日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,055 |
1,065 |
1,041 |
1,041 |
-2.16% |
1,166,300 |
2024/4/24 |
1,061 |
1,077 |
1,052.5 |
1,064 |
+1.24% |
1,650,000 |
2024/4/23 |
1,065 |
1,072 |
1,043.5 |
1,051 |
+0.10% |
1,192,800 |
2024/4/22 |
1,034.5 |
1,057.5 |
1,023.5 |
1,050 |
+3.40% |
2,043,800 |
2024/4/19 |
1,041.5 |
1,054 |
1,000 |
1,015.5 |
-3.29% |
2,579,600 |
2024/4/18 |
1,021 |
1,058 |
1,017 |
1,050 |
+2.49% |
1,664,800 |
2024/4/17 |
1,050 |
1,051.5 |
1,009 |
1,024.5 |
-2.34% |
2,305,900 |
2024/4/16 |
1,089 |
1,100.5 |
1,043.5 |
1,049 |
-4.29% |
2,279,600 |
2024/4/15 |
1,078 |
1,098 |
1,065 |
1,096 |
-1.39% |
1,494,400 |
2024/4/12 |
1,091 |
1,118.5 |
1,086 |
1,111.5 |
+1.74% |
1,919,500 |
2024/4/11 |
1,046 |
1,093.5 |
1,045.5 |
1,092.5 |
+3.16% |
1,659,000 |
2024/4/10 |
1,060 |
1,071.5 |
1,056 |
1,059 |
-1.63% |
1,257,100 |
2024/4/9 |
1,094 |
1,095.5 |
1,071 |
1,076.5 |
-0.74% |
1,205,400 |
2024/4/8 |
1,080 |
1,092.5 |
1,074.5 |
1,084.5 |
+1.59% |
1,112,000 |
2024/4/5 |
1,059 |
1,073 |
1,045 |
1,067.5 |
-1.29% |
1,717,400 |
2024/4/4 |
1,067 |
1,098 |
1,063 |
1,081.5 |
+1.98% |
2,007,300 |
2024/4/3 |
1,045 |
1,076.5 |
1,036 |
1,060.5 |
+0.33% |
2,325,300 |
2024/4/2 |
1,083 |
1,094 |
1,053.5 |
1,057 |
-1.90% |
2,328,200 |
2024/4/1 |
1,142 |
1,149 |
1,076.5 |
1,077.5 |
-5.65% |
3,155,100 |
2024/3/29 |
1,122 |
1,146 |
1,110.5 |
1,142 |
+2.47% |
1,863,300 |
2024/3/28 |
1,140 |
1,140 |
1,110.5 |
1,114.5 |
-2.28% |
2,340,700 |
2024/3/27 |
1,142.5 |
1,161 |
1,131 |
1,140.5 |
+0.88% |
2,849,100 |
2024/3/26 |
1,142.5 |
1,155.5 |
1,125 |
1,130.5 |
-1.78% |
2,273,500 |
2024/3/25 |
1,172 |
1,175 |
1,145.5 |
1,151 |
-3.28% |
3,030,100 |
2024/3/22 |
1,172 |
1,190 |
1,154.5 |
1,190 |
+2.15% |
3,891,700 |
2024/3/21 |
1,115 |
1,177 |
1,106 |
1,165 |
+5.81% |
4,529,300 |
2024/3/19 |
1,100 |
1,124.5 |
1,090 |
1,101 |
-0.72% |
3,478,200 |
2024/3/18 |
1,102 |
1,112.5 |
1,085.5 |
1,109 |
+2.31% |
2,447,900 |
2024/3/15 |
1,074.5 |
1,097 |
1,061 |
1,084 |
+1.17% |
3,152,400 |
2024/3/14 |
1,105.5 |
1,117 |
1,066 |
1,071.5 |
-2.55% |
2,900,200 |
2024/3/13 |
1,142.5 |
1,147 |
1,081 |
1,099.5 |
-1.17% |
3,469,300 |
2024/3/12 |
1,111 |
1,118 |
1,082.5 |
1,112.5 |
-2.28% |
4,528,600 |
2024/3/11 |
1,174 |
1,182 |
1,116.5 |
1,138.5 |
-3.92% |
5,399,900 |
2024/3/8 |
1,160 |
1,216 |
1,158 |
1,185 |
+1.37% |
5,509,500 |
2024/3/7 |
1,158 |
1,203 |
1,146 |
1,169 |
+1.17% |
5,750,200 |
2024/3/6 |
1,140 |
1,171 |
1,137.5 |
1,155.5 |
+1.36% |
3,466,000 |
2024/3/5 |
1,132 |
1,156 |
1,120.5 |
1,140 |
+0.26% |
3,285,200 |
2024/3/4 |
1,174.5 |
1,180 |
1,125 |
1,137 |
-2.94% |
5,819,800 |
2024/3/1 |
1,139 |
1,172 |
1,128 |
1,171.5 |
+3.95% |
4,690,700 |
