日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,232 |
1,239 |
1,212 |
1,214 |
-1.70% |
32,400 |
2024/4/24 |
1,217 |
1,236 |
1,215 |
1,235 |
+2.24% |
24,000 |
2024/4/23 |
1,220 |
1,225 |
1,198 |
1,208 |
-0.58% |
21,200 |
2024/4/22 |
1,227 |
1,233 |
1,202 |
1,215 |
-0.57% |
48,800 |
2024/4/19 |
1,255 |
1,255 |
1,199 |
1,222 |
-3.17% |
64,200 |
2024/4/18 |
1,259 |
1,281 |
1,252 |
1,262 |
-0.39% |
58,600 |
2024/4/17 |
1,309 |
1,309 |
1,260 |
1,267 |
-2.09% |
33,400 |
2024/4/16 |
1,330 |
1,336 |
1,294 |
1,294 |
-3.65% |
57,900 |
2024/4/15 |
1,360 |
1,366 |
1,325 |
1,343 |
-1.90% |
76,300 |
2024/4/12 |
1,374 |
1,377 |
1,339 |
1,369 |
+1.33% |
70,800 |
2024/4/11 |
1,310 |
1,362 |
1,308 |
1,351 |
+2.58% |
76,900 |
2024/4/10 |
1,330 |
1,349 |
1,305 |
1,317 |
-0.68% |
48,400 |
2024/4/9 |
1,279 |
1,326 |
1,270 |
1,326 |
+4.57% |
62,800 |
2024/4/8 |
1,256 |
1,281 |
1,256 |
1,268 |
+1.52% |
43,700 |
2024/4/5 |
1,263 |
1,263 |
1,238 |
1,249 |
-2.27% |
53,100 |
2024/4/4 |
1,266 |
1,281 |
1,243 |
1,278 |
+3.40% |
104,900 |
2024/4/3 |
1,225 |
1,236 |
1,218 |
1,236 |
+0.00% |
37,600 |
2024/4/2 |
1,247 |
1,260 |
1,227 |
1,236 |
-1.12% |
46,100 |
2024/4/1 |
1,273 |
1,282 |
1,242 |
1,250 |
-1.50% |
48,800 |
2024/3/29 |
1,277 |
1,278 |
1,253 |
1,269 |
-0.70% |
84,100 |
2024/3/28 |
1,265 |
1,299 |
1,262 |
1,278 |
-0.23% |
29,300 |
2024/3/27 |
1,292 |
1,296 |
1,274 |
1,281 |
-0.70% |
35,000 |
2024/3/26 |
1,260 |
1,293 |
1,252 |
1,290 |
+2.22% |
49,100 |
2024/3/25 |
1,240 |
1,271 |
1,235 |
1,262 |
+1.61% |
57,900 |
2024/3/22 |
1,253 |
1,256 |
1,240 |
1,242 |
-0.88% |
53,100 |
2024/3/21 |
1,267 |
1,270 |
1,249 |
1,253 |
+0.64% |
35,900 |
2024/3/19 |
1,240 |
1,248 |
1,234 |
1,245 |
+0.57% |
27,500 |
2024/3/18 |
1,246 |
1,246 |
1,226 |
1,238 |
+0.49% |
22,100 |
2024/3/15 |
1,212 |
1,232 |
1,212 |
1,232 |
+0.57% |
37,700 |
2024/3/14 |
1,220 |
1,228 |
1,216 |
1,225 |
+0.41% |
15,600 |
2024/3/13 |
1,241 |
1,250 |
1,205 |
1,220 |
-0.97% |
24,500 |
2024/3/12 |
1,229 |
1,238 |
1,209 |
1,232 |
-0.08% |
26,000 |
2024/3/11 |
1,250 |
1,263 |
1,222 |
1,233 |
-3.45% |
44,900 |
2024/3/8 |
1,272 |
1,286 |
1,261 |
1,277 |
+0.55% |
32,700 |
2024/3/7 |
1,285 |
1,295 |
1,267 |
1,270 |
-1.17% |
55,700 |
2024/3/6 |
1,278 |
1,303 |
1,265 |
1,285 |
+0.31% |
69,200 |
2024/3/5 |
1,290 |
1,310 |
1,278 |
1,281 |
-1.46% |
56,900 |
2024/3/4 |
1,315 |
1,324 |
1,293 |
1,300 |
-0.76% |
112,100 |
2024/3/1 |
1,335 |
1,350 |
1,298 |
1,310 |
-2.24% |
62,900 |
2024/2/29 |
1,368 |
1,368 |
1,338 |
1,340 |
-1.98% |
32,400 |
2024/2/28 |
1,349 |
1,378 |
1,343 |
1,367 |
+1.33% |
