日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,120 |
1,120 |
1,105 |
1,117 |
-0.71% |
75,600 |
2024/4/25 |
1,134 |
1,134 |
1,122 |
1,125 |
-0.44% |
46,800 |
2024/4/24 |
1,129 |
1,139 |
1,124 |
1,130 |
+0.62% |
43,800 |
2024/4/23 |
1,139 |
1,139 |
1,118 |
1,123 |
-1.40% |
64,700 |
2024/4/22 |
1,120 |
1,152 |
1,120 |
1,139 |
+2.52% |
66,500 |
2024/4/19 |
1,132 |
1,132 |
1,110 |
1,111 |
-2.29% |
90,400 |
2024/4/18 |
1,129 |
1,155 |
1,126 |
1,137 |
+0.62% |
67,500 |
2024/4/17 |
1,156 |
1,156 |
1,127 |
1,130 |
-2.25% |
96,300 |
2024/4/16 |
1,167 |
1,167 |
1,146 |
1,156 |
-1.28% |
88,800 |
2024/4/15 |
1,169 |
1,171 |
1,161 |
1,171 |
-0.51% |
85,200 |
2024/4/12 |
1,183 |
1,186 |
1,174 |
1,177 |
-0.68% |
44,000 |
2024/4/11 |
1,190 |
1,190 |
1,178 |
1,185 |
-0.75% |
41,100 |
2024/4/10 |
1,180 |
1,205 |
1,180 |
1,194 |
+1.02% |
91,900 |
2024/4/9 |
1,160 |
1,186 |
1,158 |
1,182 |
+1.98% |
54,200 |
2024/4/8 |
1,174 |
1,179 |
1,151 |
1,159 |
-0.69% |
81,200 |
2024/4/5 |
1,171 |
1,178 |
1,161 |
1,167 |
-1.10% |
53,900 |
2024/4/4 |
1,184 |
1,185 |
1,166 |
1,180 |
+0.60% |
55,600 |
2024/4/3 |
1,192 |
1,192 |
1,170 |
1,173 |
-2.01% |
103,100 |
2024/4/2 |
1,219 |
1,219 |
1,191 |
1,197 |
-2.21% |
105,400 |
2024/4/1 |
1,248 |
1,248 |
1,222 |
1,224 |
-1.29% |
51,500 |
2024/3/29 |
1,224 |
1,241 |
1,224 |
1,240 |
+1.39% |
33,800 |
2024/3/28 |
1,222 |
1,234 |
1,220 |
1,223 |
+0.08% |
73,000 |
2024/3/27 |
1,227 |
1,238 |
1,212 |
1,222 |
+0.83% |
75,900 |
2024/3/26 |
1,228 |
1,228 |
1,207 |
1,212 |
-1.22% |
53,800 |
2024/3/25 |
1,250 |
1,253 |
1,227 |
1,227 |
-0.73% |
69,100 |
2024/3/22 |
1,233 |
1,246 |
1,228 |
1,236 |
+0.82% |
28,400 |
2024/3/21 |
1,242 |
1,245 |
1,226 |
1,226 |
-0.89% |
56,300 |
2024/3/19 |
1,236 |
1,248 |
1,229 |
1,237 |
+1.39% |
76,600 |
2024/3/18 |
1,225 |
1,232 |
1,219 |
1,220 |
+0.25% |
40,500 |
2024/3/15 |
1,238 |
1,238 |
1,217 |
1,217 |
-1.70% |
38,500 |
2024/3/14 |
1,227 |
1,243 |
1,216 |
1,238 |
+1.06% |
56,900 |
2024/3/13 |
1,228 |
1,240 |
1,212 |
1,225 |
+0.74% |
79,000 |
2024/3/12 |
1,212 |
1,216 |
1,194 |
1,216 |
+0.33% |
76,000 |
2024/3/11 |
1,235 |
1,247 |
1,195 |
1,212 |
-1.14% |
99,100 |
2024/3/8 |
1,232 |
1,234 |
1,205 |
1,226 |
-2.08% |
176,700 |
2024/3/7 |
1,260 |
1,278 |
1,249 |
1,252 |
+0.24% |
140,400 |
2024/3/6 |
1,217 |
1,257 |
1,214 |
1,249 |
+2.13% |
164,600 |
2024/3/5 |
1,268 |
1,268 |
1,220 |
1,223 |
-3.01% |
175,500 |
2024/3/4 |
1,275 |
1,287 |
1,261 |
1,261 |
-0.55% |
146,600 |
2024/3/1 |
1,292 |
1,293 |
1,268 |
1,268 |
-1.86% |
136,200 |
2024/2/29 |
1,315 |
1,315 |
1,285 |
1,292 |
-1.75% |
