日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,188 |
1,188 |
1,160 |
1,179 |
-0.08% |
70,800 |
2024/4/25 |
1,205 |
1,206 |
1,179 |
1,180 |
-1.83% |
60,500 |
2024/4/24 |
1,215 |
1,228 |
1,197 |
1,202 |
-0.58% |
43,100 |
2024/4/23 |
1,219 |
1,226 |
1,207 |
1,209 |
+0.83% |
26,600 |
2024/4/22 |
1,218 |
1,224 |
1,191 |
1,199 |
+0.93% |
79,900 |
2024/4/19 |
1,238 |
1,248 |
1,184 |
1,188 |
-4.50% |
107,700 |
2024/4/18 |
1,212 |
1,248 |
1,212 |
1,244 |
+2.13% |
66,300 |
2024/4/17 |
1,228 |
1,238 |
1,206 |
1,218 |
-0.57% |
40,900 |
2024/4/16 |
1,214 |
1,237 |
1,204 |
1,225 |
+0.16% |
73,500 |
2024/4/15 |
1,202 |
1,238 |
1,201 |
1,223 |
-0.73% |
56,900 |
2024/4/12 |
1,205 |
1,252 |
1,202 |
1,232 |
+3.53% |
139,200 |
2024/4/11 |
1,193 |
1,199 |
1,178 |
1,190 |
-2.22% |
181,800 |
2024/4/10 |
1,233 |
1,233 |
1,194 |
1,217 |
-1.14% |
218,400 |
2024/4/9 |
1,298 |
1,301 |
1,215 |
1,231 |
-6.81% |
262,900 |
2024/4/8 |
1,273 |
1,324 |
1,267 |
1,321 |
+4.34% |
140,200 |
2024/4/5 |
1,232 |
1,285 |
1,221 |
1,266 |
+1.44% |
119,800 |
2024/4/4 |
1,269 |
1,288 |
1,240 |
1,248 |
+0.65% |
164,600 |
2024/4/3 |
1,275 |
1,275 |
1,225 |
1,240 |
-4.32% |
199,300 |
2024/4/2 |
1,345 |
1,345 |
1,291 |
1,296 |
-3.14% |
97,600 |
2024/4/1 |
1,419 |
1,420 |
1,330 |
1,338 |
-5.77% |
125,900 |
2024/3/29 |
1,338 |
1,429 |
1,336 |
1,420 |
+6.37% |
230,600 |
2024/3/28 |
1,314 |
1,377 |
1,314 |
1,335 |
+4.71% |
182,000 |
2024/3/27 |
1,297 |
1,329 |
1,275 |
1,275 |
-2.15% |
149,500 |
2024/3/26 |
1,340 |
1,340 |
1,283 |
1,303 |
-3.27% |
141,000 |
2024/3/25 |
1,367 |
1,428 |
1,343 |
1,347 |
-1.46% |
117,200 |
2024/3/22 |
1,361 |
1,381 |
1,351 |
1,367 |
+0.15% |
79,100 |
2024/3/21 |
1,416 |
1,430 |
1,362 |
1,365 |
-2.78% |
125,700 |
2024/3/19 |
1,390 |
1,408 |
1,377 |
1,404 |
+0.86% |
85,300 |
2024/3/18 |
1,333 |
1,396 |
1,325 |
1,392 |
+6.50% |
102,000 |
2024/3/15 |
1,357 |
1,370 |
1,307 |
1,307 |
-4.18% |
149,400 |
2024/3/14 |
1,404 |
1,413 |
1,355 |
1,364 |
-2.64% |
103,200 |
2024/3/13 |
1,410 |
1,447 |
1,390 |
1,401 |
-2.51% |
126,500 |
2024/3/12 |
1,401 |
1,443 |
1,373 |
1,437 |
+0.42% |
119,700 |
2024/3/11 |
1,386 |
1,444 |
1,382 |
1,431 |
+2.29% |
129,200 |
2024/3/8 |
1,331 |
1,424 |
1,331 |
1,399 |
+3.71% |
249,400 |
2024/3/7 |
1,495 |
1,496 |
1,341 |
1,349 |
-8.54% |
444,000 |
2024/3/6 |
1,435 |
1,494 |
1,423 |
1,475 |
+1.79% |
102,600 |
2024/3/5 |
1,425 |
1,463 |
1,397 |
1,449 |
-0.14% |
169,200 |
2024/3/4 |
1,520 |
1,520 |
1,440 |
1,451 |
-6.99% |
345,600 |
2024/3/1 |
1,500 |
1,625 |
1,500 |
1,560 |
+10.87% |
703,200 |
2024/2/29 |
1,402 |
1,420 |
1,369 |
1,407 |
-0.92% |
