日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,131 |
1,152 |
1,122 |
1,122 |
-1.15% |
31,400 |
2024/4/24 |
1,157 |
1,167 |
1,129 |
1,135 |
-1.48% |
29,300 |
2024/4/23 |
1,152 |
1,158 |
1,132 |
1,152 |
+0.88% |
22,600 |
2024/4/22 |
1,131 |
1,142 |
1,109 |
1,142 |
+2.88% |
34,400 |
2024/4/19 |
1,144 |
1,144 |
1,076 |
1,110 |
-3.65% |
65,400 |
2024/4/18 |
1,130 |
1,153 |
1,130 |
1,152 |
+1.32% |
20,300 |
2024/4/17 |
1,155 |
1,155 |
1,129 |
1,137 |
-0.26% |
29,400 |
2024/4/16 |
1,155 |
1,158 |
1,127 |
1,140 |
-2.81% |
38,900 |
2024/4/15 |
1,160 |
1,192 |
1,159 |
1,173 |
-0.59% |
16,000 |
2024/4/12 |
1,187 |
1,220 |
1,180 |
1,180 |
+0.60% |
15,900 |
2024/4/11 |
1,188 |
1,188 |
1,161 |
1,173 |
-2.25% |
20,600 |
2024/4/10 |
1,206 |
1,229 |
1,200 |
1,200 |
-0.74% |
13,100 |
2024/4/9 |
1,180 |
1,210 |
1,162 |
1,209 |
+1.26% |
29,500 |
2024/4/8 |
1,192 |
1,209 |
1,175 |
1,194 |
+2.67% |
41,900 |
2024/4/5 |
1,185 |
1,187 |
1,154 |
1,163 |
-3.80% |
47,400 |
2024/4/4 |
1,208 |
1,225 |
1,193 |
1,209 |
-0.17% |
37,600 |
2024/4/3 |
1,225 |
1,225 |
1,181 |
1,211 |
+0.08% |
47,900 |
2024/4/2 |
1,331 |
1,352 |
1,192 |
1,210 |
-8.47% |
136,300 |
2024/4/1 |
1,374 |
1,380 |
1,305 |
1,322 |
-3.78% |
45,300 |
2024/3/29 |
1,360 |
1,385 |
1,351 |
1,374 |
+0.96% |
12,900 |
2024/3/28 |
1,357 |
1,383 |
1,356 |
1,361 |
-0.80% |
22,300 |
2024/3/27 |
1,345 |
1,378 |
1,345 |
1,372 |
+2.01% |
38,000 |
2024/3/26 |
1,319 |
1,360 |
1,318 |
1,345 |
+1.59% |
19,400 |
2024/3/25 |
1,325 |
1,353 |
1,316 |
1,324 |
-1.49% |
37,400 |
2024/3/22 |
1,339 |
1,352 |
1,331 |
1,344 |
+0.37% |
15,400 |
2024/3/21 |
1,360 |
1,377 |
1,324 |
1,339 |
-1.40% |
53,400 |
2024/3/19 |
1,351 |
1,358 |
1,309 |
1,358 |
+0.37% |
36,500 |
2024/3/18 |
1,294 |
1,353 |
1,263 |
1,353 |
+5.62% |
34,600 |
2024/3/15 |
1,298 |
1,305 |
1,280 |
1,281 |
-0.54% |
19,000 |
2024/3/14 |
1,298 |
1,308 |
1,284 |
1,288 |
-0.77% |
18,200 |
2024/3/13 |
1,313 |
1,325 |
1,291 |
1,298 |
-0.99% |
17,100 |
2024/3/12 |
1,280 |
1,311 |
1,273 |
1,311 |
+2.82% |
23,100 |
2024/3/11 |
1,236 |
1,280 |
1,236 |
1,275 |
+0.71% |
35,700 |
2024/3/8 |
1,275 |
1,310 |
1,256 |
1,266 |
-2.09% |
41,200 |
2024/3/7 |
1,328 |
1,328 |
1,284 |
1,293 |
-1.82% |
42,300 |
2024/3/6 |
1,255 |
1,318 |
1,251 |
1,317 |
+4.03% |
72,900 |
2024/3/5 |
1,226 |
1,279 |
1,218 |
1,266 |
+4.11% |
50,300 |
2024/3/4 |
1,290 |
1,290 |
1,216 |
1,216 |
-6.32% |
50,200 |
2024/3/1 |
1,294 |
1,306 |
1,270 |
1,298 |
+1.33% |
37,300 |
2024/2/29 |
1,262 |
1,300 |
1,259 |
1,281 |
+0.95% |
52,000 |
2024/2/28 |
1,242 |
1,285 |
1,241 |
1,269 |
+2.75% |