97,100 |
2024/2/28 |
1,290 |
1,324 |
1,290 |
1,315 |
+1.94% |
165,200 |
2024/2/27 |
1,270 |
1,290 |
1,261 |
1,290 |
+1.02% |
135,700 |
2024/2/26 |
1,298 |
1,299 |
1,277 |
1,277 |
-1.69% |
131,500 |
2024/2/22 |
1,331 |
1,331 |
1,296 |
1,299 |
-2.04% |
117,600 |
2024/2/21 |
1,347 |
1,350 |
1,326 |
1,326 |
-1.19% |
70,900 |
2024/2/20 |
1,328 |
1,352 |
1,314 |
1,342 |
+1.13% |
120,100 |
2024/2/19 |
1,306 |
1,339 |
1,303 |
1,327 |
+2.55% |
109,800 |
2024/2/16 |
1,316 |
1,331 |
1,285 |
1,294 |
-0.61% |
117,300 |
2024/2/15 |
1,300 |
1,312 |
1,277 |
1,302 |
+1.24% |
171,500 |
2024/2/14 |
1,338 |
1,358 |
1,286 |
1,286 |
-13.28% |
374,600 |
2024/2/13 |
1,475 |
1,488 |
1,463 |
1,483 |
+0.95% |
104,200 |
2024/2/9 |
1,466 |
1,485 |
1,466 |
1,469 |
-0.47% |
29,900 |
2024/2/8 |
1,477 |
1,484 |
1,453 |
1,476 |
-0.27% |
44,600 |
2024/2/7 |
1,490 |
1,494 |
1,471 |
1,480 |
-0.67% |
41,500 |
2024/2/6 |
1,510 |
1,510 |
1,487 |
1,490 |
-1.32% |
37,800 |
2024/2/5 |
1,495 |
1,511 |
1,490 |
1,510 |
+1.07% |
32,700 |
2024/2/2 |
1,504 |
1,504 |
1,486 |
1,494 |
-0.53% |
58,600 |
2024/2/1 |
1,519 |
1,519 |
1,491 |
1,502 |
-1.18% |
43,800 |
2024/1/31 |
1,516 |
1,520 |
1,501 |
1,520 |
+0.13% |
32,000 |
2024/1/30 |
1,518 |
1,550 |
1,515 |
1,518 |
-0.52% |
217,800 |
2024/1/29 |
1,530 |
1,540 |
1,522 |
1,526 |
+0.20% |
62,300 |
2024/1/26 |
1,505 |
1,528 |
1,498 |
1,523 |
+1.94% |
76,300 |
2024/1/25 |
1,493 |
1,505 |
1,483 |
1,494 |
+0.07% |
54,900 |
2024/1/24 |
1,502 |
1,509 |
1,485 |
1,493 |
-0.60% |
46,200 |
2024/1/23 |
1,502 |
1,513 |
1,498 |
1,502 |
-0.20% |
49,600 |
2024/1/22 |
1,495 |
1,517 |
1,493 |
1,505 |
+0.80% |
61,400 |
2024/1/19 |
1,493 |
1,503 |
1,484 |
1,493 |
+0.95% |
39,000 |
2024/1/18 |
1,488 |
1,497 |
1,468 |
1,479 |
-0.74% |
43,900 |
2024/1/17 |
1,502 |
1,514 |
1,490 |
1,490 |
-0.80% |
52,300 |
2024/1/16 |
1,510 |
1,520 |
1,502 |
1,502 |
-0.53% |
53,900 |
2024/1/15 |
1,509 |
1,520 |
1,503 |
1,510 |
-0.13% |
38,000 |
2024/1/12 |
1,503 |
1,531 |
1,503 |
1,512 |
+0.20% |
85,900 |
2024/1/11 |
1,526 |
1,526 |
1,504 |
1,509 |
-0.53% |
51,800 |
2024/1/10 |
1,539 |
1,539 |
1,514 |
1,517 |
-1.56% |
42,700 |
2024/1/9 |
1,510 |
1,541 |
1,502 |
1,541 |
+3.91% |
112,700 |
2024/1/5 |
1,505 |
1,509 |
1,473 |
1,483 |
-1.00% |
70,000 |
2024/1/4 |
1,496 |
1,498 |
1,475 |
1,498 |
-0.13% |
37,000 |
2023/12/29 |
1,488 |
1,512 |
1,483 |
1,500 |
+2.04% |
105,900 |
2023/12/28 |
1,443 |
1,474 |
1,443 |
1,470 |
+1.38% |
40,200 |
2023/12/27 |
1,447 |
1,455 |
1,432 |
1,450 |
+2.33% |
64,400 |
2023/12/26 |
1,421 |
1,429 |
1,410 |
1,417 |
+0.64% |
48,100 |
2023/12/25 |
