日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,080 |
1,089 |
1,072 |
1,084 |
+0.18% |
51,800 |
2024/4/25 |
1,089 |
1,096 |
1,080 |
1,082 |
-0.82% |
48,000 |
2024/4/24 |
1,089 |
1,097 |
1,078 |
1,091 |
+0.18% |
63,200 |
2024/4/23 |
1,099 |
1,100 |
1,082 |
1,089 |
+0.28% |
88,100 |
2024/4/22 |
1,068 |
1,107 |
1,068 |
1,086 |
+3.13% |
186,100 |
2024/4/19 |
1,064 |
1,064 |
1,035 |
1,053 |
-0.85% |
134,600 |
2024/4/18 |
1,054 |
1,067 |
1,049 |
1,062 |
+1.92% |
49,400 |
2024/4/17 |
1,065 |
1,068 |
1,042 |
1,042 |
-1.14% |
68,600 |
2024/4/16 |
1,077 |
1,080 |
1,054 |
1,054 |
-2.41% |
98,800 |
2024/4/15 |
1,080 |
1,105 |
1,075 |
1,080 |
-0.83% |
198,400 |
2024/4/12 |
1,058 |
1,092 |
1,058 |
1,089 |
+3.03% |
145,700 |
2024/4/11 |
1,048 |
1,067 |
1,039 |
1,057 |
+0.19% |
66,000 |
2024/4/10 |
1,095 |
1,095 |
1,055 |
1,055 |
-3.65% |
115,500 |
2024/4/9 |
1,084 |
1,096 |
1,078 |
1,095 |
+0.64% |
180,800 |
2024/4/8 |
1,074 |
1,090 |
1,069 |
1,088 |
+1.30% |
152,800 |
2024/4/5 |
1,050 |
1,088 |
1,050 |
1,074 |
+2.29% |
183,300 |
2024/4/4 |
1,054 |
1,054 |
1,038 |
1,050 |
-0.28% |
107,200 |
2024/4/3 |
1,012 |
1,059 |
1,003 |
1,053 |
+4.26% |
154,900 |
2024/4/2 |
1,023 |
1,027 |
1,005 |
1,010 |
-1.66% |
143,300 |
2024/4/1 |
1,037 |
1,043 |
1,020 |
1,027 |
-0.96% |
130,200 |
2024/3/29 |
1,065 |
1,071 |
1,037 |
1,037 |
-2.54% |
142,900 |
2024/3/28 |
1,060 |
1,071 |
1,057 |
1,064 |
-0.65% |
101,300 |
2024/3/27 |
1,070 |
1,088 |
1,067 |
1,071 |
+0.85% |
134,800 |
2024/3/26 |
1,072 |
1,074 |
1,060 |
1,062 |
-1.21% |
129,500 |
2024/3/25 |
1,088 |
1,096 |
1,075 |
1,075 |
-1.74% |
83,700 |
2024/3/22 |
1,100 |
1,109 |
1,086 |
1,094 |
-0.27% |
91,300 |
2024/3/21 |
1,104 |
1,106 |
1,093 |
1,097 |
-0.54% |
114,400 |
2024/3/19 |
1,075 |
1,103 |
1,070 |
1,103 |
+1.85% |
124,700 |
2024/3/18 |
1,056 |
1,086 |
1,056 |
1,083 |
+3.34% |
142,300 |
2024/3/15 |
1,050 |
1,054 |
1,032 |
1,048 |
-0.57% |
114,700 |
2024/3/14 |
1,046 |
1,065 |
1,041 |
1,054 |
+0.67% |
119,800 |
2024/3/13 |
1,037 |
1,057 |
1,036 |
1,047 |
+1.16% |
70,300 |
2024/3/12 |
1,025 |
1,048 |
1,018 |
1,035 |
+1.07% |
133,900 |
2024/3/11 |
1,036 |
1,066 |
1,020 |
1,024 |
-2.38% |
117,900 |
2024/3/8 |
1,006 |
1,058 |
1,006 |
1,049 |
+4.90% |
297,100 |
2024/3/7 |
1,010 |
1,010 |
991 |
1,000 |
-0.60% |
156,900 |
2024/3/6 |
999 |
1,020 |
998 |
1,006 |
+0.40% |
176,400 |
2024/3/5 |
990 |
1,006 |
986 |
1,002 |
+1.01% |
181,800 |
2024/3/4 |
1,003 |
1,010 |
992 |
992 |
-1.78% |
246,900 |
2024/3/1 |
1,010 |
1,014 |
1,002 |
1,010 |
-0.39% |
129,300 |
2024/2/29 |
1,011 |
1,017 |
998 |
1,014 |
+0.30% |
188,600 |
