日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,221 |
1,244 |
1,190 |
1,194 |
+0.25% |
16,300 |
2024/4/25 |
1,242 |
1,242 |
1,191 |
1,191 |
-5.40% |
24,500 |
2024/4/24 |
1,216 |
1,289 |
1,214 |
1,259 |
+3.54% |
18,400 |
2024/4/23 |
1,207 |
1,224 |
1,199 |
1,216 |
+1.25% |
18,100 |
2024/4/22 |
1,210 |
1,249 |
1,190 |
1,201 |
-4.15% |
56,700 |
2024/4/19 |
1,351 |
1,351 |
1,239 |
1,253 |
-7.53% |
64,300 |
2024/4/18 |
1,371 |
1,405 |
1,355 |
1,355 |
-1.09% |
21,800 |
2024/4/17 |
1,330 |
1,410 |
1,330 |
1,370 |
+4.10% |
59,100 |
2024/4/16 |
1,331 |
1,396 |
1,316 |
1,316 |
-3.24% |
35,100 |
2024/4/15 |
1,340 |
1,430 |
1,322 |
1,360 |
-4.90% |
90,300 |
2024/4/12 |
1,447 |
1,494 |
1,380 |
1,430 |
+3.85% |
236,100 |
2024/4/11 |
1,496 |
1,561 |
1,371 |
1,377 |
-6.83% |
299,400 |
2024/4/10 |
1,546 |
1,633 |
1,450 |
1,478 |
-6.81% |
309,100 |
2024/4/9 |
1,910 |
1,919 |
1,586 |
1,586 |
-22.25% |
1,035,200 |
2024/4/8 |
1,640 |
2,040 |
1,613 |
2,040 |
+24.39% |
2,473,400 |
2024/4/5 |
1,670 |
1,945 |
1,435 |
1,640 |
+3.14% |
3,018,900 |
2024/4/4 |
1,310 |
1,590 |
1,259 |
1,590 |
+23.26% |
599,200 |
2024/4/3 |
1,635 |
1,696 |
1,255 |
1,290 |
-11.34% |
526,500 |
2024/4/2 |
1,455 |
1,455 |
1,455 |
1,455 |
+25.97% |
8,000 |
2024/4/1 |
1,156 |
1,156 |
1,140 |
1,155 |
-0.09% |
3,100 |
2024/3/29 |
1,140 |
1,160 |
1,140 |
1,156 |
+1.40% |
4,500 |
2024/3/28 |
1,157 |
1,157 |
1,139 |
1,140 |
-0.78% |
4,100 |
2024/3/27 |
1,193 |
1,193 |
1,141 |
1,149 |
-1.20% |
7,100 |
2024/3/26 |
1,171 |
1,171 |
1,163 |
1,163 |
-0.68% |
3,400 |
2024/3/25 |
1,170 |
1,180 |
1,170 |
1,171 |
+0.00% |
1,900 |
2024/3/22 |
1,192 |
1,192 |
1,163 |
1,171 |
-1.18% |
9,000 |
2024/3/21 |
1,185 |
1,197 |
1,180 |
1,185 |
+0.00% |
7,500 |
2024/3/19 |
1,195 |
1,195 |
1,160 |
1,185 |
-0.42% |
7,200 |
2024/3/18 |
1,168 |
1,275 |
1,158 |
1,190 |
+1.10% |
53,300 |
2024/3/15 |
1,182 |
1,185 |
1,152 |
1,177 |
-0.51% |
9,300 |
2024/3/14 |
1,187 |
1,196 |
1,183 |
1,183 |
-1.17% |
2,000 |
2024/3/13 |
1,228 |
1,228 |
1,188 |
1,197 |
-1.89% |
6,200 |
2024/3/12 |
1,180 |
1,220 |
1,180 |
1,220 |
+1.84% |
5,200 |
2024/3/11 |
1,201 |
1,215 |
1,174 |
1,198 |
-2.04% |
13,300 |
2024/3/8 |
1,214 |
1,268 |
1,174 |
1,223 |
-0.33% |
21,100 |
2024/3/7 |
1,286 |
1,286 |
1,227 |
1,227 |
-4.44% |
11,300 |
2024/3/6 |
1,315 |
1,315 |
1,271 |
1,284 |
-1.98% |
11,000 |
2024/3/5 |
1,300 |
1,310 |
1,264 |
1,310 |
+1.47% |
8,100 |
2024/3/4 |
1,292 |
1,310 |
1,275 |
1,291 |
+0.08% |
3,800 |
2024/3/1 |
1,315 |
1,324 |
1,281 |
1,290 |
-0.46% |
4,600 |
2024/2/29 |
1,286 |
1,330 |
1,271 |
1,296 |