1,469 |
1,469 |
1,405 |
1,408 |
-2.96% |
79,600 |
2023/12/22 |
1,444 |
1,464 |
1,444 |
1,451 |
+1.19% |
75,900 |
2023/12/21 |
1,421 |
1,441 |
1,421 |
1,434 |
-0.97% |
46,800 |
2023/12/20 |
1,449 |
1,459 |
1,444 |
1,448 |
+0.35% |
50,800 |
2023/12/19 |
1,446 |
1,457 |
1,430 |
1,443 |
+0.56% |
79,500 |
2023/12/18 |
1,439 |
1,440 |
1,415 |
1,435 |
-0.90% |
50,900 |
2023/12/15 |
1,438 |
1,469 |
1,438 |
1,448 |
+0.21% |
105,800 |
2023/12/14 |
1,496 |
1,501 |
1,438 |
1,445 |
-3.41% |
107,200 |
2023/12/13 |
1,494 |
1,510 |
1,492 |
1,496 |
+0.13% |
31,300 |
2023/12/12 |
1,496 |
1,517 |
1,490 |
1,494 |
-0.07% |
40,500 |
2023/12/11 |
1,478 |
1,500 |
1,478 |
1,495 |
+1.56% |
44,500 |
2023/12/8 |
1,483 |
1,500 |
1,470 |
1,472 |
-1.67% |
77,000 |
2023/12/7 |
1,508 |
1,508 |
1,494 |
1,497 |
-0.73% |
58,600 |
2023/12/6 |
1,485 |
1,516 |
1,485 |
1,508 |
+1.28% |
65,900 |
2023/12/5 |
1,523 |
1,535 |
1,489 |
1,489 |
-1.13% |
65,700 |
2023/12/4 |
1,509 |
1,512 |
1,480 |
1,506 |
-0.20% |
64,600 |
2023/12/1 |
1,521 |
1,530 |
1,505 |
1,509 |
-0.79% |
64,500 |
2023/11/30 |
1,514 |
1,525 |
1,503 |
1,521 |
+0.60% |
41,500 |
2023/11/29 |
1,513 |
1,516 |
1,502 |
1,512 |
-0.07% |
41,500 |
2023/11/28 |
1,513 |
1,519 |
1,505 |
1,513 |
-0.13% |
40,500 |
2023/11/27 |
1,539 |
1,548 |
1,512 |
1,515 |
-0.59% |
50,300 |
2023/11/24 |
1,522 |
1,531 |
1,511 |
1,524 |
+0.40% |
71,700 |
2023/11/22 |
1,526 |
1,551 |
1,505 |
1,518 |
-0.98% |
112,800 |
2023/11/21 |
1,560 |
1,560 |
1,510 |
1,533 |
-1.60% |
138,700 |
2023/11/20 |
1,560 |
1,590 |
1,545 |
1,558 |
-0.57% |
79,600 |
2023/11/17 |
1,600 |
1,600 |
1,558 |
1,567 |
-2.12% |
101,000 |
2023/11/16 |
1,604 |
1,617 |
1,575 |
1,601 |
+0.06% |
91,200 |
2023/11/15 |
1,651 |
1,655 |
1,599 |
1,600 |
-2.38% |
132,600 |
2023/11/14 |
1,656 |
1,750 |
1,638 |
1,639 |
+1.42% |
307,500 |
2023/11/13 |
1,630 |
1,639 |
1,602 |
1,616 |
-0.37% |
49,200 |
2023/11/10 |
1,624 |
1,628 |
1,598 |
1,622 |
+0.62% |
30,000 |
2023/11/9 |
1,606 |
1,615 |
1,597 |
1,612 |
+0.37% |
31,800 |
2023/11/8 |
1,640 |
1,654 |
1,606 |
1,606 |
-2.07% |
36,500 |
2023/11/7 |
1,660 |
1,691 |
1,640 |
1,640 |
-0.79% |
51,500 |
2023/11/6 |
1,655 |
1,660 |
1,639 |
1,653 |
+0.55% |
32,300 |
2023/11/2 |
1,653 |
1,663 |
1,623 |
1,644 |
-0.78% |
42,700 |
2023/11/1 |
1,670 |
1,677 |
1,643 |
1,657 |
-0.06% |
69,400 |
2023/10/31 |
1,601 |
1,659 |
1,598 |
1,658 |
+3.37% |
43,900 |
2023/10/30 |
1,613 |
1,635 |
1,604 |
1,604 |
-2.08% |
18,900 |
2023/10/27 |
1,607 |
1,638 |
1,588 |
1,638 |
+1.30% |
27,600 |
2023/10/26 |
1,607 |
1,670 |
1,604 |
1,617 |
+0.87% |
113,800 |
|