2024/2/29 |
1,105 |
1,135 |
1,091 |
1,127 |
+0.90% |
5,909,600 |
2024/2/28 |
1,065 |
1,140 |
1,063.5 |
1,117 |
+6.89% |
11,492,100 |
2024/2/27 |
1,001 |
1,065.5 |
995.6 |
1,045 |
+5.27% |
6,746,200 |
2024/2/26 |
978.7 |
1,009.5 |
975.8 |
992.7 |
+3.34% |
5,150,500 |
2024/2/22 |
965.6 |
978.8 |
953.5 |
960.6 |
+0.29% |
1,608,000 |
2024/2/21 |
969.8 |
972.7 |
951 |
957.8 |
-0.72% |
1,143,400 |
2024/2/20 |
975.5 |
988 |
959.5 |
964.7 |
-0.80% |
2,262,700 |
2024/2/19 |
917.8 |
972.5 |
917.8 |
972.5 |
+6.23% |
2,738,500 |
2024/2/16 |
927.4 |
942 |
911.9 |
915.5 |
-0.25% |
2,337,800 |
2024/2/15 |
958 |
962.8 |
906.2 |
917.8 |
-3.23% |
2,700,600 |
2024/2/14 |
948.1 |
952.5 |
929.4 |
948.4 |
+0.78% |
2,078,300 |
2024/2/13 |
944 |
956.1 |
934.2 |
941.1 |
+0.14% |
2,266,900 |
2024/2/9 |
926.4 |
950.7 |
891.1 |
939.8 |
-1.74% |
4,806,200 |
2024/2/8 |
959.8 |
970.9 |
943.6 |
956.4 |
-0.22% |
2,966,200 |
2024/2/7 |
960 |
966.7 |
941.7 |
958.5 |
-0.04% |
2,753,800 |
2024/2/6 |
968.9 |
969 |
954.3 |
958.9 |
-0.91% |
1,732,300 |
2024/2/5 |
966.7 |
979.8 |
953 |
967.7 |
+0.62% |
3,036,300 |
2024/2/2 |
963.5 |
966.5 |
939.2 |
961.7 |
-0.32% |
2,688,800 |
2024/2/1 |
937 |
972.7 |
933.3 |
964.8 |
+2.10% |
5,385,000 |
2024/1/31 |
910 |
945.7 |
907.3 |
945 |
+4.19% |
3,622,300 |
2024/1/30 |
912 |
913.9 |
901.1 |
907 |
-0.15% |
1,780,900 |
2024/1/29 |
891 |
916.5 |
887.2 |
908.4 |
+3.02% |
2,821,700 |
2024/1/26 |
895.1 |
899.7 |
878.1 |
881.8 |
-3.11% |
2,752,600 |
2024/1/25 |
901.4 |
915 |
896.1 |
910.1 |
+1.57% |
3,574,800 |
2024/1/24 |
854.5 |
896.7 |
849.1 |
896 |
+4.60% |
3,359,500 |
2024/1/23 |
867.7 |
873 |
853.5 |
856.6 |
-1.28% |
1,665,300 |
2024/1/22 |
860 |
867.7 |
852.1 |
867.7 |
+1.32% |
1,280,700 |
2024/1/19 |
863.1 |
863.1 |
849.3 |
856.4 |
-0.06% |
1,338,900 |
2024/1/18 |
852.8 |
857 |
842.4 |
856.9 |
+0.89% |
1,323,500 |
2024/1/17 |
850 |
869.3 |
846.9 |
849.3 |
+0.50% |
1,951,900 |
2024/1/16 |
850.2 |
850.9 |
838.6 |
845.1 |
-0.58% |
1,263,300 |
2024/1/15 |
827.8 |
853.5 |
826.7 |
850 |
+2.89% |
1,427,400 |
2024/1/12 |
835 |
840.6 |
823.1 |
826.1 |
-1.42% |
1,764,400 |
2024/1/11 |
839.2 |
860.6 |
834.9 |
838 |
+1.56% |
2,668,000 |
2024/1/10 |
830.9 |
836.1 |
823.6 |
825.1 |
-0.64% |
1,427,000 |
2024/1/9 |
839 |
842 |
826.2 |
830.4 |
-0.10% |
1,993,100 |
2024/1/5 |
816 |
835.7 |
811 |
831.2 |
+2.34% |
2,321,000 |
2024/1/4 |
813.1 |
814.9 |
794.1 |
812.2 |
-0.32% |
1,897,400 |
2023/12/29 |
817.6 |
823 |
809.9 |
814.8 |
-0.02% |
1,814,700 |
2023/12/28 |
811.3 |
818.5 |
803.5 |
815 |
+0.05% |
1,308,900 |
2023/12/27 |
802.5 |
816.7 |
799.9 |
814.6 |
+1.53% |
1,526,400 |
2023/12/26 |
802.7 |
811.2 |
792.8 |
802.3 |
-0.16% |
1,952,800 |
2023/12/25 |