46,600 |
2024/2/27 |
1,221 |
1,248 |
1,221 |
1,235 |
+1.06% |
35,800 |
2024/2/26 |
1,208 |
1,247 |
1,180 |
1,222 |
+0.00% |
105,300 |
2024/2/22 |
1,116 |
1,229 |
1,104 |
1,222 |
+12.52% |
228,500 |
2024/2/21 |
1,089 |
1,099 |
1,079 |
1,086 |
-1.54% |
22,000 |
2024/2/20 |
1,112 |
1,119 |
1,088 |
1,103 |
-1.08% |
31,600 |
2024/2/19 |
1,076 |
1,118 |
1,069 |
1,115 |
+3.62% |
41,800 |
2024/2/16 |
1,029 |
1,076 |
1,027 |
1,076 |
+4.77% |
43,500 |
2024/2/15 |
1,045 |
1,047 |
1,009 |
1,027 |
-0.39% |
77,400 |
2024/2/14 |
1,050 |
1,057 |
1,031 |
1,031 |
-0.29% |
42,000 |
2024/2/13 |
1,058 |
1,058 |
990 |
1,034 |
-2.27% |
115,900 |
2024/2/9 |
1,062 |
1,075 |
1,044 |
1,058 |
-1.58% |
67,500 |
2024/2/8 |
1,076 |
1,082 |
1,057 |
1,075 |
-0.56% |
32,900 |
2024/2/7 |
1,111 |
1,118 |
1,077 |
1,081 |
-3.14% |
70,300 |
2024/2/6 |
1,137 |
1,140 |
1,116 |
1,116 |
-1.85% |
23,900 |
2024/2/5 |
1,132 |
1,143 |
1,121 |
1,137 |
+0.44% |
20,800 |
2024/2/2 |
1,145 |
1,155 |
1,130 |
1,132 |
-1.57% |
24,800 |
2024/2/1 |
1,151 |
1,162 |
1,146 |
1,150 |
-1.54% |
22,700 |
2024/1/31 |
1,155 |
1,174 |
1,154 |
1,168 |
+0.60% |
23,600 |
2024/1/30 |
1,146 |
1,175 |
1,140 |
1,161 |
+2.56% |
50,300 |
2024/1/29 |
1,137 |
1,157 |
1,121 |
1,132 |
-0.96% |
47,200 |
2024/1/26 |
1,170 |
1,170 |
1,143 |
1,143 |
-2.31% |
29,600 |
2024/1/25 |
1,170 |
1,172 |
1,147 |
1,170 |
-0.17% |
77,600 |
2024/1/24 |
1,162 |
1,187 |
1,162 |
1,172 |
+2.00% |
45,300 |
2024/1/23 |
1,160 |
1,183 |
1,139 |
1,149 |
-0.86% |
58,900 |
2024/1/22 |
1,151 |
1,213 |
1,149 |
1,159 |
+2.29% |
145,400 |
2024/1/19 |
1,091 |
1,148 |
1,074 |
1,133 |
+3.66% |
128,500 |
2024/1/18 |
1,062 |
1,155 |
1,062 |
1,093 |
+4.79% |
197,100 |
2024/1/17 |
1,034 |
1,060 |
1,032 |
1,043 |
+1.36% |
54,900 |
2024/1/16 |
1,057 |
1,058 |
1,027 |
1,029 |
-3.02% |
65,000 |
2024/1/15 |
1,072 |
1,076 |
1,043 |
1,061 |
-2.03% |
72,700 |
2024/1/12 |
1,064 |
1,115 |
1,059 |
1,083 |
+2.95% |
106,800 |
2024/1/11 |
1,068 |
1,068 |
1,042 |
1,052 |
-0.38% |
49,000 |
2024/1/10 |
1,069 |
1,069 |
1,049 |
1,056 |
-1.77% |
62,300 |
2024/1/9 |
1,105 |
1,105 |
1,071 |
1,075 |
-2.89% |
55,600 |
2024/1/5 |
1,107 |
1,149 |
1,094 |
1,107 |
+2.03% |
90,300 |
2024/1/4 |
1,062 |
1,094 |
1,050 |
1,085 |
+0.37% |
53,100 |
2023/12/29 |
1,062 |
1,086 |
1,062 |
1,081 |
+0.19% |
23,200 |
2023/12/28 |
1,067 |
1,079 |
1,053 |
1,079 |
+1.41% |
34,800 |
2023/12/27 |
1,078 |
1,088 |
1,057 |
1,064 |
-1.57% |
66,600 |
2023/12/26 |
1,087 |
1,107 |
1,078 |
1,081 |
-0.55% |
52,400 |
2023/12/25 |
1,051 |
1,090 |
1,051 |
1,087 |
+2.26% |
36,900 |
2023/12/22 |
