日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,140 |
1,142 |
1,120 |
1,141 |
+0.18% |
9,000 |
2024/4/25 |
1,120 |
1,139 |
1,118 |
1,139 |
+1.61% |
7,400 |
2024/4/24 |
1,116 |
1,137 |
1,116 |
1,121 |
+0.63% |
8,400 |
2024/4/23 |
1,092 |
1,114 |
1,092 |
1,114 |
+2.01% |
4,100 |
2024/4/22 |
1,086 |
1,099 |
1,080 |
1,092 |
+0.00% |
7,800 |
2024/4/19 |
1,122 |
1,122 |
1,091 |
1,092 |
-3.19% |
13,700 |
2024/4/18 |
1,114 |
1,132 |
1,113 |
1,128 |
+1.81% |
4,900 |
2024/4/17 |
1,127 |
1,127 |
1,107 |
1,108 |
-1.51% |
13,300 |
2024/4/16 |
1,140 |
1,150 |
1,125 |
1,125 |
-2.09% |
10,800 |
2024/4/15 |
1,169 |
1,169 |
1,144 |
1,149 |
-1.12% |
16,000 |
2024/4/12 |
1,167 |
1,194 |
1,155 |
1,162 |
+0.52% |
12,600 |
2024/4/11 |
1,146 |
1,163 |
1,144 |
1,156 |
+0.43% |
3,300 |
2024/4/10 |
1,140 |
1,165 |
1,140 |
1,151 |
+0.44% |
4,500 |
2024/4/9 |
1,136 |
1,146 |
1,132 |
1,146 |
+0.88% |
4,800 |
2024/4/8 |
1,140 |
1,140 |
1,123 |
1,136 |
-0.35% |
10,500 |
2024/4/5 |
1,141 |
1,152 |
1,130 |
1,140 |
-0.26% |
11,100 |
2024/4/4 |
1,168 |
1,168 |
1,142 |
1,143 |
-1.89% |
11,800 |
2024/4/3 |
1,162 |
1,183 |
1,140 |
1,165 |
+0.26% |
13,900 |
2024/4/2 |
1,224 |
1,224 |
1,161 |
1,162 |
-4.99% |
21,300 |
2024/4/1 |
1,276 |
1,276 |
1,216 |
1,223 |
-2.55% |
13,100 |
2024/3/29 |
1,256 |
1,268 |
1,248 |
1,255 |
+0.16% |
6,200 |
2024/3/28 |
1,286 |
1,295 |
1,235 |
1,253 |
-1.65% |
6,300 |
2024/3/27 |
1,241 |
1,284 |
1,241 |
1,274 |
+3.41% |
14,600 |
2024/3/26 |
1,248 |
1,248 |
1,219 |
1,232 |
-1.99% |
9,100 |
2024/3/25 |
1,314 |
1,314 |
1,251 |
1,257 |
-4.92% |
13,800 |
2024/3/22 |
1,279 |
1,322 |
1,279 |
1,322 |
+2.48% |
7,100 |
2024/3/21 |
1,314 |
1,314 |
1,281 |
1,290 |
-0.85% |
9,900 |
2024/3/19 |
1,250 |
1,301 |
1,234 |
1,301 |
+4.08% |
10,200 |
2024/3/18 |
1,229 |
1,250 |
1,225 |
1,250 |
+2.54% |
4,300 |
2024/3/15 |
1,198 |
1,220 |
1,198 |
1,219 |
+2.01% |
7,600 |
2024/3/14 |
1,222 |
1,232 |
1,188 |
1,195 |
-1.24% |
9,800 |
2024/3/13 |
1,258 |
1,262 |
1,210 |
1,210 |
-2.81% |
8,300 |
2024/3/12 |
1,216 |
1,245 |
1,216 |
1,245 |
+2.13% |
3,700 |
2024/3/11 |
1,256 |
1,287 |
1,214 |
1,219 |
-3.86% |
14,900 |
2024/3/8 |
1,237 |
1,268 |
1,236 |
1,268 |
+0.63% |
14,300 |
2024/3/7 |
1,282 |
1,291 |
1,255 |
1,260 |
-0.40% |
7,500 |
2024/3/6 |
1,214 |
1,265 |
1,214 |
1,265 |
+4.20% |
9,000 |
2024/3/5 |
1,222 |
1,229 |
1,212 |
1,214 |
-0.98% |
5,000 |
2024/3/4 |
1,258 |
1,258 |
1,226 |
1,226 |
-2.93% |
10,800 |
2024/3/1 |
1,249 |
1,272 |
1,249 |
1,263 |
+1.69% |
8,000 |
2024/2/29 |
1,299 |
1,304 |
1,230 |
1,242 |
-4.09% |