128,900 |
2024/2/28 |
1,434 |
1,457 |
1,414 |
1,420 |
-0.84% |
90,600 |
2024/2/27 |
1,391 |
1,448 |
1,386 |
1,432 |
+2.95% |
153,000 |
2024/2/26 |
1,289 |
1,399 |
1,289 |
1,391 |
+6.67% |
121,600 |
2024/2/22 |
1,349 |
1,349 |
1,290 |
1,304 |
-2.32% |
86,900 |
2024/2/21 |
1,375 |
1,375 |
1,323 |
1,335 |
-2.27% |
56,700 |
2024/2/20 |
1,349 |
1,369 |
1,322 |
1,366 |
+1.56% |
77,300 |
2024/2/19 |
1,298 |
1,345 |
1,287 |
1,345 |
+4.59% |
91,600 |
2024/2/16 |
1,304 |
1,338 |
1,264 |
1,286 |
+0.00% |
169,300 |
2024/2/15 |
1,354 |
1,354 |
1,285 |
1,286 |
-4.10% |
139,500 |
2024/2/14 |
1,236 |
1,350 |
1,236 |
1,341 |
+7.11% |
195,100 |
2024/2/13 |
1,268 |
1,399 |
1,223 |
1,252 |
-2.34% |
506,600 |
2024/2/9 |
1,322 |
1,343 |
1,253 |
1,282 |
-3.83% |
321,100 |
2024/2/8 |
1,360 |
1,372 |
1,325 |
1,333 |
-1.99% |
101,300 |
2024/2/7 |
1,375 |
1,375 |
1,335 |
1,360 |
-1.09% |
109,400 |
2024/2/6 |
1,385 |
1,386 |
1,357 |
1,375 |
-1.01% |
79,100 |
2024/2/5 |
1,370 |
1,397 |
1,346 |
1,389 |
+1.83% |
107,600 |
2024/2/2 |
1,356 |
1,397 |
1,345 |
1,364 |
+0.59% |
105,700 |
2024/2/1 |
1,357 |
1,373 |
1,327 |
1,356 |
-2.02% |
117,100 |
2024/1/31 |
1,361 |
1,384 |
1,345 |
1,384 |
+0.36% |
70,800 |
2024/1/30 |
1,437 |
1,444 |
1,361 |
1,379 |
-4.04% |
173,200 |
2024/1/29 |
1,412 |
1,463 |
1,381 |
1,437 |
+3.23% |
271,600 |
2024/1/26 |
1,362 |
1,414 |
1,347 |
1,392 |
+0.43% |
131,400 |
2024/1/25 |
1,383 |
1,420 |
1,369 |
1,386 |
+0.29% |
178,800 |
2024/1/24 |
1,330 |
1,415 |
1,327 |
1,382 |
+4.14% |
409,000 |
2024/1/23 |
1,266 |
1,362 |
1,257 |
1,327 |
+5.57% |
422,900 |
2024/1/22 |
1,204 |
1,260 |
1,191 |
1,257 |
+5.99% |
131,100 |
2024/1/19 |
1,200 |
1,220 |
1,180 |
1,186 |
+0.00% |
74,500 |
2024/1/18 |
1,200 |
1,221 |
1,179 |
1,186 |
-1.74% |
112,700 |
2024/1/17 |
1,260 |
1,260 |
1,207 |
1,207 |
-6.00% |
143,200 |
2024/1/16 |
1,269 |
1,315 |
1,246 |
1,284 |
+1.99% |
188,800 |
2024/1/15 |
1,259 |
1,276 |
1,212 |
1,259 |
+0.40% |
140,300 |
2024/1/12 |
1,228 |
1,259 |
1,225 |
1,254 |
+1.95% |
137,000 |
2024/1/11 |
1,291 |
1,295 |
1,225 |
1,230 |
-4.50% |
315,500 |
2024/1/10 |
1,321 |
1,327 |
1,287 |
1,288 |
-3.16% |
183,900 |
2024/1/9 |
1,290 |
1,345 |
1,275 |
1,330 |
+3.50% |
258,800 |
2024/1/5 |
1,265 |
1,286 |
1,236 |
1,285 |
+1.18% |
200,200 |
2024/1/4 |
1,188 |
1,270 |
1,167 |
1,270 |
+4.70% |
218,100 |
2023/12/29 |
1,236 |
1,276 |
1,173 |
1,213 |
-1.70% |
411,900 |
2023/12/28 |
1,277 |
1,289 |
1,226 |
1,234 |
-2.14% |
472,500 |
2023/12/27 |
1,220 |
1,263 |
1,180 |
1,261 |
+4.47% |
416,500 |
2023/12/26 |
1,140 |
1,210 |
1,124 |
1,207 |
+6.81% |
327,300 |
2023/12/25 |
