |
2024/4/19 |
1,437 |
1,437 |
1,365 |
1,406 |
-3.03% |
3,500 |
2024/4/18 |
1,420 |
1,459 |
1,420 |
1,450 |
+2.11% |
1,400 |
2024/4/17 |
1,450 |
1,450 |
1,364 |
1,420 |
-2.07% |
3,200 |
2024/4/16 |
1,459 |
1,460 |
1,450 |
1,450 |
-1.23% |
1,400 |
2024/4/15 |
1,420 |
1,468 |
1,402 |
1,468 |
+3.38% |
1,100 |
2024/4/12 |
1,415 |
1,450 |
1,415 |
1,420 |
+0.35% |
900 |
2024/4/11 |
1,451 |
1,472 |
1,415 |
1,415 |
-2.48% |
3,200 |
2024/4/10 |
1,450 |
1,481 |
1,440 |
1,451 |
+0.28% |
6,700 |
2024/4/9 |
1,420 |
1,447 |
1,410 |
1,447 |
+2.62% |
3,500 |
2024/4/8 |
1,396 |
1,410 |
1,377 |
1,410 |
+3.15% |
3,200 |
2024/4/5 |
1,311 |
1,367 |
1,311 |
1,367 |
+1.94% |
6,700 |
2024/4/4 |
1,366 |
1,390 |
1,330 |
1,341 |
-3.94% |
14,200 |
2024/4/3 |
1,362 |
1,399 |
1,337 |
1,396 |
+0.29% |
13,200 |
2024/4/2 |
1,371 |
1,413 |
1,371 |
1,392 |
+2.20% |
8,500 |
2024/4/1 |
1,427 |
1,427 |
1,353 |
1,362 |
-4.56% |
7,600 |
2024/3/29 |
1,330 |
1,452 |
1,320 |
1,427 |
+7.62% |
32,900 |
2024/3/28 |
1,415 |
1,419 |
1,320 |
1,326 |
-4.26% |
20,000 |
2024/3/27 |
1,300 |
1,398 |
1,300 |
1,385 |
+6.95% |
36,300 |
2024/3/26 |
1,296 |
1,300 |
1,266 |
1,295 |
-0.08% |
3,900 |
2024/3/25 |
1,290 |
1,307 |
1,273 |
1,296 |
+0.00% |
5,500 |
2024/3/22 |
1,256 |
1,304 |
1,256 |
1,296 |
+2.53% |
11,900 |
2024/3/21 |
1,313 |
1,313 |
1,264 |
1,264 |
-3.22% |
11,700 |
2024/3/19 |
1,293 |
1,322 |
1,278 |
1,306 |
+1.01% |
9,500 |
2024/3/18 |
1,279 |
1,307 |
1,264 |
1,293 |
+1.09% |
9,300 |
2024/3/15 |
1,286 |
1,286 |
1,250 |
1,279 |
-0.47% |
10,600 |
2024/3/14 |
1,253 |
1,285 |
1,243 |
1,285 |
+2.47% |
19,600 |
2024/3/13 |
1,293 |
1,300 |
1,245 |
1,254 |
-1.80% |
14,200 |
2024/3/12 |
1,256 |
1,283 |
1,234 |
1,277 |
+1.51% |
11,900 |
2024/3/11 |
1,242 |
1,261 |
1,229 |
1,258 |
-0.40% |
11,700 |
2024/3/8 |
1,263 |
1,263 |
1,240 |
1,263 |
+0.00% |
9,500 |
2024/3/7 |
1,267 |
1,274 |
1,243 |
1,263 |
-0.32% |
19,000 |
2024/3/6 |
1,255 |
1,285 |
1,241 |
1,267 |
-0.08% |
14,900 |
2024/3/5 |
1,250 |
1,279 |
1,237 |
1,268 |
+1.93% |
26,000 |
2024/3/4 |
1,256 |
1,278 |
1,232 |
1,244 |
+0.40% |
19,200 |
2024/3/1 |
1,242 |
1,280 |
1,230 |
1,239 |
-0.24% |
22,500 |
2024/2/29 |
1,240 |
1,257 |
1,210 |
1,242 |
+0.00% |
17,300 |
2024/2/28 |
1,201 |
1,280 |
1,201 |
1,242 |
+1.80% |
27,000 |
2024/2/27 |
1,213 |
1,245 |
1,206 |
1,220 |
+0.00% |