11,300 |
2024/2/28 |
1,241 |
1,295 |
1,241 |
1,295 |
+2.94% |
6,200 |
2024/2/27 |
1,260 |
1,268 |
1,247 |
1,258 |
-0.94% |
4,200 |
2024/2/26 |
1,274 |
1,297 |
1,261 |
1,270 |
-0.39% |
4,300 |
2024/2/22 |
1,260 |
1,296 |
1,260 |
1,275 |
+1.19% |
6,300 |
2024/2/21 |
1,273 |
1,277 |
1,258 |
1,260 |
-2.48% |
4,100 |
2024/2/20 |
1,297 |
1,307 |
1,283 |
1,292 |
+1.97% |
7,300 |
2024/2/19 |
1,251 |
1,267 |
1,251 |
1,267 |
+1.04% |
1,900 |
2024/2/16 |
1,204 |
1,259 |
1,204 |
1,254 |
+4.15% |
8,700 |
2024/2/15 |
1,220 |
1,237 |
1,200 |
1,204 |
-1.31% |
15,000 |
2024/2/14 |
1,273 |
1,273 |
1,215 |
1,220 |
-5.28% |
12,500 |
2024/2/13 |
1,245 |
1,305 |
1,245 |
1,288 |
+3.45% |
9,000 |
2024/2/9 |
1,264 |
1,274 |
1,245 |
1,245 |
-2.51% |
9,700 |
2024/2/8 |
1,315 |
1,315 |
1,260 |
1,277 |
-3.18% |
10,900 |
2024/2/7 |
1,320 |
1,329 |
1,312 |
1,319 |
-1.20% |
2,800 |
2024/2/6 |
1,343 |
1,376 |
1,321 |
1,335 |
-0.60% |
10,300 |
2024/2/5 |
1,330 |
1,349 |
1,328 |
1,343 |
+0.98% |
4,600 |
2024/2/2 |
1,310 |
1,342 |
1,303 |
1,330 |
-0.23% |
15,700 |
2024/2/1 |
1,376 |
1,376 |
1,333 |
1,333 |
-3.12% |
8,600 |
2024/1/31 |
1,391 |
1,391 |
1,351 |
1,376 |
-0.07% |
8,000 |
2024/1/30 |
1,423 |
1,423 |
1,376 |
1,377 |
-2.06% |
6,700 |
2024/1/29 |
1,391 |
1,415 |
1,391 |
1,406 |
+2.33% |
2,000 |
2024/1/26 |
1,392 |
1,412 |
1,371 |
1,374 |
-0.87% |
8,600 |
2024/1/25 |
1,377 |
1,392 |
1,376 |
1,386 |
+0.80% |
7,900 |
2024/1/24 |
1,387 |
1,397 |
1,372 |
1,375 |
-0.87% |
9,500 |
2024/1/23 |
1,418 |
1,418 |
1,368 |
1,387 |
-1.42% |
8,800 |
2024/1/22 |
1,390 |
1,424 |
1,390 |
1,407 |
+1.52% |
6,200 |
2024/1/19 |
1,422 |
1,448 |
1,380 |
1,386 |
-3.01% |
16,700 |
2024/1/18 |
1,445 |
1,467 |
1,429 |
1,429 |
-0.90% |
9,000 |
2024/1/17 |
1,489 |
1,508 |
1,442 |
1,442 |
-3.16% |
9,200 |
2024/1/16 |
1,545 |
1,550 |
1,489 |
1,489 |
-3.62% |
11,900 |
2024/1/15 |
1,485 |
1,569 |
1,485 |
1,545 |
+4.89% |
11,200 |
2024/1/12 |
1,495 |
1,495 |
1,453 |
1,473 |
-1.47% |
7,700 |
2024/1/11 |
1,490 |
1,495 |
1,461 |
1,495 |
+0.34% |
6,400 |
2024/1/10 |
1,453 |
1,520 |
1,453 |
1,490 |
+2.55% |
11,400 |
2024/1/9 |
1,507 |
1,507 |
1,450 |
1,453 |
-3.97% |
19,700 |
2024/1/5 |
1,564 |
1,564 |
1,499 |
1,513 |
-1.37% |
8,700 |
2024/1/4 |
1,547 |
1,561 |
1,525 |
1,534 |
-0.32% |
14,400 |
2023/12/29 |
1,528 |
1,539 |
1,513 |
1,539 |
-0.32% |
8,200 |
2023/12/28 |
1,500 |
1,544 |
1,495 |
1,544 |
+1.91% |
8,400 |
2023/12/27 |
1,481 |
1,546 |
1,481 |
1,515 |
+2.64% |
13,700 |
2023/12/26 |
1,472 |
1,514 |
1,449 |
1,476 |
-1.20% |
14,700 |
2023/12/25 |
