日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,069 |
1,088 |
1,069 |
1,071 |
+0.09% |
600 |
2024/4/25 |
1,091 |
1,099 |
1,070 |
1,070 |
-1.92% |
5,600 |
2024/4/24 |
1,094 |
1,106 |
1,091 |
1,091 |
-0.82% |
3,000 |
2024/4/23 |
1,100 |
1,129 |
1,100 |
1,100 |
+0.00% |
1,200 |
2024/4/22 |
1,090 |
1,129 |
1,090 |
1,100 |
+0.92% |
2,900 |
2024/4/19 |
1,144 |
1,157 |
1,075 |
1,090 |
-5.87% |
10,400 |
2024/4/18 |
1,105 |
1,158 |
1,105 |
1,158 |
+5.27% |
8,500 |
2024/4/17 |
1,045 |
1,100 |
1,045 |
1,100 |
+4.66% |
10,200 |
2024/4/16 |
1,041 |
1,100 |
1,032 |
1,051 |
+1.06% |
18,900 |
2024/4/15 |
1,110 |
1,110 |
1,035 |
1,040 |
-7.47% |
17,500 |
2024/4/12 |
1,124 |
1,126 |
1,102 |
1,124 |
+0.00% |
10,800 |
2024/4/11 |
1,109 |
1,129 |
1,107 |
1,124 |
+0.45% |
2,800 |
2024/4/10 |
1,105 |
1,120 |
1,105 |
1,119 |
+1.18% |
2,300 |
2024/4/9 |
1,119 |
1,119 |
1,099 |
1,106 |
-0.36% |
2,200 |
2024/4/8 |
1,110 |
1,119 |
1,106 |
1,110 |
+0.36% |
2,100 |
2024/4/5 |
1,123 |
1,123 |
1,106 |
1,106 |
-1.51% |
2,400 |
2024/4/4 |
1,107 |
1,125 |
1,107 |
1,123 |
+1.81% |
1,100 |
2024/4/3 |
1,122 |
1,129 |
1,100 |
1,103 |
-1.96% |
5,000 |
2024/4/2 |
1,135 |
1,149 |
1,123 |
1,125 |
-0.62% |
2,600 |
2024/4/1 |
1,141 |
1,141 |
1,131 |
1,132 |
-1.39% |
2,200 |
2024/3/29 |
1,137 |
1,155 |
1,137 |
1,148 |
+0.00% |
1,300 |
2024/3/28 |
1,150 |
1,180 |
1,135 |
1,148 |
-2.71% |
4,500 |
2024/3/27 |
1,179 |
1,180 |
1,149 |
1,180 |
+0.43% |
5,200 |
2024/3/26 |
1,153 |
1,180 |
1,133 |
1,175 |
+2.17% |
10,300 |
2024/3/25 |
1,168 |
1,170 |
1,130 |
1,150 |
+1.77% |
10,600 |
2024/3/22 |
1,155 |
1,155 |
1,120 |
1,130 |
-2.59% |
13,300 |
2024/3/21 |
1,130 |
1,161 |
1,130 |
1,160 |
+3.57% |
13,700 |
2024/3/19 |
1,108 |
1,136 |
1,108 |
1,120 |
-0.80% |
12,000 |
2024/3/18 |
1,118 |
1,138 |
1,115 |
1,129 |
+0.98% |
9,400 |
2024/3/15 |
1,132 |
1,132 |
1,111 |
1,118 |
-1.24% |
4,400 |
2024/3/14 |
1,123 |
1,135 |
1,112 |
1,132 |
-0.09% |
7,100 |
2024/3/13 |
1,162 |
1,162 |
1,129 |
1,133 |
-1.99% |
3,000 |
2024/3/12 |
1,124 |
1,167 |
1,124 |
1,156 |
+0.87% |
4,500 |
2024/3/11 |
1,197 |
1,197 |
1,106 |
1,146 |
-2.05% |
17,200 |
2024/3/8 |
1,168 |
1,179 |
1,135 |
1,170 |
+1.04% |
18,200 |
2024/3/7 |
1,188 |
1,195 |
1,158 |
1,158 |
-1.03% |
6,800 |
2024/3/6 |
1,155 |
1,203 |
1,154 |
1,170 |
-2.09% |
13,600 |
2024/3/5 |
1,178 |
1,200 |
1,170 |
1,195 |
+1.27% |
5,900 |
2024/3/4 |
1,217 |
1,217 |
1,165 |
1,180 |
-0.84% |
10,800 |
2024/3/1 |
1,270 |
1,270 |
1,177 |
1,190 |
-5.48% |
19,000 |
2024/2/29 |
1,270 |
1,282 |
1,215 |
1,259 |
+0.16% |
12,100 |