+1.25% |
12,200 |
2024/2/28 |
1,300 |
1,300 |
1,266 |
1,280 |
+2.48% |
3,700 |
2024/2/27 |
1,221 |
1,249 |
1,218 |
1,249 |
+2.29% |
9,000 |
2024/2/26 |
1,225 |
1,244 |
1,220 |
1,221 |
-0.33% |
2,700 |
2024/2/22 |
1,252 |
1,254 |
1,224 |
1,225 |
-1.45% |
4,100 |
2024/2/21 |
1,262 |
1,262 |
1,220 |
1,243 |
-0.16% |
3,500 |
2024/2/20 |
1,273 |
1,273 |
1,226 |
1,245 |
+0.97% |
7,000 |
2024/2/19 |
1,167 |
1,234 |
1,167 |
1,233 |
+5.93% |
13,300 |
2024/2/16 |
1,144 |
1,173 |
1,112 |
1,164 |
+1.22% |
15,300 |
2024/2/15 |
1,188 |
1,188 |
1,143 |
1,150 |
-3.69% |
19,300 |
2024/2/14 |
1,268 |
1,268 |
1,193 |
1,194 |
-5.84% |
25,000 |
2024/2/13 |
1,250 |
1,287 |
1,250 |
1,268 |
+0.56% |
11,200 |
2024/2/9 |
1,238 |
1,277 |
1,233 |
1,261 |
+1.69% |
11,600 |
2024/2/8 |
1,237 |
1,255 |
1,209 |
1,240 |
+0.32% |
17,500 |
2024/2/7 |
1,302 |
1,302 |
1,229 |
1,236 |
-4.19% |
24,300 |
2024/2/6 |
1,316 |
1,316 |
1,287 |
1,290 |
-2.79% |
16,700 |
2024/2/5 |
1,318 |
1,348 |
1,301 |
1,327 |
+1.76% |
10,600 |
2024/2/2 |
1,344 |
1,344 |
1,300 |
1,304 |
-1.21% |
13,700 |
2024/2/1 |
1,346 |
1,347 |
1,320 |
1,320 |
-1.86% |
7,000 |
2024/1/31 |
1,383 |
1,383 |
1,334 |
1,345 |
-2.54% |
7,700 |
2024/1/30 |
1,395 |
1,395 |
1,352 |
1,380 |
-1.08% |
7,500 |
2024/1/29 |
1,368 |
1,417 |
1,358 |
1,395 |
+4.03% |
23,000 |
2024/1/26 |
1,332 |
1,365 |
1,302 |
1,341 |
+0.68% |
38,500 |
2024/1/25 |
1,350 |
1,353 |
1,311 |
1,332 |
-1.70% |
13,700 |
2024/1/24 |
1,346 |
1,389 |
1,328 |
1,355 |
+0.67% |
14,600 |
2024/1/23 |
1,338 |
1,375 |
1,319 |
1,346 |
+2.05% |
25,900 |
2024/1/22 |
1,347 |
1,347 |
1,304 |
1,319 |
-1.27% |
18,100 |
2024/1/19 |
1,301 |
1,340 |
1,287 |
1,336 |
+1.75% |
17,500 |
2024/1/18 |
1,292 |
1,337 |
1,292 |
1,313 |
-0.08% |
14,400 |
2024/1/17 |
1,397 |
1,397 |
1,307 |
1,314 |
-4.51% |
36,500 |
2024/1/16 |
1,420 |
1,430 |
1,376 |
1,376 |
-1.22% |
23,400 |
2024/1/15 |
1,481 |
1,514 |
1,340 |
1,393 |
-11.72% |
128,300 |
2024/1/12 |
1,700 |
1,719 |
1,536 |
1,578 |
-6.52% |
98,100 |
2024/1/11 |
1,675 |
1,708 |
1,640 |
1,688 |
+1.69% |
26,900 |
2024/1/10 |
1,630 |
1,672 |
1,604 |
1,660 |
+2.47% |
18,300 |
2024/1/9 |
1,631 |
1,660 |
1,574 |
1,620 |
-0.61% |
25,100 |
2024/1/5 |
1,686 |
1,686 |
1,630 |
1,630 |
-2.69% |
18,200 |
2024/1/4 |
1,578 |
1,680 |
1,566 |
1,675 |
+5.28% |
26,100 |
2023/12/29 |
1,609 |
1,631 |
1,588 |
1,591 |
-1.43% |
9,700 |
2023/12/28 |
1,607 |
1,630 |
1,574 |
1,614 |
+0.44% |
8,800 |
2023/12/27 |
1,557 |
1,617 |
1,550 |
1,607 |
+3.21% |
30,000 |
2023/12/26 |
1,502 |
1,568 |
1,498 |
1,557 |
+5.77% |
21,400 |
2023/12/25 |
