日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,152 |
1,154 |
1,139 |
1,143 |
-1.12% |
327,300 |
2024/4/24 |
1,153 |
1,156 |
1,139 |
1,156 |
+1.14% |
414,200 |
2024/4/23 |
1,154 |
1,158 |
1,139 |
1,143 |
-1.21% |
322,500 |
2024/4/22 |
1,172 |
1,173 |
1,152 |
1,157 |
+0.26% |
283,000 |
2024/4/19 |
1,160 |
1,167 |
1,143 |
1,154 |
-0.60% |
470,400 |
2024/4/18 |
1,154 |
1,166 |
1,152 |
1,161 |
+0.26% |
307,100 |
2024/4/17 |
1,165 |
1,170 |
1,151 |
1,158 |
-1.03% |
361,700 |
2024/4/16 |
1,187 |
1,187 |
1,164 |
1,170 |
-1.85% |
414,800 |
2024/4/15 |
1,186 |
1,197 |
1,182 |
1,192 |
+0.00% |
319,700 |
2024/4/12 |
1,180 |
1,197 |
1,179 |
1,192 |
+0.85% |
602,300 |
2024/4/11 |
1,173 |
1,188 |
1,166 |
1,182 |
+0.51% |
358,500 |
2024/4/10 |
1,190 |
1,196 |
1,174 |
1,176 |
-0.76% |
495,900 |
2024/4/9 |
1,189 |
1,192 |
1,183 |
1,185 |
-0.34% |
223,700 |
2024/4/8 |
1,193 |
1,196 |
1,176 |
1,189 |
+0.00% |
540,300 |
2024/4/5 |
1,171 |
1,189 |
1,165 |
1,189 |
+0.93% |
573,800 |
2024/4/4 |
1,185 |
1,186 |
1,173 |
1,178 |
+1.73% |
925,000 |
2024/4/3 |
1,151 |
1,163 |
1,148 |
1,158 |
+0.43% |
826,300 |
2024/4/2 |
1,148 |
1,156 |
1,142 |
1,153 |
-0.17% |
580,700 |
2024/4/1 |
1,156 |
1,159 |
1,151 |
1,155 |
+0.70% |
710,000 |
2024/3/29 |
1,132 |
1,150 |
1,132 |
1,147 |
+1.41% |
349,100 |
2024/3/28 |
1,137 |
1,142 |
1,130 |
1,131 |
-2.25% |
316,600 |
2024/3/27 |
1,145 |
1,160 |
1,140 |
1,157 |
+1.67% |
486,600 |
2024/3/26 |
1,137 |
1,141 |
1,133 |
1,138 |
-0.87% |
394,500 |
2024/3/25 |
1,158 |
1,161 |
1,148 |
1,148 |
-0.86% |
340,300 |
2024/3/22 |
1,152 |
1,163 |
1,144 |
1,158 |
+0.52% |
683,500 |
2024/3/21 |
1,150 |
1,165 |
1,144 |
1,152 |
+1.14% |
803,900 |
2024/3/19 |
1,148 |
1,149 |
1,131 |
1,139 |
+0.09% |
479,100 |
2024/3/18 |
1,144 |
1,146 |
1,138 |
1,138 |
+0.00% |
402,000 |
2024/3/15 |
1,132 |
1,144 |
1,127 |
1,138 |
+0.44% |
417,400 |
2024/3/14 |
1,131 |
1,134 |
1,121 |
1,133 |
-0.09% |
392,800 |
2024/3/13 |
1,121 |
1,138 |
1,118 |
1,134 |
+1.52% |
698,200 |
2024/3/12 |
1,101 |
1,117 |
1,097 |
1,117 |
+1.09% |
456,200 |
2024/3/11 |
1,100 |
1,110 |
1,094 |
1,105 |
-0.18% |
527,700 |
2024/3/8 |
1,114 |
1,119 |
1,096 |
1,107 |
-0.63% |
706,500 |
2024/3/7 |
1,103 |
1,121 |
1,103 |
1,114 |
+1.36% |
1,297,800 |
2024/3/6 |
1,069 |
1,111 |
1,068 |
1,099 |
+3.00% |
5,111,400 |
2024/3/5 |
1,067 |
1,075 |
1,063 |
1,067 |
+0.00% |
925,400 |
2024/3/4 |
1,063 |
1,067 |
1,059 |
1,067 |
+0.28% |
990,800 |
2024/3/1 |
1,067 |
1,072 |
1,064 |
1,064 |
-0.28% |
724,600 |
2024/2/29 |
1,065 |
1,073 |
1,058 |
1,067 |
-0.74% |
2,396,500 |
2024/2/28 |
1,075 |
1,087 |
1,075 |
1,075 |
-0.09% |
