日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,090 |
1,094 |
1,068 |
1,079 |
-1.01% |
104,400 |
2024/4/25 |
1,105 |
1,121 |
1,090 |
1,090 |
-1.71% |
118,000 |
2024/4/24 |
1,115 |
1,125 |
1,093 |
1,109 |
-0.98% |
155,200 |
2024/4/23 |
1,065 |
1,127 |
1,057 |
1,120 |
+5.16% |
263,600 |
2024/4/22 |
1,018 |
1,076 |
1,010 |
1,065 |
+7.47% |
206,500 |
2024/4/19 |
1,032 |
1,048 |
989 |
991 |
-4.99% |
266,600 |
2024/4/18 |
1,017 |
1,086 |
1,006 |
1,043 |
+1.56% |
220,600 |
2024/4/17 |
1,027 |
1,035 |
980 |
1,027 |
+0.10% |
276,800 |
2024/4/16 |
1,060 |
1,071 |
967 |
1,026 |
-5.87% |
501,700 |
2024/4/15 |
1,087 |
1,102 |
1,050 |
1,090 |
-1.71% |
288,700 |
2024/4/12 |
1,115 |
1,129 |
1,051 |
1,109 |
-2.38% |
589,500 |
2024/4/11 |
1,113 |
1,199 |
1,101 |
1,136 |
-12.14% |
1,084,300 |
2024/4/10 |
1,322 |
1,323 |
1,251 |
1,293 |
-1.45% |
407,500 |
2024/4/9 |
1,265 |
1,320 |
1,250 |
1,312 |
+3.80% |
157,300 |
2024/4/8 |
1,283 |
1,292 |
1,263 |
1,264 |
+1.53% |
156,200 |
2024/4/5 |
1,300 |
1,311 |
1,228 |
1,245 |
-6.39% |
367,900 |
2024/4/4 |
1,390 |
1,397 |
1,319 |
1,330 |
-3.48% |
283,400 |
2024/4/3 |
1,340 |
1,417 |
1,340 |
1,378 |
+1.32% |
128,800 |
2024/4/2 |
1,370 |
1,370 |
1,342 |
1,360 |
-2.30% |
117,600 |
2024/4/1 |
1,449 |
1,455 |
1,386 |
1,392 |
-1.00% |
125,900 |
2024/3/29 |
1,401 |
1,409 |
1,367 |
1,406 |
+1.88% |
113,000 |
2024/3/28 |
1,345 |
1,398 |
1,333 |
1,380 |
+3.37% |
107,100 |
2024/3/27 |
1,377 |
1,401 |
1,326 |
1,335 |
-3.40% |
130,400 |
2024/3/26 |
1,387 |
1,388 |
1,357 |
1,382 |
-2.19% |
91,400 |
2024/3/25 |
1,366 |
1,433 |
1,365 |
1,413 |
+4.51% |
280,400 |
2024/3/22 |
1,317 |
1,369 |
1,297 |
1,352 |
+0.82% |
168,700 |
2024/3/21 |
1,389 |
1,389 |
1,330 |
1,341 |
-2.69% |
125,900 |
2024/3/19 |
1,371 |
1,380 |
1,334 |
1,378 |
+1.62% |
82,500 |
2024/3/18 |
1,333 |
1,364 |
1,325 |
1,356 |
+3.04% |
121,500 |
2024/3/15 |
1,310 |
1,333 |
1,271 |
1,316 |
-0.53% |
117,700 |
2024/3/14 |
1,330 |
1,346 |
1,316 |
1,323 |
-0.75% |
85,800 |
2024/3/13 |
1,405 |
1,414 |
1,311 |
1,333 |
-4.51% |
205,600 |
2024/3/12 |
1,340 |
1,409 |
1,340 |
1,396 |
+2.05% |
143,100 |
2024/3/11 |
1,339 |
1,380 |
1,306 |
1,368 |
-2.63% |
286,500 |
2024/3/8 |
1,436 |
1,457 |
1,394 |
1,405 |
-4.16% |
315,400 |
2024/3/7 |
1,550 |
1,574 |
1,457 |
1,466 |
-4.50% |
206,400 |
2024/3/6 |
1,505 |
1,560 |
1,501 |
1,535 |
-0.58% |
129,700 |
2024/3/5 |
1,459 |
1,562 |
1,447 |
1,544 |
+5.03% |
228,400 |
2024/3/4 |
1,443 |
1,477 |
1,411 |
1,470 |
+1.87% |