1,150 |
1,165 |
1,085 |
1,130 |
-0.62% |
592,300 |
2023/12/22 |
1,133 |
1,185 |
1,117 |
1,137 |
-0.52% |
783,300 |
2023/12/21 |
1,110 |
1,197 |
1,109 |
1,143 |
+3.53% |
846,500 |
2023/12/20 |
1,065 |
1,156 |
1,065 |
1,104 |
+8.34% |
892,500 |
2023/12/19 |
1,025 |
1,031 |
999 |
1,019 |
-0.68% |
130,800 |
2023/12/18 |
1,063 |
1,072 |
1,010 |
1,026 |
-3.75% |
151,200 |
2023/12/15 |
1,053 |
1,078 |
1,033 |
1,066 |
+3.19% |
151,000 |
2023/12/14 |
1,064 |
1,092 |
1,033 |
1,033 |
-1.15% |
176,900 |
2023/12/13 |
1,050 |
1,068 |
1,039 |
1,045 |
+0.77% |
126,200 |
2023/12/12 |
1,070 |
1,082 |
1,027 |
1,037 |
-2.26% |
141,600 |
2023/12/11 |
1,042 |
1,078 |
1,040 |
1,061 |
+1.92% |
123,400 |
2023/12/8 |
1,037 |
1,058 |
1,019 |
1,041 |
-0.10% |
242,700 |
2023/12/7 |
1,050 |
1,062 |
1,030 |
1,042 |
+0.39% |
158,600 |
2023/12/6 |
1,042 |
1,055 |
1,027 |
1,038 |
+0.29% |
92,000 |
2023/12/5 |
1,073 |
1,073 |
1,032 |
1,035 |
-3.45% |
191,600 |
2023/12/4 |
1,035 |
1,089 |
1,009 |
1,072 |
+5.30% |
356,500 |
2023/12/1 |
1,061 |
1,065 |
1,014 |
1,018 |
-1.26% |
270,200 |
2023/11/30 |
1,007 |
1,037 |
1,007 |
1,031 |
+3.62% |
191,500 |
2023/11/29 |
1,009 |
1,013 |
980 |
995 |
-1.87% |
265,700 |
2023/11/28 |
1,050 |
1,053 |
996 |
1,014 |
-4.70% |
345,600 |
2023/11/27 |
1,042 |
1,091 |
1,042 |
1,064 |
+2.90% |
180,600 |
2023/11/24 |
1,059 |
1,062 |
1,030 |
1,034 |
-0.67% |
147,800 |
2023/11/22 |
1,045 |
1,051 |
1,025 |
1,041 |
-1.98% |
142,300 |
2023/11/21 |
1,098 |
1,110 |
1,040 |
1,062 |
-0.56% |
163,700 |
2023/11/20 |
1,028 |
1,089 |
1,028 |
1,068 |
+3.89% |
275,800 |
2023/11/17 |
1,059 |
1,068 |
1,009 |
1,028 |
-5.51% |
553,800 |
2023/11/16 |
1,185 |
1,186 |
1,072 |
1,088 |
-8.19% |
399,400 |
2023/11/15 |
1,151 |
1,204 |
1,136 |
1,185 |
+4.68% |
369,300 |
2023/11/14 |
1,125 |
1,165 |
1,091 |
1,132 |
-0.35% |
487,100 |
2023/11/13 |
1,166 |
1,172 |
1,136 |
1,136 |
-20.89% |
783,400 |
2023/11/10 |
1,448 |
1,452 |
1,425 |
1,436 |
-2.84% |
119,400 |
2023/11/9 |
1,472 |
1,497 |
1,458 |
1,478 |
-0.20% |
111,900 |
2023/11/8 |
1,506 |
1,527 |
1,471 |
1,481 |
+0.07% |
189,000 |
2023/11/7 |
1,480 |
1,511 |
1,460 |
1,480 |
-1.66% |
155,500 |
2023/11/6 |
1,482 |
1,519 |
1,453 |
1,505 |
+5.39% |
263,100 |
2023/11/2 |
1,380 |
1,461 |
1,377 |
1,428 |
+6.01% |
163,300 |
2023/11/1 |
1,386 |
1,395 |
1,324 |
1,347 |
-0.66% |
95,500 |
2023/10/31 |
1,298 |
1,400 |
1,274 |
1,356 |
+3.75% |
131,000 |
2023/10/30 |
1,323 |
1,333 |
1,292 |
1,307 |
-1.28% |
69,900 |
2023/10/27 |
1,306 |
1,332 |
1,289 |
1,324 |
+1.38% |
86,800 |
2023/10/26 |
1,334 |
1,334 |
1,287 |
1,306 |
-4.53% |
145,600 |
|