36,300 |
2024/2/26 |
1,305 |
1,307 |
1,216 |
1,220 |
-3.17% |
39,500 |
2024/2/22 |
1,255 |
1,283 |
1,231 |
1,260 |
+0.08% |
18,200 |
2024/2/21 |
1,298 |
1,323 |
1,259 |
1,259 |
-4.26% |
55,100 |
2024/2/20 |
1,355 |
1,376 |
1,306 |
1,315 |
-2.59% |
31,700 |
2024/2/19 |
1,347 |
1,392 |
1,329 |
1,350 |
+0.30% |
35,100 |
2024/2/16 |
1,342 |
1,395 |
1,313 |
1,346 |
+1.13% |
42,800 |
2024/2/15 |
1,441 |
1,441 |
1,331 |
1,331 |
-7.12% |
69,400 |
2024/2/14 |
1,435 |
1,500 |
1,404 |
1,433 |
-1.24% |
109,200 |
2024/2/13 |
1,413 |
1,504 |
1,404 |
1,451 |
+2.69% |
122,700 |
2024/2/9 |
1,392 |
1,464 |
1,388 |
1,413 |
-0.49% |
54,100 |
2024/2/8 |
1,446 |
1,450 |
1,387 |
1,420 |
-3.40% |
78,900 |
2024/2/7 |
1,411 |
1,527 |
1,400 |
1,470 |
+1.10% |
213,400 |
2024/2/6 |
1,410 |
1,595 |
1,362 |
1,454 |
+4.38% |
964,100 |
2024/2/5 |
1,123 |
1,393 |
1,110 |
1,393 |
+27.45% |
530,200 |
2024/2/2 |
1,084 |
1,112 |
1,017 |
1,093 |
-11.43% |
172,800 |
2024/2/1 |
1,154 |
1,258 |
1,154 |
1,234 |
+4.22% |
103,900 |
2024/1/31 |
1,173 |
1,184 |
1,130 |
1,184 |
-0.08% |
19,300 |
2024/1/30 |
1,134 |
1,185 |
1,130 |
1,185 |
+1.80% |
16,000 |
2024/1/29 |
1,222 |
1,222 |
1,160 |
1,164 |
-3.88% |
25,900 |
2024/1/26 |
1,194 |
1,211 |
1,170 |
1,211 |
+1.25% |
24,800 |
2024/1/25 |
1,170 |
1,230 |
1,162 |
1,196 |
+3.82% |
29,200 |
2024/1/24 |
1,153 |
1,160 |
1,144 |
1,152 |
-0.09% |
17,000 |
2024/1/23 |
1,137 |
1,167 |
1,125 |
1,153 |
+1.59% |
37,000 |
2024/1/22 |
1,099 |
1,144 |
1,082 |
1,135 |
+3.28% |
27,600 |
2024/1/19 |
1,050 |
1,110 |
1,024 |
1,099 |
+4.67% |
38,000 |
2024/1/18 |
1,074 |
1,100 |
1,036 |
1,050 |
-0.94% |
29,000 |
2024/1/17 |
1,129 |
1,137 |
1,053 |
1,060 |
-6.11% |
47,000 |
2024/1/16 |
1,057 |
1,134 |
1,057 |
1,129 |
+4.83% |
43,100 |
2024/1/15 |
1,026 |
1,103 |
1,023 |
1,077 |
+2.87% |
44,100 |
2024/1/12 |
1,020 |
1,097 |
1,020 |
1,047 |
+3.77% |
78,400 |
2024/1/11 |
1,010 |
1,015 |
990 |
1,009 |
-0.10% |
26,100 |
2024/1/10 |
990 |
1,019 |
990 |
1,010 |
+0.70% |
18,200 |
2024/1/9 |
974 |
1,007 |
974 |
1,003 |
+2.98% |
21,900 |
2024/1/5 |
986 |
986 |
964 |
974 |
-1.52% |
16,600 |
2024/1/4 |
978 |
990 |
955 |
989 |
+2.38% |
16,600 |
2023/12/29 |
962 |
975 |
951 |
966 |
-1.13% |
26,700 |
2023/12/28 |
968 |
986 |
950 |
977 |
+0.93% |
22,100 |
2023/12/27 |
945 |
973 |
945 |
968 |
+1.89% |
31,800 |