133,100 |
2024/3/1 |
1,512 |
1,512 |
1,426 |
1,443 |
-3.93% |
260,200 |
2024/2/29 |
1,440 |
1,529 |
1,425 |
1,502 |
+3.09% |
270,900 |
2024/2/28 |
1,393 |
1,487 |
1,365 |
1,457 |
+4.07% |
320,500 |
2024/2/27 |
1,415 |
1,419 |
1,359 |
1,400 |
-2.37% |
169,700 |
2024/2/26 |
1,370 |
1,448 |
1,363 |
1,434 |
+5.05% |
200,100 |
2024/2/22 |
1,394 |
1,440 |
1,347 |
1,365 |
+0.00% |
189,200 |
2024/2/21 |
1,363 |
1,385 |
1,341 |
1,365 |
-0.44% |
95,900 |
2024/2/20 |
1,400 |
1,436 |
1,364 |
1,371 |
-1.37% |
133,200 |
2024/2/19 |
1,338 |
1,417 |
1,331 |
1,390 |
+5.14% |
214,000 |
2024/2/16 |
1,300 |
1,344 |
1,274 |
1,322 |
+1.38% |
197,600 |
2024/2/15 |
1,312 |
1,312 |
1,240 |
1,304 |
-0.69% |
247,700 |
2024/2/14 |
1,306 |
1,321 |
1,281 |
1,313 |
-1.94% |
177,600 |
2024/2/13 |
1,352 |
1,360 |
1,305 |
1,339 |
-1.18% |
206,800 |
2024/2/9 |
1,380 |
1,419 |
1,351 |
1,355 |
-3.28% |
164,300 |
2024/2/8 |
1,350 |
1,426 |
1,316 |
1,401 |
+4.16% |
265,400 |
2024/2/7 |
1,341 |
1,373 |
1,318 |
1,345 |
-0.37% |
111,500 |
2024/2/6 |
1,367 |
1,374 |
1,341 |
1,350 |
-2.39% |
131,200 |
2024/2/5 |
1,310 |
1,399 |
1,300 |
1,383 |
+7.04% |
349,300 |
2024/2/2 |
1,333 |
1,345 |
1,285 |
1,292 |
-2.27% |
192,000 |
2024/2/1 |
1,379 |
1,398 |
1,308 |
1,322 |
-4.62% |
205,800 |
2024/1/31 |
1,400 |
1,426 |
1,342 |
1,386 |
-3.01% |
450,400 |
2024/1/30 |
1,452 |
1,463 |
1,392 |
1,429 |
-1.31% |
237,200 |
2024/1/29 |
1,410 |
1,448 |
1,377 |
1,448 |
+1.61% |
264,400 |
2024/1/26 |
1,310 |
1,456 |
1,302 |
1,425 |
+6.74% |
594,100 |
2024/1/25 |
1,301 |
1,335 |
1,277 |
1,335 |
+2.85% |
151,500 |
2024/1/24 |
1,300 |
1,340 |
1,291 |
1,298 |
+1.33% |
181,100 |
2024/1/23 |
1,357 |
1,357 |
1,271 |
1,281 |
-5.60% |
335,100 |
2024/1/22 |
1,300 |
1,371 |
1,280 |
1,357 |
+6.85% |
467,000 |
2024/1/19 |
1,246 |
1,290 |
1,213 |
1,270 |
+5.75% |
433,700 |
2024/1/18 |
1,201 |
1,238 |
1,182 |
1,201 |
+0.42% |
334,100 |
2024/1/17 |
1,257 |
1,268 |
1,180 |
1,196 |
-4.40% |
624,200 |
2024/1/16 |
1,364 |
1,383 |
1,251 |
1,251 |
-6.22% |
823,300 |
2024/1/15 |
1,310 |
1,393 |
1,291 |
1,334 |
+5.12% |
1,612,300 |
2024/1/12 |
1,278 |
1,383 |
1,250 |
1,269 |
-2.98% |
2,652,100 |
2024/1/11 |
1,308 |
1,308 |
1,308 |
1,308 |
+29.76% |
250,400 |
2024/1/10 |
971 |
1,014 |
969 |
1,008 |
+5.00% |
316,400 |
2024/1/9 |
960 |
964 |
945 |
960 |
+0.73% |
99,400 |
2024/1/5 |
943 |
958 |
931 |
953 |
-0.10% |
90,300 |
2024/1/4 |
900 |
955 |
888 |
954 |
+5.18% |
174,100 |
2023/12/29 |
911 |
927 |
888 |
907 |
-1.31% |