66,600 |
2024/2/27 |
1,313 |
1,366 |
1,313 |
1,349 |
+2.35% |
52,100 |
2024/2/26 |
1,328 |
1,331 |
1,310 |
1,318 |
-0.75% |
46,100 |
2024/2/22 |
1,339 |
1,348 |
1,318 |
1,328 |
-0.75% |
39,100 |
2024/2/21 |
1,354 |
1,354 |
1,324 |
1,338 |
-1.25% |
53,300 |
2024/2/20 |
1,320 |
1,362 |
1,313 |
1,355 |
+3.36% |
75,000 |
2024/2/19 |
1,291 |
1,320 |
1,291 |
1,311 |
+0.85% |
42,800 |
2024/2/16 |
1,269 |
1,309 |
1,269 |
1,300 |
+2.44% |
91,100 |
2024/2/15 |
1,259 |
1,274 |
1,237 |
1,269 |
+1.04% |
122,700 |
2024/2/14 |
1,268 |
1,280 |
1,249 |
1,256 |
-1.18% |
36,200 |
2024/2/13 |
1,277 |
1,294 |
1,237 |
1,271 |
-0.70% |
138,700 |
2024/2/9 |
1,260 |
1,286 |
1,236 |
1,280 |
-1.99% |
175,600 |
2024/2/8 |
1,320 |
1,325 |
1,292 |
1,306 |
-0.15% |
61,500 |
2024/2/7 |
1,301 |
1,320 |
1,297 |
1,308 |
+0.54% |
18,600 |
2024/2/6 |
1,295 |
1,311 |
1,291 |
1,301 |
-0.46% |
35,100 |
2024/2/5 |
1,305 |
1,314 |
1,285 |
1,307 |
+0.62% |
39,400 |
2024/2/2 |
1,306 |
1,314 |
1,292 |
1,299 |
+0.62% |
33,500 |
2024/2/1 |
1,309 |
1,314 |
1,276 |
1,291 |
-0.77% |
72,300 |
2024/1/31 |
1,276 |
1,305 |
1,271 |
1,301 |
+1.96% |
40,900 |
2024/1/30 |
1,262 |
1,280 |
1,249 |
1,276 |
+1.92% |
38,900 |
2024/1/29 |
1,230 |
1,264 |
1,213 |
1,252 |
+1.87% |
50,100 |
2024/1/26 |
1,252 |
1,255 |
1,225 |
1,229 |
-2.46% |
41,500 |
2024/1/25 |
1,234 |
1,276 |
1,225 |
1,260 |
+2.52% |
60,000 |
2024/1/24 |
1,216 |
1,231 |
1,216 |
1,229 |
+1.07% |
37,600 |
2024/1/23 |
1,215 |
1,227 |
1,202 |
1,216 |
+0.58% |
36,800 |
2024/1/22 |
1,203 |
1,219 |
1,201 |
1,209 |
+0.83% |
17,900 |
2024/1/19 |
1,214 |
1,214 |
1,198 |
1,199 |
-1.07% |
27,100 |
2024/1/18 |
1,196 |
1,216 |
1,196 |
1,212 |
+1.00% |
29,100 |
2024/1/17 |
1,215 |
1,218 |
1,196 |
1,200 |
-1.40% |
30,300 |
2024/1/16 |
1,230 |
1,230 |
1,209 |
1,217 |
-0.73% |
30,200 |
2024/1/15 |
1,204 |
1,233 |
1,199 |
1,226 |
+1.83% |
61,600 |
2024/1/12 |
1,222 |
1,228 |
1,199 |
1,204 |
-1.95% |
48,400 |
2024/1/11 |
1,216 |
1,237 |
1,216 |
1,228 |
+1.07% |
46,500 |
2024/1/10 |
1,219 |
1,223 |
1,203 |
1,215 |
-0.33% |
29,800 |
2024/1/9 |
1,216 |
1,232 |
1,211 |
1,219 |
+1.33% |
54,900 |
2024/1/5 |
1,190 |
1,212 |
1,180 |
1,203 |
+1.01% |
71,900 |
2024/1/4 |
1,158 |
1,191 |
1,142 |
1,191 |
+3.48% |
93,700 |
2023/12/29 |
1,129 |
1,156 |
1,129 |
1,151 |
+1.14% |
17,200 |
2023/12/28 |
1,139 |
1,144 |
1,126 |
1,138 |
-0.44% |
33,600 |
2023/12/27 |
1,152 |
1,156 |
1,140 |
1,143 |
+0.18% |
28,400 |
2023/12/26 |
1,148 |
1,151 |
1,134 |
1,141 |
-0.61% |
16,100 |
2023/12/25 |
1,138 |
1,165 |
1,129 |
1,148 |
+0.88% |
67,700 |
2023/12/22 |