2024/2/28 |
1,275 |
1,348 |
1,248 |
1,257 |
-3.46% |
31,200 |
2024/2/27 |
1,183 |
1,314 |
1,150 |
1,302 |
+12.92% |
46,000 |
2024/2/26 |
1,176 |
1,179 |
1,150 |
1,153 |
-1.96% |
6,300 |
2024/2/22 |
1,203 |
1,218 |
1,153 |
1,176 |
-2.08% |
14,200 |
2024/2/21 |
1,204 |
1,218 |
1,191 |
1,201 |
-0.74% |
4,600 |
2024/2/20 |
1,185 |
1,230 |
1,173 |
1,210 |
+3.86% |
13,000 |
2024/2/19 |
1,136 |
1,165 |
1,121 |
1,165 |
+3.19% |
7,700 |
2024/2/16 |
1,134 |
1,134 |
1,107 |
1,129 |
+2.26% |
12,300 |
2024/2/15 |
1,192 |
1,193 |
1,102 |
1,104 |
-3.58% |
13,000 |
2024/2/14 |
1,108 |
1,145 |
1,108 |
1,145 |
+3.53% |
12,000 |
2024/2/13 |
1,101 |
1,121 |
1,085 |
1,106 |
+2.41% |
9,400 |
2024/2/9 |
1,099 |
1,100 |
1,080 |
1,080 |
-1.64% |
8,600 |
2024/2/8 |
1,120 |
1,133 |
1,097 |
1,098 |
-1.17% |
8,300 |
2024/2/7 |
1,130 |
1,163 |
1,111 |
1,111 |
-2.88% |
8,200 |
2024/2/6 |
1,186 |
1,196 |
1,143 |
1,144 |
-2.31% |
9,400 |
2024/2/5 |
1,140 |
1,171 |
1,136 |
1,171 |
+2.72% |
9,800 |
2024/2/2 |
1,173 |
1,173 |
1,136 |
1,140 |
-2.90% |
10,600 |
2024/2/1 |
1,165 |
1,184 |
1,165 |
1,174 |
-1.26% |
3,500 |
2024/1/31 |
1,191 |
1,194 |
1,160 |
1,189 |
-0.50% |
7,700 |
2024/1/30 |
1,227 |
1,274 |
1,195 |
1,195 |
-2.45% |
24,900 |
2024/1/29 |
1,212 |
1,233 |
1,190 |
1,225 |
+1.07% |
5,300 |
2024/1/26 |
1,191 |
1,241 |
1,190 |
1,212 |
+1.17% |
9,400 |
2024/1/25 |
1,201 |
1,209 |
1,181 |
1,198 |
-0.25% |
10,800 |
2024/1/24 |
1,197 |
1,203 |
1,174 |
1,201 |
-0.17% |
7,800 |
2024/1/23 |
1,215 |
1,230 |
1,190 |
1,203 |
-0.08% |
14,200 |
2024/1/22 |
1,181 |
1,216 |
1,163 |
1,204 |
+6.45% |
21,400 |
2024/1/19 |
1,132 |
1,148 |
1,109 |
1,131 |
+0.53% |
18,400 |
2024/1/18 |
1,129 |
1,134 |
1,088 |
1,125 |
-0.18% |
20,000 |
2024/1/17 |
1,161 |
1,161 |
1,124 |
1,127 |
-2.42% |
20,600 |
2024/1/16 |
1,160 |
1,185 |
1,144 |
1,155 |
+0.61% |
15,100 |
2024/1/15 |
1,240 |
1,250 |
1,145 |
1,148 |
-11.01% |
64,700 |
2024/1/12 |
1,337 |
1,359 |
1,282 |
1,290 |
-3.52% |
18,200 |
2024/1/11 |
1,355 |
1,357 |
1,306 |
1,337 |
+0.45% |
17,000 |
2024/1/10 |
1,325 |
1,346 |
1,315 |
1,331 |
+0.76% |
6,000 |
2024/1/9 |
1,315 |
1,326 |
1,302 |
1,321 |
+2.80% |
9,800 |
2024/1/5 |
1,301 |
1,311 |
1,281 |
1,285 |
-1.23% |
9,100 |
2024/1/4 |
1,297 |
1,336 |
1,265 |
1,301 |
+1.17% |
15,200 |
2023/12/29 |
1,270 |
1,309 |
1,270 |
1,286 |
-1.08% |
7,300 |
2023/12/28 |
1,237 |
1,300 |
1,237 |
1,300 |
+4.00% |
11,900 |
2023/12/27 |
1,228 |
1,273 |
1,213 |
1,250 |
+1.79% |
17,000 |
2023/12/26 |
1,254 |
1,260 |
1,201 |
1,228 |
-3.00% |
29,800 |
2023/12/25 |
1,321 |