109,900 |
2023/12/28 |
878 |
930 |
857 |
919 |
+3.96% |
139,900 |
2023/12/27 |
866 |
887 |
860 |
884 |
+2.20% |
117,800 |
2023/12/26 |
860 |
902 |
857 |
865 |
-0.92% |
139,900 |
2023/12/25 |
887 |
892 |
872 |
873 |
-1.36% |
88,700 |
2023/12/22 |
894 |
902 |
879 |
885 |
-2.21% |
98,500 |
2023/12/21 |
916 |
932 |
901 |
905 |
-2.79% |
73,100 |
2023/12/20 |
950 |
961 |
918 |
931 |
-1.48% |
83,700 |
2023/12/19 |
924 |
946 |
920 |
945 |
+1.39% |
63,800 |
2023/12/18 |
912 |
938 |
905 |
932 |
+2.19% |
57,700 |
2023/12/15 |
899 |
915 |
896 |
912 |
+0.88% |
40,900 |
2023/12/14 |
937 |
946 |
896 |
904 |
-2.06% |
60,400 |
2023/12/13 |
940 |
949 |
923 |
923 |
-1.81% |
37,300 |
2023/12/12 |
955 |
968 |
930 |
940 |
-2.99% |
66,700 |
2023/12/11 |
941 |
970 |
938 |
969 |
+3.86% |
64,800 |
2023/12/8 |
928 |
962 |
921 |
933 |
+1.08% |
129,300 |
2023/12/7 |
933 |
937 |
891 |
923 |
-2.12% |
80,700 |
2023/12/6 |
963 |
972 |
931 |
943 |
-2.08% |
74,400 |
2023/12/5 |
974 |
982 |
961 |
963 |
-2.43% |
43,700 |
2023/12/4 |
964 |
995 |
964 |
987 |
+2.49% |
61,600 |
2023/12/1 |
990 |
991 |
963 |
963 |
-2.23% |
45,300 |
2023/11/30 |
955 |
986 |
950 |
985 |
+3.79% |
66,000 |
2023/11/29 |
971 |
975 |
943 |
949 |
-3.65% |
85,600 |
2023/11/28 |
987 |
987 |
966 |
985 |
-0.20% |
61,300 |
2023/11/27 |
987 |
1,003 |
976 |
987 |
-0.20% |
62,500 |
2023/11/24 |
993 |
1,003 |
987 |
989 |
-0.30% |
48,800 |
2023/11/22 |
991 |
1,001 |
979 |
992 |
-0.30% |
58,300 |
2023/11/21 |
1,009 |
1,017 |
991 |
995 |
-1.39% |
69,700 |
2023/11/20 |
982 |
1,024 |
982 |
1,009 |
+1.51% |
107,200 |
2023/11/17 |
985 |
1,007 |
977 |
994 |
-0.10% |
63,100 |
2023/11/16 |
999 |
1,010 |
976 |
995 |
-0.20% |
64,400 |
2023/11/15 |
1,015 |
1,027 |
997 |
997 |
-1.68% |
45,600 |
2023/11/14 |
1,018 |
1,030 |
996 |
1,014 |
-0.10% |
78,800 |
2023/11/13 |
1,020 |
1,022 |
998 |
1,015 |
+1.81% |
67,400 |
2023/11/10 |
996 |
997 |
963 |
997 |
-0.10% |
78,900 |
2023/11/9 |
1,010 |
1,011 |
986 |
998 |
-2.06% |
121,000 |
2023/11/8 |
1,006 |
1,030 |
1,003 |
1,019 |
+6.04% |
247,100 |
2023/11/7 |
951 |
980 |
938 |
961 |
-0.52% |
62,900 |
2023/11/6 |
941 |
966 |
930 |
966 |
+4.21% |
75,300 |
2023/11/2 |
964 |
969 |
927 |
927 |
-2.32% |
60,400 |
2023/11/1 |
953 |
963 |
945 |
949 |
-0.21% |
52,100 |
2023/10/31 |
928 |
967 |
922 |
951 |
+3.15% |
104,300 |
2023/10/30 |
925 |
945 |
921 |
922 |
-0.65% |
66,100 |
2023/10/27 |
877 |
934 |
876 |
928 |
+5.22% |
172,400 |
2023/10/26 |
880 |
898 |
873 |
882 |
-2.86% |
93,900 |
|