1,081 |
1,100 |
1,053 |
1,063 |
-0.19% |
60,200 |
2023/12/21 |
1,105 |
1,117 |
1,050 |
1,065 |
-4.66% |
136,600 |
2023/12/20 |
1,153 |
1,175 |
1,113 |
1,117 |
-3.04% |
121,800 |
2023/12/19 |
1,227 |
1,255 |
1,130 |
1,152 |
-7.32% |
217,000 |
2023/12/18 |
1,390 |
1,409 |
1,243 |
1,243 |
-10.58% |
254,900 |
2023/12/15 |
1,274 |
1,400 |
1,243 |
1,390 |
+9.97% |
391,500 |
2023/12/14 |
1,299 |
1,299 |
1,184 |
1,264 |
+15.75% |
393,600 |
2023/12/13 |
1,100 |
1,120 |
1,084 |
1,092 |
-0.18% |
27,000 |
2023/12/12 |
1,075 |
1,125 |
1,072 |
1,094 |
+1.48% |
57,900 |
2023/12/11 |
1,025 |
1,090 |
1,025 |
1,078 |
+4.05% |
65,000 |
2023/12/8 |
1,039 |
1,070 |
1,033 |
1,036 |
-0.38% |
78,000 |
2023/12/7 |
1,115 |
1,142 |
1,038 |
1,040 |
-7.64% |
108,000 |
2023/12/6 |
1,124 |
1,155 |
1,115 |
1,126 |
+0.54% |
34,300 |
2023/12/5 |
1,219 |
1,219 |
1,085 |
1,120 |
-8.27% |
179,300 |
2023/12/4 |
1,246 |
1,257 |
1,218 |
1,221 |
-2.01% |
27,400 |
2023/12/1 |
1,246 |
1,256 |
1,240 |
1,246 |
+0.00% |
21,000 |
2023/11/30 |
1,219 |
1,247 |
1,213 |
1,246 |
+1.96% |
38,400 |
2023/11/29 |
1,225 |
1,244 |
1,222 |
1,222 |
-0.73% |
27,100 |
2023/11/28 |
1,226 |
1,243 |
1,217 |
1,231 |
+0.74% |
41,200 |
2023/11/27 |
1,268 |
1,270 |
1,214 |
1,222 |
-3.40% |
74,600 |
2023/11/24 |
1,259 |
1,295 |
1,256 |
1,265 |
+0.40% |
73,900 |
2023/11/22 |
1,246 |
1,275 |
1,238 |
1,260 |
+1.12% |
38,200 |
2023/11/21 |
1,183 |
1,250 |
1,175 |
1,246 |
+5.68% |
58,600 |
2023/11/20 |
1,169 |
1,180 |
1,163 |
1,179 |
+0.68% |
24,600 |
2023/11/17 |
1,168 |
1,182 |
1,159 |
1,171 |
+0.26% |
21,500 |
2023/11/16 |
1,155 |
1,187 |
1,148 |
1,168 |
+1.48% |
49,100 |
2023/11/15 |
1,131 |
1,162 |
1,129 |
1,151 |
+1.95% |
28,900 |
2023/11/14 |
1,122 |
1,147 |
1,121 |
1,129 |
+0.62% |
23,200 |
2023/11/13 |
1,123 |
1,179 |
1,116 |
1,122 |
+0.36% |
52,400 |
2023/11/10 |
1,131 |
1,142 |
1,110 |
1,118 |
-2.10% |
55,800 |
2023/11/9 |
1,167 |
1,167 |
1,122 |
1,142 |
-2.14% |
66,700 |
2023/11/8 |
1,200 |
1,200 |
1,148 |
1,167 |
-1.60% |
32,700 |
2023/11/7 |
1,208 |
1,208 |
1,182 |
1,186 |
-1.17% |
18,300 |
2023/11/6 |
1,187 |
1,213 |
1,180 |
1,200 |
+2.56% |
84,400 |
2023/11/2 |
1,164 |
1,194 |
1,156 |
1,170 |
+0.52% |
35,300 |
2023/11/1 |
1,175 |
1,180 |
1,138 |
1,164 |
+0.87% |
54,400 |
2023/10/31 |
1,148 |
1,172 |
1,136 |
1,154 |
+0.52% |
36,400 |
2023/10/30 |
1,154 |
1,161 |
1,122 |
1,148 |
-1.29% |
53,600 |
2023/10/27 |
1,165 |
1,169 |
1,151 |
1,163 |
+1.75% |
29,200 |
2023/10/26 |
1,158 |
1,172 |
1,143 |
1,143 |
-3.30% |
42,700 |
2023/10/25 |
1,188 |
1,198 |
1,176 |
1,182 |
+0.51% |
46,200 |
|