2024/2/28 |
1,022 |
1,024 |
1,011 |
1,011 |
-1.08% |
170,300 |
2024/2/27 |
1,048 |
1,048 |
1,017 |
1,022 |
-2.48% |
262,500 |
2024/2/26 |
1,053 |
1,055 |
1,039 |
1,048 |
-0.47% |
141,500 |
2024/2/22 |
1,031 |
1,055 |
1,031 |
1,053 |
+2.13% |
152,300 |
2024/2/21 |
1,050 |
1,052 |
1,030 |
1,031 |
-2.00% |
145,200 |
2024/2/20 |
1,050 |
1,056 |
1,045 |
1,052 |
+0.29% |
88,800 |
2024/2/19 |
1,050 |
1,050 |
1,038 |
1,049 |
+0.00% |
86,000 |
2024/2/16 |
1,050 |
1,057 |
1,033 |
1,049 |
+0.58% |
149,300 |
2024/2/15 |
1,081 |
1,101 |
1,043 |
1,043 |
-3.25% |
196,400 |
2024/2/14 |
1,058 |
1,083 |
1,042 |
1,078 |
+3.55% |
182,700 |
2024/2/13 |
1,045 |
1,049 |
1,037 |
1,041 |
+0.00% |
114,000 |
2024/2/9 |
1,042 |
1,047 |
1,037 |
1,041 |
-1.05% |
96,800 |
2024/2/8 |
1,066 |
1,067 |
1,050 |
1,052 |
-2.05% |
82,800 |
2024/2/7 |
1,070 |
1,081 |
1,064 |
1,074 |
+0.09% |
83,800 |
2024/2/6 |
1,093 |
1,093 |
1,073 |
1,073 |
-2.37% |
94,900 |
2024/2/5 |
1,090 |
1,104 |
1,081 |
1,099 |
+1.10% |
132,600 |
2024/2/2 |
1,100 |
1,100 |
1,087 |
1,087 |
-1.18% |
88,500 |
2024/2/1 |
1,111 |
1,120 |
1,099 |
1,100 |
-1.61% |
99,400 |
2024/1/31 |
1,110 |
1,119 |
1,103 |
1,118 |
+0.72% |
109,300 |
2024/1/30 |
1,124 |
1,125 |
1,110 |
1,110 |
-0.89% |
71,000 |
2024/1/29 |
1,111 |
1,126 |
1,111 |
1,120 |
+0.90% |
54,500 |
2024/1/26 |
1,127 |
1,127 |
1,107 |
1,110 |
-1.51% |
83,500 |
2024/1/25 |
1,114 |
1,128 |
1,112 |
1,127 |
+1.17% |
71,300 |
2024/1/24 |
1,114 |
1,129 |
1,110 |
1,114 |
-0.45% |
71,000 |
2024/1/23 |
1,139 |
1,143 |
1,119 |
1,119 |
-1.41% |
141,900 |
2024/1/22 |
1,115 |
1,137 |
1,111 |
1,135 |
+1.89% |
66,800 |
2024/1/19 |
1,130 |
1,130 |
1,113 |
1,114 |
-1.33% |
99,100 |
2024/1/18 |
1,125 |
1,138 |
1,118 |
1,129 |
+0.80% |
77,900 |
2024/1/17 |
1,154 |
1,158 |
1,120 |
1,120 |
-2.78% |
146,100 |
2024/1/16 |
1,158 |
1,173 |
1,146 |
1,152 |
-0.26% |
124,600 |
2024/1/15 |
1,138 |
1,162 |
1,137 |
1,155 |
+1.58% |
124,500 |
2024/1/12 |
1,132 |
1,147 |
1,121 |
1,137 |
+0.80% |
115,200 |
2024/1/11 |
1,130 |
1,147 |
1,123 |
1,128 |
+0.00% |
114,600 |
2024/1/10 |
1,130 |
1,135 |
1,120 |
1,128 |
-0.53% |
84,100 |
2024/1/9 |
1,129 |
1,134 |
1,117 |
1,134 |
+0.44% |
94,700 |
2024/1/5 |
1,126 |
1,132 |
1,107 |
1,129 |
+0.36% |
127,700 |
2024/1/4 |
1,089 |
1,125 |
1,085 |
1,125 |
+3.69% |
153,300 |
2023/12/29 |
1,080 |
1,091 |
1,072 |
1,085 |
+0.46% |
115,000 |
2023/12/28 |
1,075 |
1,084 |
1,045 |
1,080 |
-0.55% |
131,600 |
2023/12/27 |
1,041 |
1,090 |
1,041 |
1,086 |
+3.43% |
325,700 |
2023/12/26 |
1,070 |
1,077 |
1,047 |
1,050 |
-1.96% |
187,200 |
2023/12/25 |
1,110 |
