日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,105 |
1,105 |
1,087 |
1,097 |
-1.97% |
169,600 |
2024/4/25 |
1,117 |
1,119 |
1,101 |
1,119 |
+1.27% |
39,900 |
2024/4/24 |
1,100 |
1,123 |
1,100 |
1,105 |
+0.55% |
64,700 |
2024/4/23 |
1,099 |
1,100 |
1,085 |
1,099 |
+1.20% |
27,400 |
2024/4/22 |
1,083 |
1,104 |
1,082 |
1,086 |
+0.46% |
53,700 |
2024/4/19 |
1,094 |
1,103 |
1,051 |
1,081 |
-1.19% |
83,900 |
2024/4/18 |
1,096 |
1,106 |
1,086 |
1,094 |
-0.73% |
42,800 |
2024/4/17 |
1,116 |
1,125 |
1,101 |
1,102 |
-1.25% |
54,500 |
2024/4/16 |
1,150 |
1,150 |
1,115 |
1,116 |
-3.21% |
97,300 |
2024/4/15 |
1,140 |
1,159 |
1,120 |
1,153 |
+2.40% |
95,600 |
2024/4/12 |
1,115 |
1,169 |
1,100 |
1,126 |
+9.53% |
383,500 |
2024/4/11 |
1,022 |
1,040 |
1,013 |
1,028 |
+0.39% |
68,500 |
2024/4/10 |
1,025 |
1,035 |
1,022 |
1,024 |
-0.39% |
29,600 |
2024/4/9 |
1,035 |
1,035 |
1,024 |
1,028 |
+0.19% |
27,000 |
2024/4/8 |
1,044 |
1,044 |
1,020 |
1,026 |
-0.77% |
54,000 |
2024/4/5 |
1,040 |
1,050 |
1,027 |
1,034 |
-1.24% |
44,800 |
2024/4/4 |
1,034 |
1,047 |
1,029 |
1,047 |
+1.26% |
26,800 |
2024/4/3 |
1,022 |
1,037 |
1,020 |
1,034 |
+0.98% |
34,900 |
2024/4/2 |
1,036 |
1,039 |
1,019 |
1,024 |
-1.25% |
42,700 |
2024/4/1 |
1,050 |
1,050 |
1,030 |
1,037 |
+0.68% |
40,500 |
2024/3/29 |
1,022 |
1,038 |
1,022 |
1,030 |
+0.78% |
46,400 |
2024/3/28 |
1,027 |
1,037 |
1,022 |
1,022 |
-0.68% |
51,800 |
2024/3/27 |
1,014 |
1,031 |
1,014 |
1,029 |
+2.08% |
66,100 |
2024/3/26 |
1,010 |
1,012 |
1,007 |
1,008 |
-0.69% |
19,600 |
2024/3/25 |
1,009 |
1,022 |
1,005 |
1,015 |
+1.50% |
62,000 |
2024/3/22 |
1,005 |
1,005 |
996 |
1,000 |
+0.10% |
30,600 |
2024/3/21 |
1,000 |
1,005 |
995 |
999 |
+0.71% |
38,700 |
2024/3/19 |
989 |
997 |
982 |
992 |
+0.71% |
41,700 |
2024/3/18 |
984 |
988 |
980 |
985 |
+0.72% |
27,300 |
2024/3/15 |
976 |
984 |
975 |
978 |
-0.31% |
13,900 |
2024/3/14 |
970 |
981 |
970 |
981 |
+1.13% |
18,100 |
2024/3/13 |
976 |
981 |
967 |
970 |
-0.41% |
20,100 |
2024/3/12 |
966 |
974 |
957 |
974 |
+1.04% |
24,100 |
2024/3/11 |
971 |
973 |
955 |
964 |
-1.13% |
48,500 |
2024/3/8 |
965 |
982 |
965 |
975 |
+0.72% |
22,500 |
2024/3/7 |
976 |
979 |
966 |
968 |
-0.62% |
31,200 |
2024/3/6 |
970 |
978 |
970 |
974 |
-0.41% |
34,600 |
2024/3/5 |
974 |
983 |
973 |
978 |
+0.31% |
16,800 |
2024/3/4 |
988 |
992 |
975 |
975 |
-1.22% |
32,800 |
2024/3/1 |
996 |