2,029,300 |
2024/2/27 |
1,070 |
1,079 |
1,070 |
1,076 |
+0.28% |
492,900 |
2024/2/26 |
1,090 |
1,095 |
1,073 |
1,073 |
-0.56% |
553,000 |
2024/2/22 |
1,068 |
1,085 |
1,068 |
1,079 |
+1.12% |
884,000 |
2024/2/21 |
1,078 |
1,082 |
1,062 |
1,067 |
-1.02% |
805,400 |
2024/2/20 |
1,065 |
1,091 |
1,060 |
1,078 |
-4.52% |
2,369,400 |
2024/2/19 |
1,126 |
1,129 |
1,123 |
1,129 |
+0.80% |
232,400 |
2024/2/16 |
1,112 |
1,126 |
1,110 |
1,120 |
+1.36% |
226,400 |
2024/2/15 |
1,116 |
1,117 |
1,099 |
1,105 |
-0.90% |
288,000 |
2024/2/14 |
1,130 |
1,131 |
1,110 |
1,115 |
-1.41% |
246,700 |
2024/2/13 |
1,121 |
1,131 |
1,115 |
1,131 |
+1.53% |
345,000 |
2024/2/9 |
1,109 |
1,118 |
1,106 |
1,114 |
-0.54% |
242,100 |
2024/2/8 |
1,117 |
1,126 |
1,109 |
1,120 |
-0.71% |
299,100 |
2024/2/7 |
1,121 |
1,131 |
1,119 |
1,128 |
+0.18% |
217,700 |
2024/2/6 |
1,143 |
1,143 |
1,126 |
1,126 |
-1.49% |
234,400 |
2024/2/5 |
1,152 |
1,153 |
1,139 |
1,143 |
-0.26% |
267,100 |
2024/2/2 |
1,153 |
1,154 |
1,142 |
1,146 |
-1.12% |
244,400 |
2024/2/1 |
1,154 |
1,165 |
1,150 |
1,159 |
+0.17% |
179,600 |
2024/1/31 |
1,145 |
1,160 |
1,145 |
1,157 |
+0.87% |
239,600 |
2024/1/30 |
1,150 |
1,152 |
1,145 |
1,147 |
-0.43% |
251,300 |
2024/1/29 |
1,148 |
1,154 |
1,146 |
1,152 |
+0.96% |
229,900 |
2024/1/26 |
1,145 |
1,148 |
1,141 |
1,141 |
-0.44% |
331,000 |
2024/1/25 |
1,150 |
1,153 |
1,144 |
1,146 |
-0.17% |
304,600 |
2024/1/24 |
1,157 |
1,160 |
1,146 |
1,148 |
-1.37% |
359,700 |
2024/1/23 |
1,172 |
1,178 |
1,161 |
1,164 |
-0.68% |
198,200 |
2024/1/22 |
1,144 |
1,176 |
1,144 |
1,172 |
+2.45% |
415,500 |
2024/1/19 |
1,144 |
1,147 |
1,138 |
1,144 |
+0.62% |
127,300 |
2024/1/18 |
1,135 |
1,146 |
1,133 |
1,137 |
-0.26% |
202,900 |
2024/1/17 |
1,151 |
1,157 |
1,139 |
1,140 |
-0.87% |
234,000 |
2024/1/16 |
1,170 |
1,175 |
1,150 |
1,150 |
-1.71% |
239,900 |
2024/1/15 |
1,150 |
1,174 |
1,149 |
1,170 |
+1.21% |
184,600 |
2024/1/12 |
1,168 |
1,169 |
1,152 |
1,156 |
-0.09% |
305,700 |
2024/1/11 |
1,164 |
1,173 |
1,155 |
1,157 |
+0.17% |
409,300 |
2024/1/10 |
1,154 |
1,161 |
1,146 |
1,155 |
+0.09% |
398,900 |
2024/1/9 |
1,176 |
1,185 |
1,150 |
1,154 |
-1.87% |
534,000 |
2024/1/5 |
1,170 |
1,182 |
1,168 |
1,176 |
+1.29% |
450,600 |
2024/1/4 |
1,147 |
1,161 |
1,133 |
1,161 |
+1.66% |
379,600 |
2023/12/29 |
1,145 |
1,147 |
1,138 |
1,142 |
+0.26% |
375,900 |
2023/12/28 |
1,133 |
1,142 |
1,130 |
1,139 |
+0.35% |
255,700 |
2023/12/27 |
1,126 |
1,139 |
1,125 |
1,135 |
+1.52% |
343,600 |
2023/12/26 |
1,125 |
1,127 |
1,118 |
1,118 |
-0.45% |
360,300 |
2023/12/25 |
1,120 |
1,128 |
1,119 |
1,123 |
+1.26% |
281,700 |
2023/12/22 |