1,555 |
1,568 |
1,434 |
1,494 |
-5.08% |
22,100 |
2023/12/22 |
1,577 |
1,600 |
1,556 |
1,574 |
-0.25% |
7,400 |
2023/12/21 |
1,556 |
1,621 |
1,556 |
1,578 |
+1.02% |
14,100 |
2023/12/20 |
1,577 |
1,607 |
1,556 |
1,562 |
-2.38% |
12,000 |
2023/12/19 |
1,540 |
1,635 |
1,540 |
1,600 |
+3.90% |
41,300 |
2023/12/18 |
1,521 |
1,540 |
1,500 |
1,540 |
+2.94% |
17,300 |
2023/12/15 |
1,486 |
1,498 |
1,470 |
1,496 |
-1.32% |
14,400 |
2023/12/14 |
1,514 |
1,521 |
1,491 |
1,516 |
-0.59% |
10,700 |
2023/12/13 |
1,460 |
1,525 |
1,443 |
1,525 |
+4.10% |
13,100 |
2023/12/12 |
1,399 |
1,503 |
1,399 |
1,465 |
+2.52% |
24,200 |
2023/12/11 |
1,478 |
1,478 |
1,419 |
1,429 |
-4.29% |
13,500 |
2023/12/8 |
1,451 |
1,542 |
1,451 |
1,493 |
+3.75% |
47,300 |
2023/12/7 |
1,500 |
1,527 |
1,430 |
1,439 |
-3.62% |
30,100 |
2023/12/6 |
1,360 |
1,532 |
1,360 |
1,493 |
+10.10% |
41,900 |
2023/12/5 |
1,359 |
1,425 |
1,355 |
1,356 |
+0.30% |
20,500 |
2023/12/4 |
1,367 |
1,367 |
1,347 |
1,352 |
-1.17% |
3,300 |
2023/12/1 |
1,354 |
1,368 |
1,345 |
1,368 |
+1.48% |
6,000 |
2023/11/30 |
1,332 |
1,350 |
1,332 |
1,348 |
+1.20% |
4,700 |
2023/11/29 |
1,336 |
1,342 |
1,332 |
1,332 |
-1.11% |
1,900 |
2023/11/28 |
1,340 |
1,347 |
1,333 |
1,347 |
+0.52% |
2,700 |
2023/11/27 |
1,345 |
1,350 |
1,340 |
1,340 |
-0.37% |
1,900 |
2023/11/24 |
1,327 |
1,355 |
1,327 |
1,345 |
+1.36% |
2,900 |
2023/11/22 |
1,307 |
1,340 |
1,307 |
1,327 |
+1.53% |
3,800 |
2023/11/21 |
1,344 |
1,344 |
1,306 |
1,307 |
-1.36% |
6,900 |
2023/11/20 |
1,335 |
1,349 |
1,325 |
1,325 |
-0.75% |
7,000 |
2023/11/17 |
1,311 |
1,335 |
1,305 |
1,335 |
+1.83% |
8,500 |
2023/11/16 |
1,324 |
1,336 |
1,311 |
1,311 |
-1.94% |
3,500 |
2023/11/15 |
1,354 |
1,354 |
1,324 |
1,337 |
-1.26% |
3,200 |
2023/11/14 |
1,334 |
1,360 |
1,332 |
1,354 |
+1.50% |
7,500 |
2023/11/13 |
1,338 |
1,347 |
1,318 |
1,334 |
-4.17% |
6,800 |
2023/11/10 |
1,351 |
1,392 |
1,351 |
1,392 |
+1.68% |
6,100 |
2023/11/9 |
1,366 |
1,369 |
1,366 |
1,369 |
+0.59% |
700 |
2023/11/8 |
1,407 |
1,407 |
1,356 |
1,361 |
-3.27% |
5,200 |
2023/11/7 |
1,399 |
1,410 |
1,380 |
1,407 |
-0.28% |
3,800 |
2023/11/6 |
1,377 |
1,411 |
1,367 |
1,411 |
+3.22% |
11,000 |
2023/11/2 |
1,373 |
1,373 |
1,347 |
1,367 |
-0.65% |
4,700 |
2023/11/1 |
1,366 |
1,377 |
1,357 |
1,376 |
+2.46% |
10,400 |
2023/10/31 |
1,317 |
1,343 |
1,308 |
1,343 |
+1.44% |
7,300 |
2023/10/30 |
1,321 |
1,325 |
1,307 |
1,324 |
-0.68% |
6,600 |
2023/10/27 |
1,293 |
1,334 |
1,293 |
1,333 |
+3.74% |
9,000 |
2023/10/26 |
1,298 |
1,299 |
1,271 |
1,285 |
-1.31% |
6,500 |
|