1,114 |
1,060 |
1,071 |
-3.34% |
236,200 |
2023/12/22 |
1,093 |
1,116 |
1,092 |
1,108 |
+1.19% |
164,600 |
2023/12/21 |
1,098 |
1,103 |
1,092 |
1,095 |
-0.82% |
94,800 |
2023/12/20 |
1,120 |
1,122 |
1,104 |
1,104 |
-0.63% |
137,600 |
2023/12/19 |
1,095 |
1,111 |
1,080 |
1,111 |
+1.37% |
126,000 |
2023/12/18 |
1,120 |
1,120 |
1,094 |
1,096 |
-2.32% |
147,900 |
2023/12/15 |
1,088 |
1,131 |
1,088 |
1,122 |
+3.51% |
152,600 |
2023/12/14 |
1,115 |
1,119 |
1,082 |
1,084 |
-1.90% |
132,900 |
2023/12/13 |
1,101 |
1,110 |
1,089 |
1,105 |
-0.54% |
193,000 |
2023/12/12 |
1,162 |
1,169 |
1,108 |
1,111 |
-2.20% |
152,200 |
2023/12/11 |
1,139 |
1,150 |
1,129 |
1,136 |
+2.25% |
149,600 |
2023/12/8 |
1,150 |
1,151 |
1,110 |
1,111 |
-5.61% |
242,800 |
2023/12/7 |
1,212 |
1,212 |
1,177 |
1,177 |
-3.37% |
152,700 |
2023/12/6 |
1,235 |
1,237 |
1,213 |
1,218 |
-1.77% |
144,800 |
2023/12/5 |
1,264 |
1,276 |
1,235 |
1,240 |
-2.36% |
192,800 |
2023/12/4 |
1,216 |
1,270 |
1,202 |
1,270 |
+4.96% |
326,100 |
2023/12/1 |
1,220 |
1,237 |
1,209 |
1,210 |
-0.33% |
193,900 |
2023/11/30 |
1,163 |
1,218 |
1,154 |
1,214 |
+4.39% |
222,900 |
2023/11/29 |
1,185 |
1,208 |
1,161 |
1,163 |
-1.61% |
175,200 |
2023/11/28 |
1,179 |
1,182 |
1,163 |
1,182 |
+0.25% |
111,900 |
2023/11/27 |
1,130 |
1,185 |
1,130 |
1,179 |
+4.99% |
250,200 |
2023/11/24 |
1,123 |
1,126 |
1,114 |
1,123 |
+0.09% |
85,900 |
2023/11/22 |
1,115 |
1,130 |
1,108 |
1,122 |
-0.09% |
78,000 |
2023/11/21 |
1,105 |
1,128 |
1,105 |
1,123 |
+1.81% |
131,300 |
2023/11/20 |
1,100 |
1,119 |
1,100 |
1,103 |
+0.64% |
178,000 |
2023/11/17 |
1,089 |
1,110 |
1,081 |
1,096 |
+0.00% |
177,100 |
2023/11/16 |
1,115 |
1,117 |
1,093 |
1,096 |
-2.06% |
180,800 |
2023/11/15 |
1,116 |
1,134 |
1,111 |
1,119 |
-1.32% |
162,800 |
2023/11/14 |
1,145 |
1,154 |
1,124 |
1,134 |
-0.96% |
124,100 |
2023/11/13 |
1,169 |
1,209 |
1,142 |
1,145 |
+0.53% |
261,800 |
2023/11/10 |
1,161 |
1,164 |
1,137 |
1,139 |
-3.23% |
164,800 |
2023/11/9 |
1,184 |
1,193 |
1,162 |
1,177 |
+0.86% |
76,700 |
2023/11/8 |
1,205 |
1,218 |
1,167 |
1,167 |
-3.79% |
238,500 |
2023/11/7 |
1,202 |
1,218 |
1,202 |
1,213 |
+0.50% |
74,900 |
2023/11/6 |
1,227 |
1,230 |
1,206 |
1,207 |
-1.31% |
144,700 |
2023/11/2 |
1,236 |
1,236 |
1,218 |
1,223 |
-0.97% |
49,000 |
2023/11/1 |
1,219 |
1,238 |
1,213 |
1,235 |
+1.56% |
99,800 |
2023/10/31 |
1,198 |
1,219 |
1,181 |
1,216 |
+1.50% |
92,200 |
2023/10/30 |
1,195 |
1,205 |
1,180 |
1,198 |
-1.24% |
208,500 |
2023/10/27 |
1,175 |
1,213 |
1,174 |
1,213 |
+3.32% |
91,600 |
2023/10/26 |
1,165 |
1,180 |
1,154 |
1,174 |
-0.59% |
126,400 |
|