809.9 |
815 |
795 |
803.6 |
+1.09% |
2,430,500 |
2023/12/22 |
773.2 |
805.6 |
770.6 |
794.9 |
+6.28% |
5,426,100 |
2023/12/21 |
761 |
761 |
746.1 |
747.9 |
-2.25% |
1,841,600 |
2023/12/20 |
766 |
775.8 |
755 |
765.1 |
-1.25% |
2,058,700 |
2023/12/19 |
780 |
787.3 |
762 |
774.8 |
-0.21% |
2,238,000 |
2023/12/18 |
786.5 |
786.5 |
762.5 |
776.4 |
-2.13% |
3,093,300 |
2023/12/15 |
789.2 |
802 |
782.3 |
793.3 |
-0.61% |
2,968,100 |
2023/12/14 |
853 |
858.9 |
798.2 |
798.2 |
-6.23% |
3,405,800 |
2023/12/13 |
854.7 |
863.8 |
848.7 |
851.2 |
-0.13% |
1,308,900 |
2023/12/12 |
866 |
866.7 |
848.6 |
852.3 |
-1.71% |
1,894,000 |
2023/12/11 |
863.9 |
879 |
856.1 |
867.1 |
+0.79% |
2,117,200 |
2023/12/8 |
840.1 |
869.6 |
833.2 |
860.3 |
+2.22% |
3,032,000 |
2023/12/7 |
832.3 |
845.2 |
828.1 |
841.6 |
-0.75% |
1,451,900 |
2023/12/6 |
834 |
848.5 |
830.1 |
848 |
+1.70% |
1,815,700 |
2023/12/5 |
847 |
861.7 |
832.4 |
833.8 |
-1.79% |
1,830,800 |
2023/12/4 |
840 |
862.4 |
839.2 |
849 |
+0.01% |
1,804,600 |
2023/12/1 |
840 |
852.4 |
833.3 |
848.9 |
+1.93% |
1,751,000 |
2023/11/30 |
828 |
837.6 |
825.6 |
832.8 |
+0.47% |
1,827,300 |
2023/11/29 |
842.4 |
851.9 |
820.6 |
828.9 |
-2.71% |
2,715,800 |
2023/11/28 |
864.2 |
872.7 |
851.5 |
852 |
-1.39% |
1,692,700 |
2023/11/27 |
867 |
869.9 |
848.2 |
864 |
+0.05% |
2,189,500 |
2023/11/24 |
864 |
867.3 |
851.1 |
863.6 |
+0.40% |
2,251,100 |
2023/11/22 |
828.6 |
860.2 |
823.2 |
860.2 |
+3.93% |
3,050,200 |
2023/11/21 |
824.2 |
833.4 |
815.4 |
827.7 |
+0.42% |
2,208,100 |
2023/11/20 |
817.4 |
840.3 |
813.1 |
824.2 |
+0.89% |
2,867,700 |
2023/11/17 |
800 |
817.7 |
792.2 |
816.9 |
+0.57% |
3,953,200 |
2023/11/16 |
833.3 |
841.9 |
806.5 |
812.3 |
-2.46% |
3,971,800 |
2023/11/15 |
859.2 |
859.5 |
818 |
832.8 |
-2.68% |
5,241,500 |
2023/11/14 |
871 |
886.8 |
854.7 |
855.7 |
+0.99% |
4,945,000 |
2023/11/13 |
919.3 |
942.8 |
835 |
847.3 |
-7.46% |
9,465,100 |
2023/11/10 |
893.6 |
917.8 |
884.1 |
915.6 |
+2.35% |
3,198,300 |
2023/11/9 |
881 |
897.3 |
852.5 |
894.6 |
+0.99% |
5,488,900 |
2023/11/8 |
957.1 |
958.5 |
879 |
885.8 |
-6.92% |
7,678,200 |
2023/11/7 |
970 |
973.9 |
949.2 |
951.7 |
-0.87% |
3,445,000 |
2023/11/6 |
994.1 |
994.1 |
952.4 |
960.1 |
-3.17% |
4,609,600 |
2023/11/2 |
999 |
1,014.5 |
978 |
991.5 |
+0.50% |
5,343,300 |
2023/11/1 |
965.7 |
988.5 |
953.2 |
986.6 |
+4.50% |
5,032,300 |
2023/10/31 |
931.2 |
951.7 |
911.1 |
944.1 |
+4.18% |
8,230,600 |
2023/10/30 |
906.5 |
930.1 |
899.1 |
906.2 |
+0.32% |
9,818,600 |
2023/10/27 |
891.6 |
909.1 |
890.1 |
903.3 |
+1.63% |
4,036,400 |
2023/10/26 |
871.5 |
897.2 |
870 |
888.8 |
+0.62% |
4,076,400 |
2023/10/25 |
866.9 |
898.2 |
858 |
883.3 |
-1.52% |
5,227,100 |
|