1,145 |
1,148 |
1,122 |
1,138 |
+0.09% |
46,100 |
2023/12/21 |
1,137 |
1,142 |
1,127 |
1,137 |
-0.09% |
24,800 |
2023/12/20 |
1,112 |
1,150 |
1,112 |
1,138 |
+2.25% |
49,700 |
2023/12/19 |
1,107 |
1,116 |
1,102 |
1,113 |
-0.09% |
16,500 |
2023/12/18 |
1,110 |
1,115 |
1,101 |
1,114 |
+0.18% |
34,500 |
2023/12/15 |
1,110 |
1,127 |
1,107 |
1,112 |
+1.00% |
41,200 |
2023/12/14 |
1,120 |
1,120 |
1,092 |
1,101 |
-1.70% |
31,800 |
2023/12/13 |
1,110 |
1,120 |
1,102 |
1,120 |
+0.90% |
20,100 |
2023/12/12 |
1,121 |
1,128 |
1,102 |
1,110 |
-1.51% |
47,700 |
2023/12/11 |
1,132 |
1,147 |
1,119 |
1,127 |
+1.53% |
50,000 |
2023/12/8 |
1,142 |
1,142 |
1,099 |
1,110 |
-3.39% |
107,700 |
2023/12/7 |
1,178 |
1,188 |
1,145 |
1,149 |
-3.04% |
55,300 |
2023/12/6 |
1,174 |
1,192 |
1,159 |
1,185 |
+0.85% |
61,100 |
2023/12/5 |
1,191 |
1,207 |
1,173 |
1,175 |
-2.33% |
43,300 |
2023/12/4 |
1,208 |
1,233 |
1,184 |
1,203 |
+0.75% |
93,300 |
2023/12/1 |
1,185 |
1,200 |
1,177 |
1,194 |
+1.62% |
36,900 |
2023/11/30 |
1,162 |
1,176 |
1,160 |
1,175 |
+1.12% |
23,200 |
2023/11/29 |
1,162 |
1,177 |
1,155 |
1,162 |
-0.94% |
22,400 |
2023/11/28 |
1,190 |
1,195 |
1,158 |
1,173 |
-1.59% |
38,800 |
2023/11/27 |
1,175 |
1,199 |
1,170 |
1,192 |
+2.76% |
42,500 |
2023/11/24 |
1,177 |
1,177 |
1,154 |
1,160 |
-0.94% |
36,300 |
2023/11/22 |
1,166 |
1,187 |
1,156 |
1,171 |
-0.17% |
31,100 |
2023/11/21 |
1,204 |
1,208 |
1,165 |
1,173 |
-2.57% |
31,600 |
2023/11/20 |
1,211 |
1,212 |
1,192 |
1,204 |
-0.58% |
36,100 |
2023/11/17 |
1,179 |
1,214 |
1,179 |
1,211 |
+1.85% |
62,800 |
2023/11/16 |
1,183 |
1,201 |
1,178 |
1,189 |
+0.51% |
37,600 |
2023/11/15 |
1,223 |
1,223 |
1,181 |
1,183 |
-1.50% |
77,800 |
2023/11/14 |
1,229 |
1,229 |
1,200 |
1,201 |
-1.48% |
54,000 |
2023/11/13 |
1,170 |
1,232 |
1,164 |
1,219 |
+4.37% |
88,100 |
2023/11/10 |
1,133 |
1,186 |
1,122 |
1,168 |
+6.57% |
128,500 |
2023/11/9 |
1,089 |
1,099 |
1,068 |
1,096 |
+3.49% |
67,100 |
2023/11/8 |
1,105 |
1,105 |
1,059 |
1,059 |
-3.64% |
60,400 |
2023/11/7 |
1,109 |
1,113 |
1,093 |
1,099 |
-0.45% |
19,600 |
2023/11/6 |
1,098 |
1,120 |
1,096 |
1,104 |
+1.66% |
43,600 |
2023/11/2 |
1,103 |
1,113 |
1,086 |
1,086 |
-0.55% |
30,300 |
2023/11/1 |
1,099 |
1,110 |
1,084 |
1,092 |
+0.55% |
34,800 |
2023/10/31 |
1,084 |
1,092 |
1,063 |
1,086 |
+0.84% |
38,100 |
2023/10/30 |
1,092 |
1,092 |
1,056 |
1,077 |
-0.65% |
39,600 |
2023/10/27 |
1,054 |
1,086 |
1,054 |
1,084 |
+3.04% |
28,500 |
2023/10/26 |
1,093 |
1,093 |
1,037 |
1,052 |
-3.84% |
34,900 |
2023/10/25 |
1,087 |
1,101 |
1,084 |
1,094 |
+1.58% |
41,600 |
|