1,543 |
1,571 |
1,472 |
1,472 |
-4.42% |
20,500 |
2023/12/22 |
1,561 |
1,610 |
1,520 |
1,540 |
-1.28% |
17,900 |
2023/12/21 |
1,621 |
1,621 |
1,560 |
1,560 |
-5.34% |
20,300 |
2023/12/20 |
1,705 |
1,734 |
1,648 |
1,648 |
-2.94% |
46,900 |
2023/12/19 |
1,651 |
1,716 |
1,617 |
1,698 |
+4.30% |
49,400 |
2023/12/18 |
1,658 |
1,658 |
1,580 |
1,628 |
-1.81% |
24,500 |
2023/12/15 |
1,670 |
1,688 |
1,603 |
1,658 |
-0.42% |
41,100 |
2023/12/14 |
1,623 |
1,669 |
1,580 |
1,665 |
+3.42% |
44,700 |
2023/12/13 |
1,547 |
1,685 |
1,535 |
1,610 |
+6.27% |
76,600 |
2023/12/12 |
1,506 |
1,529 |
1,483 |
1,515 |
+0.60% |
12,300 |
2023/12/11 |
1,449 |
1,540 |
1,449 |
1,506 |
+4.01% |
27,700 |
2023/12/8 |
1,450 |
1,487 |
1,438 |
1,448 |
-0.75% |
14,100 |
2023/12/7 |
1,561 |
1,561 |
1,441 |
1,459 |
-6.71% |
21,800 |
2023/12/6 |
1,567 |
1,619 |
1,531 |
1,564 |
+1.69% |
38,300 |
2023/12/5 |
1,479 |
1,549 |
1,472 |
1,538 |
+6.14% |
38,500 |
2023/12/4 |
1,420 |
1,494 |
1,420 |
1,449 |
+1.33% |
19,100 |
2023/12/1 |
1,472 |
1,472 |
1,426 |
1,430 |
-1.72% |
7,600 |
2023/11/30 |
1,480 |
1,480 |
1,438 |
1,455 |
-1.89% |
12,400 |
2023/11/29 |
1,433 |
1,483 |
1,418 |
1,483 |
+3.49% |
18,200 |
2023/11/28 |
1,402 |
1,436 |
1,365 |
1,433 |
+1.34% |
25,600 |
2023/11/27 |
1,438 |
1,449 |
1,397 |
1,414 |
-1.67% |
21,400 |
2023/11/24 |
1,473 |
1,473 |
1,422 |
1,438 |
-2.71% |
18,100 |
2023/11/22 |
1,486 |
1,503 |
1,476 |
1,478 |
-0.54% |
10,900 |
2023/11/21 |
1,469 |
1,501 |
1,456 |
1,486 |
+1.36% |
14,300 |
2023/11/20 |
1,413 |
1,472 |
1,407 |
1,466 |
+2.16% |
17,400 |
2023/11/17 |
1,420 |
1,435 |
1,404 |
1,435 |
+0.56% |
7,700 |
2023/11/16 |
1,455 |
1,486 |
1,411 |
1,427 |
-2.59% |
13,700 |
2023/11/15 |
1,471 |
1,480 |
1,447 |
1,465 |
-0.88% |
14,500 |
2023/11/14 |
1,584 |
1,584 |
1,461 |
1,478 |
-6.69% |
29,400 |
2023/11/13 |
1,623 |
1,637 |
1,561 |
1,584 |
-1.61% |
24,500 |
2023/11/10 |
1,580 |
1,615 |
1,552 |
1,610 |
+1.71% |
19,600 |
2023/11/9 |
1,540 |
1,614 |
1,540 |
1,583 |
+1.60% |
21,800 |
2023/11/8 |
1,620 |
1,620 |
1,538 |
1,558 |
-3.83% |
22,000 |
2023/11/7 |
1,520 |
1,626 |
1,508 |
1,620 |
+6.16% |
48,500 |
2023/11/6 |
1,529 |
1,544 |
1,495 |
1,526 |
+1.73% |
22,500 |
2023/11/2 |
1,516 |
1,549 |
1,466 |
1,500 |
+0.94% |
31,900 |
2023/11/1 |
1,497 |
1,556 |
1,453 |
1,486 |
+1.30% |
40,700 |
2023/10/31 |
1,494 |
1,494 |
1,462 |
1,467 |
-1.81% |
9,700 |
2023/10/30 |
1,450 |
1,504 |
1,446 |
1,494 |
+1.08% |
20,900 |
2023/10/27 |
1,381 |
1,478 |
1,374 |
1,478 |
+7.10% |
45,400 |
2023/10/26 |
1,380 |
1,536 |
1,373 |
1,380 |
-3.63% |
61,600 |
|