1,321 |
1,265 |
1,266 |
-3.95% |
16,400 |
2023/12/22 |
1,348 |
1,348 |
1,300 |
1,318 |
-0.90% |
19,800 |
2023/12/21 |
1,340 |
1,342 |
1,316 |
1,330 |
-0.08% |
20,500 |
2023/12/20 |
1,277 |
1,345 |
1,277 |
1,331 |
+5.38% |
26,700 |
2023/12/19 |
1,213 |
1,279 |
1,203 |
1,263 |
+3.87% |
16,600 |
2023/12/18 |
1,226 |
1,230 |
1,203 |
1,216 |
-2.09% |
8,600 |
2023/12/15 |
1,240 |
1,242 |
1,220 |
1,242 |
+0.16% |
13,100 |
2023/12/14 |
1,301 |
1,314 |
1,240 |
1,240 |
-4.91% |
17,400 |
2023/12/13 |
1,303 |
1,317 |
1,240 |
1,304 |
+0.08% |
29,900 |
2023/12/12 |
1,349 |
1,350 |
1,303 |
1,303 |
-2.47% |
21,700 |
2023/12/11 |
1,385 |
1,415 |
1,302 |
1,336 |
-3.19% |
65,700 |
2023/12/8 |
1,317 |
1,380 |
1,292 |
1,380 |
+4.70% |
92,100 |
2023/12/7 |
1,298 |
1,432 |
1,251 |
1,318 |
+10.76% |
407,000 |
2023/12/6 |
1,161 |
1,197 |
1,161 |
1,190 |
+1.28% |
12,900 |
2023/12/5 |
1,167 |
1,181 |
1,136 |
1,175 |
+0.00% |
16,800 |
2023/12/4 |
1,101 |
1,180 |
1,101 |
1,175 |
+6.62% |
17,300 |
2023/12/1 |
1,157 |
1,164 |
1,091 |
1,102 |
-4.59% |
26,900 |
2023/11/30 |
1,157 |
1,175 |
1,130 |
1,155 |
+1.58% |
19,500 |
2023/11/29 |
1,151 |
1,151 |
1,118 |
1,137 |
-1.13% |
18,200 |
2023/11/28 |
1,171 |
1,230 |
1,149 |
1,150 |
-2.62% |
20,800 |
2023/11/27 |
1,253 |
1,253 |
1,165 |
1,181 |
-5.75% |
22,000 |
2023/11/24 |
1,293 |
1,293 |
1,238 |
1,253 |
-3.09% |
7,300 |
2023/11/22 |
1,330 |
1,330 |
1,293 |
1,293 |
-2.05% |
4,900 |
2023/11/21 |
1,285 |
1,332 |
1,275 |
1,320 |
+2.72% |
20,900 |
2023/11/20 |
1,270 |
1,285 |
1,256 |
1,285 |
+2.07% |
3,900 |
2023/11/17 |
1,268 |
1,272 |
1,241 |
1,259 |
-1.10% |
11,500 |
2023/11/16 |
1,265 |
1,284 |
1,256 |
1,273 |
-0.55% |
3,700 |
2023/11/15 |
1,248 |
1,283 |
1,245 |
1,280 |
+2.81% |
7,000 |
2023/11/14 |
1,236 |
1,247 |
1,232 |
1,245 |
+0.73% |
6,000 |
2023/11/13 |
1,247 |
1,250 |
1,236 |
1,236 |
-0.56% |
3,900 |
2023/11/10 |
1,249 |
1,255 |
1,228 |
1,243 |
-1.35% |
7,100 |
2023/11/9 |
1,275 |
1,275 |
1,243 |
1,260 |
-1.18% |
2,700 |
2023/11/8 |
1,265 |
1,293 |
1,256 |
1,275 |
+1.35% |
5,400 |
2023/11/7 |
1,278 |
1,278 |
1,254 |
1,258 |
-0.94% |
3,200 |
2023/11/6 |
1,251 |
1,300 |
1,251 |
1,270 |
+1.76% |
10,300 |
2023/11/2 |
1,284 |
1,284 |
1,205 |
1,248 |
-0.48% |
15,500 |
2023/11/1 |
1,295 |
1,295 |
1,246 |
1,254 |
-1.03% |
4,600 |
2023/10/31 |
1,263 |
1,293 |
1,262 |
1,267 |
-2.01% |
10,900 |
2023/10/30 |
1,295 |
1,315 |
1,291 |
1,293 |
-1.30% |
7,600 |
2023/10/27 |
1,348 |
1,377 |
1,283 |
1,310 |
+1.55% |
36,200 |
2023/10/26 |
1,250 |
1,304 |
1,241 |
1,290 |
+1.42% |
14,800 |
|