996 |
987 |
987 |
-0.90% |
21,900 |
2024/2/29 |
999 |
999 |
987 |
996 |
+0.30% |
17,900 |
2024/2/28 |
996 |
1,002 |
993 |
993 |
-0.30% |
19,800 |
2024/2/27 |
996 |
1,004 |
995 |
996 |
+0.30% |
36,700 |
2024/2/26 |
1,006 |
1,006 |
993 |
993 |
-0.90% |
39,100 |
2024/2/22 |
1,001 |
1,011 |
997 |
1,002 |
+0.70% |
22,300 |
2024/2/21 |
1,005 |
1,005 |
993 |
995 |
-1.09% |
17,500 |
2024/2/20 |
1,000 |
1,019 |
1,000 |
1,006 |
+1.00% |
41,600 |
2024/2/19 |
991 |
1,000 |
987 |
996 |
+0.91% |
30,900 |
2024/2/16 |
969 |
987 |
969 |
987 |
+2.28% |
26,700 |
2024/2/15 |
986 |
987 |
962 |
965 |
-1.73% |
49,500 |
2024/2/14 |
998 |
998 |
982 |
982 |
-2.09% |
44,100 |
2024/2/13 |
1,006 |
1,006 |
998 |
1,003 |
+0.50% |
31,000 |
2024/2/9 |
999 |
1,010 |
997 |
998 |
-0.99% |
28,100 |
2024/2/8 |
1,004 |
1,014 |
995 |
1,008 |
-0.10% |
29,500 |
2024/2/7 |
1,015 |
1,018 |
1,005 |
1,009 |
-0.79% |
18,600 |
2024/2/6 |
1,015 |
1,024 |
1,011 |
1,017 |
+0.30% |
14,800 |
2024/2/5 |
1,015 |
1,017 |
1,007 |
1,014 |
-0.20% |
18,200 |
2024/2/2 |
1,022 |
1,022 |
1,015 |
1,016 |
-0.49% |
12,900 |
2024/2/1 |
1,012 |
1,032 |
1,012 |
1,021 |
+0.59% |
31,300 |
2024/1/31 |
991 |
1,018 |
991 |
1,015 |
+1.70% |
48,500 |
2024/1/30 |
1,005 |
1,008 |
996 |
998 |
-0.99% |
103,700 |
2024/1/29 |
1,004 |
1,012 |
1,004 |
1,008 |
+0.70% |
20,800 |
2024/1/26 |
1,005 |
1,007 |
1,001 |
1,001 |
-0.60% |
27,200 |
2024/1/25 |
1,005 |
1,013 |
1,005 |
1,007 |
+0.20% |
24,300 |
2024/1/24 |
1,010 |
1,014 |
1,004 |
1,005 |
-0.50% |
22,400 |
2024/1/23 |
1,024 |
1,030 |
1,010 |
1,010 |
-0.49% |
38,000 |
2024/1/22 |
1,001 |
1,016 |
1,000 |
1,015 |
+1.40% |
24,000 |
2024/1/19 |
1,006 |
1,012 |
1,000 |
1,001 |
-0.79% |
40,200 |
2024/1/18 |
1,023 |
1,030 |
1,009 |
1,009 |
-0.88% |
45,700 |
2024/1/17 |
1,020 |
1,038 |
1,017 |
1,018 |
+0.30% |
46,200 |
2024/1/16 |
1,028 |
1,028 |
1,006 |
1,015 |
-1.84% |
63,600 |
2024/1/15 |
990 |
1,048 |
981 |
1,034 |
+7.60% |
185,500 |
2024/1/12 |
987 |
987 |
961 |
961 |
-2.34% |
84,900 |
2024/1/11 |
972 |
986 |
969 |
984 |
+1.23% |
74,600 |
2024/1/10 |
963 |
976 |
963 |
972 |
+0.62% |
40,900 |
2024/1/9 |
950 |
967 |
950 |
966 |
+1.68% |
54,000 |
2024/1/5 |
948 |
963 |
942 |
950 |
+0.21% |
99,600 |
2024/1/4 |
924 |
949 |
921 |
948 |
+3.27% |
89,600 |
2023/12/29 |
914 |
919 |
910 |
918 |
+0.22% |
31,000 |
2023/12/28 |
910 |
919 |
906 |
916 |
+0.66% |
41,800 |