1,105 |
1,115 |
1,101 |
1,109 |
+0.82% |
343,600 |
2023/12/21 |
1,092 |
1,105 |
1,088 |
1,100 |
+0.09% |
456,700 |
2023/12/20 |
1,090 |
1,103 |
1,090 |
1,099 |
+1.76% |
501,600 |
2023/12/19 |
1,069 |
1,080 |
1,064 |
1,080 |
+1.79% |
494,600 |
2023/12/18 |
1,043 |
1,063 |
1,038 |
1,061 |
+0.66% |
398,500 |
2023/12/15 |
1,059 |
1,059 |
1,046 |
1,054 |
+0.86% |
633,400 |
2023/12/14 |
1,060 |
1,060 |
1,042 |
1,045 |
-1.23% |
318,800 |
2023/12/13 |
1,065 |
1,065 |
1,057 |
1,058 |
+0.19% |
231,800 |
2023/12/12 |
1,054 |
1,056 |
1,051 |
1,056 |
+0.28% |
231,100 |
2023/12/11 |
1,054 |
1,058 |
1,045 |
1,053 |
+0.00% |
261,400 |
2023/12/8 |
1,061 |
1,069 |
1,051 |
1,053 |
-1.03% |
304,300 |
2023/12/7 |
1,054 |
1,066 |
1,054 |
1,064 |
-0.19% |
239,300 |
2023/12/6 |
1,061 |
1,069 |
1,058 |
1,066 |
+0.85% |
249,200 |
2023/12/5 |
1,054 |
1,061 |
1,052 |
1,057 |
+0.19% |
178,400 |
2023/12/4 |
1,058 |
1,062 |
1,048 |
1,055 |
-0.57% |
172,900 |
2023/12/1 |
1,058 |
1,066 |
1,056 |
1,061 |
+0.38% |
219,600 |
2023/11/30 |
1,051 |
1,059 |
1,046 |
1,057 |
-0.56% |
449,600 |
2023/11/29 |
1,061 |
1,070 |
1,060 |
1,063 |
-0.37% |
187,500 |
2023/11/28 |
1,060 |
1,067 |
1,048 |
1,067 |
+0.85% |
205,400 |
2023/11/27 |
1,055 |
1,060 |
1,052 |
1,058 |
+0.28% |
152,400 |
2023/11/24 |
1,055 |
1,059 |
1,051 |
1,055 |
+0.67% |
148,100 |
2023/11/22 |
1,041 |
1,049 |
1,038 |
1,048 |
+0.48% |
223,400 |
2023/11/21 |
1,044 |
1,049 |
1,035 |
1,043 |
-0.38% |
430,800 |
2023/11/20 |
1,064 |
1,066 |
1,044 |
1,047 |
-2.24% |
285,600 |
2023/11/17 |
1,058 |
1,071 |
1,054 |
1,071 |
+2.00% |
194,100 |
2023/11/16 |
1,046 |
1,055 |
1,041 |
1,050 |
-0.38% |
325,000 |
2023/11/15 |
1,060 |
1,060 |
1,044 |
1,054 |
-0.19% |
268,700 |
2023/11/14 |
1,048 |
1,064 |
1,022 |
1,056 |
+3.53% |
521,700 |
2023/11/13 |
1,037 |
1,040 |
1,018 |
1,020 |
-1.35% |
313,400 |
2023/11/10 |
1,030 |
1,038 |
1,027 |
1,034 |
+0.49% |
189,600 |
2023/11/9 |
1,042 |
1,044 |
1,025 |
1,029 |
-1.34% |
264,300 |
2023/11/8 |
1,051 |
1,052 |
1,031 |
1,043 |
-0.76% |
356,600 |
2023/11/7 |
1,057 |
1,062 |
1,048 |
1,051 |
-0.10% |
314,800 |
2023/11/6 |
1,070 |
1,070 |
1,050 |
1,052 |
+0.67% |
364,500 |
2023/11/2 |
1,063 |
1,064 |
1,039 |
1,045 |
+0.10% |
295,000 |
2023/11/1 |
1,041 |
1,046 |
1,036 |
1,044 |
+0.87% |
285,700 |
2023/10/31 |
1,034 |
1,042 |
1,026 |
1,035 |
+0.68% |
287,700 |
2023/10/30 |
1,024 |
1,036 |
1,020 |
1,028 |
-2.10% |
263,900 |
2023/10/27 |
1,036 |
1,050 |
1,034 |
1,050 |
+2.14% |
334,800 |
2023/10/26 |
1,029 |
1,035 |
1,016 |
1,028 |
-0.10% |
211,200 |
2023/10/25 |
1,034 |
1,037 |
1,027 |
1,029 |
+0.00% |
250,400 |
|