2023/12/26 |
935 |
959 |
933 |
950 |
+1.50% |
36,400 |
2023/12/25 |
938 |
942 |
922 |
936 |
-0.11% |
26,200 |
2023/12/22 |
906 |
943 |
905 |
937 |
+3.08% |
52,800 |
2023/12/21 |
895 |
916 |
863 |
909 |
-0.44% |
25,500 |
2023/12/20 |
887 |
935 |
874 |
913 |
+3.05% |
72,900 |
2023/12/19 |
848 |
886 |
848 |
886 |
+3.87% |
15,100 |
2023/12/18 |
855 |
871 |
850 |
853 |
-1.95% |
9,200 |
2023/12/15 |
844 |
872 |
844 |
870 |
+2.84% |
19,900 |
2023/12/14 |
870 |
870 |
833 |
846 |
-2.20% |
17,400 |
2023/12/13 |
866 |
894 |
849 |
865 |
-0.57% |
24,000 |
2023/12/12 |
860 |
918 |
860 |
870 |
+1.75% |
84,600 |
2023/12/11 |
844 |
875 |
844 |
855 |
+1.79% |
24,800 |
2023/12/8 |
833 |
855 |
829 |
840 |
-0.12% |
25,800 |
2023/12/7 |
869 |
869 |
826 |
841 |
-3.89% |
68,000 |
2023/12/6 |
855 |
889 |
851 |
875 |
+3.55% |
79,700 |
2023/12/5 |
837 |
869 |
832 |
845 |
-0.47% |
23,300 |
2023/12/4 |
842 |
858 |
831 |
849 |
-0.12% |
27,900 |
2023/12/1 |
828 |
850 |
828 |
850 |
+2.78% |
30,700 |
2023/11/30 |
844 |
844 |
826 |
827 |
-2.01% |
22,100 |
2023/11/29 |
829 |
855 |
828 |
844 |
+1.81% |
15,800 |
2023/11/28 |
828 |
842 |
823 |
829 |
-0.48% |
21,600 |
2023/11/27 |
860 |
860 |
833 |
833 |
-1.42% |
26,300 |
2023/11/24 |
838 |
864 |
837 |
845 |
-0.24% |
41,600 |
2023/11/22 |
833 |
872 |
833 |
847 |
+1.80% |
48,500 |
2023/11/21 |
841 |
847 |
829 |
832 |
-0.95% |
32,500 |
2023/11/20 |
842 |
865 |
819 |
840 |
-1.18% |
116,000 |
2023/11/17 |
914 |
922 |
843 |
850 |
-5.66% |
184,300 |
2023/11/16 |
880 |
946 |
872 |
901 |
+3.56% |
269,900 |
2023/11/15 |
868 |
890 |
853 |
870 |
+1.16% |
140,300 |
2023/11/14 |
844 |
878 |
844 |
860 |
+0.47% |
220,800 |
2023/11/13 |
846 |
886 |
823 |
856 |
+3.88% |
494,700 |
2023/11/10 |
878 |
894 |
815 |
824 |
-11.87% |
692,400 |
2023/11/9 |
870 |
949 |
823 |
935 |
+5.29% |
1,723,500 |
2023/11/8 |
1,021 |
1,080 |
888 |
888 |
-17.01% |
1,518,400 |
2023/11/7 |
1,020 |
1,070 |
931 |
1,070 |
+16.30% |
1,408,800 |
2023/11/6 |
920 |
920 |
920 |
920 |
+19.48% |
22,400 |
2023/11/2 |
724 |
817 |
715 |
770 |
+10.00% |
68,000 |
2023/11/1 |
712 |
723 |
698 |
700 |
-1.69% |
8,100 |
2023/10/31 |
687 |
714 |
687 |
712 |
+2.45% |
1,800 |
2023/10/30 |
719 |
719 |
690 |
695 |
-1.42% |
5,000 |
2023/10/27 |
694 |
706 |
693 |
705 |
+1.29% |
2,300 |
2023/10/26 |
711 |
716 |
695 |
696 |
-1.97% |
3,100 |
|