2023/12/27 |
905 |
911 |
904 |
910 |
+0.55% |
41,600 |
2023/12/26 |
898 |
906 |
898 |
905 |
+0.33% |
20,100 |
2023/12/25 |
910 |
910 |
897 |
902 |
+0.00% |
39,500 |
2023/12/22 |
890 |
904 |
890 |
902 |
+1.35% |
27,000 |
2023/12/21 |
892 |
897 |
890 |
890 |
-0.56% |
15,700 |
2023/12/20 |
894 |
904 |
894 |
895 |
-0.56% |
158,900 |
2023/12/19 |
891 |
900 |
887 |
900 |
+1.12% |
51,500 |
2023/12/18 |
885 |
890 |
872 |
890 |
+0.23% |
41,200 |
2023/12/15 |
894 |
896 |
885 |
888 |
-0.56% |
59,500 |
2023/12/14 |
902 |
906 |
886 |
893 |
-1.00% |
79,000 |
2023/12/13 |
917 |
917 |
898 |
902 |
-0.77% |
46,300 |
2023/12/12 |
919 |
919 |
906 |
909 |
-0.98% |
28,000 |
2023/12/11 |
919 |
923 |
912 |
918 |
+1.44% |
33,600 |
2023/12/8 |
912 |
924 |
902 |
905 |
-1.52% |
102,500 |
2023/12/7 |
922 |
922 |
913 |
919 |
-0.86% |
57,200 |
2023/12/6 |
919 |
927 |
909 |
927 |
+1.64% |
58,500 |
2023/12/5 |
928 |
929 |
912 |
912 |
-1.72% |
49,200 |
2023/12/4 |
918 |
932 |
918 |
928 |
+1.42% |
92,600 |
2023/12/1 |
919 |
924 |
912 |
915 |
-0.33% |
62,200 |
2023/11/30 |
904 |
918 |
901 |
918 |
+1.66% |
98,500 |
2023/11/29 |
883 |
908 |
881 |
903 |
-1.31% |
220,700 |
2023/11/28 |
928 |
934 |
913 |
915 |
-1.82% |
402,100 |
2023/11/27 |
943 |
946 |
929 |
932 |
-1.38% |
171,000 |
2023/11/24 |
949 |
959 |
943 |
945 |
+0.21% |
124,300 |
2023/11/22 |
941 |
956 |
940 |
943 |
+0.11% |
120,000 |
2023/11/21 |
935 |
946 |
926 |
942 |
+0.86% |
101,700 |
2023/11/20 |
937 |
944 |
931 |
934 |
-0.11% |
117,800 |
2023/11/17 |
933 |
941 |
932 |
935 |
+0.00% |
50,100 |
2023/11/16 |
930 |
937 |
928 |
935 |
+0.54% |
34,900 |
2023/11/15 |
938 |
940 |
928 |
930 |
-0.11% |
48,600 |
2023/11/14 |
928 |
938 |
927 |
931 |
+0.11% |
40,900 |
2023/11/13 |
938 |
938 |
922 |
930 |
+0.32% |
71,300 |
2023/11/10 |
911 |
927 |
910 |
927 |
+0.54% |
22,900 |
2023/11/9 |
915 |
923 |
906 |
922 |
+1.10% |
43,200 |
2023/11/8 |
940 |
940 |
912 |
912 |
-2.77% |
94,500 |
2023/11/7 |
936 |
949 |
933 |
938 |
+0.43% |
59,300 |
2023/11/6 |
928 |
934 |
924 |
934 |
+1.19% |
64,200 |
2023/11/2 |
924 |
925 |
919 |
923 |
+0.33% |
39,400 |
2023/11/1 |
921 |
923 |
914 |
920 |
+0.77% |
47,900 |
2023/10/31 |
900 |
913 |
891 |
913 |
+1.67% |
56,100 |
2023/10/30 |
904 |
907 |
892 |
898 |
-0.66% |
129,900 |
2023/10/27 |
887 |
904 |
887 |
904 |
+1.92% |
41,600 |
2023/10/26 |
903 |
903 |
886 |
887 |
-2.31% |
70,700 |
|