日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,032 |
1,038 |
1,018 |
1,035 |
+0.98% |
65,300 |
2024/4/25 |
1,026 |
1,031 |
1,025 |
1,025 |
-0.87% |
33,900 |
2024/4/24 |
1,030 |
1,037 |
1,027 |
1,034 |
+0.39% |
25,500 |
2024/4/23 |
1,035 |
1,040 |
1,024 |
1,030 |
+0.00% |
25,900 |
2024/4/22 |
1,043 |
1,044 |
1,026 |
1,030 |
+0.49% |
31,500 |
2024/4/19 |
1,050 |
1,050 |
1,016 |
1,025 |
-2.38% |
65,900 |
2024/4/18 |
1,043 |
1,060 |
1,043 |
1,050 |
+0.57% |
27,600 |
2024/4/17 |
1,068 |
1,071 |
1,044 |
1,044 |
-2.25% |
53,300 |
2024/4/16 |
1,089 |
1,089 |
1,065 |
1,068 |
-1.93% |
71,100 |
2024/4/15 |
1,080 |
1,096 |
1,078 |
1,089 |
+1.87% |
118,300 |
2024/4/12 |
1,063 |
1,069 |
1,058 |
1,069 |
+0.75% |
43,600 |
2024/4/11 |
1,059 |
1,063 |
1,052 |
1,061 |
-0.47% |
29,600 |
2024/4/10 |
1,068 |
1,073 |
1,063 |
1,066 |
+0.76% |
78,900 |
2024/4/9 |
1,049 |
1,059 |
1,047 |
1,058 |
+0.95% |
54,700 |
2024/4/8 |
1,046 |
1,048 |
1,038 |
1,048 |
+0.58% |
39,500 |
2024/4/5 |
1,030 |
1,044 |
1,028 |
1,042 |
+0.19% |
76,700 |
2024/4/4 |
1,039 |
1,042 |
1,035 |
1,040 |
+0.19% |
51,900 |
2024/4/3 |
1,019 |
1,041 |
1,018 |
1,038 |
+1.76% |
101,400 |
2024/4/2 |
1,034 |
1,034 |
1,020 |
1,020 |
-1.07% |
55,900 |
2024/4/1 |
1,033 |
1,043 |
1,024 |
1,031 |
-0.10% |
57,600 |
2024/3/29 |
1,026 |
1,037 |
1,026 |
1,032 |
+0.98% |
43,800 |
2024/3/28 |
1,030 |
1,036 |
1,020 |
1,022 |
-0.78% |
53,300 |
2024/3/27 |
1,027 |
1,034 |
1,026 |
1,030 |
+0.59% |
45,700 |
2024/3/26 |
1,028 |
1,029 |
1,019 |
1,024 |
-0.58% |
59,400 |
2024/3/25 |
1,048 |
1,048 |
1,030 |
1,030 |
-1.81% |
52,400 |
2024/3/22 |
1,037 |
1,049 |
1,035 |
1,049 |
+1.25% |
62,800 |
2024/3/21 |
1,040 |
1,045 |
1,032 |
1,036 |
+0.10% |
65,900 |
2024/3/19 |
1,025 |
1,035 |
1,018 |
1,035 |
+0.98% |
111,400 |
2024/3/18 |
1,013 |
1,029 |
1,013 |
1,025 |
+1.99% |
98,700 |
2024/3/15 |
1,014 |
1,019 |
1,005 |
1,005 |
-0.99% |
88,200 |
2024/3/14 |
999 |
1,017 |
999 |
1,015 |
+1.60% |
128,900 |
2024/3/13 |
1,013 |
1,018 |
998 |
999 |
-1.38% |
48,900 |
2024/3/12 |
1,010 |
1,013 |
998 |
1,013 |
+0.10% |
61,000 |
2024/3/11 |
1,025 |
1,025 |
1,002 |
1,012 |
-2.03% |
94,700 |
2024/3/8 |
1,006 |
1,040 |
1,006 |
1,033 |
+2.99% |
195,100 |
2024/3/7 |
1,005 |
1,008 |
1,000 |
1,003 |
+0.10% |
99,500 |
2024/3/6 |
978 |
1,004 |
976 |
1,002 |
+2.04% |
157,400 |
2024/3/5 |
988 |
992 |
978 |
982 |
-1.01% |
223,900 |
2024/3/4 |
1,002 |
1,002 |
990 |
992 |
-0.80% |
200,900 |
2024/3/1 |
1,001 |
1,007 |
997 |
1,000 |
-0.10% |
134,400 |
2024/2/29 |
1,012 |
1,014 |
997 |
1,001 |
-0.99% |
127,600 |
2024/2/28 |
1,006 |
1,015 |
1,002 |
1,011 |
+0.80% |
102,600 |
2024/2/27 |
1,009 |
1,012 |
998 |
1,003 |
-0.59% |
106,600 |
2024/2/26 |
1,018 |
1,018 |
1,009 |
1,009 |
-0.30% |
66,200 |
2024/2/22 |
1,008 |
1,018 |
1,005 |
1,012 |
+1.00% |
93,300 |
2024/2/21 |
1,010 |
1,016 |
996 |
1,002 |
-0.69% |
194,800 |
2024/2/20 |
1,010 |
1,024 |
1,009 |
1,009 |
+0.00% |
144,400 |
2024/2/19 |
1,020 |
1,020 |
1,003 |
1,009 |
-0.79% |
172,800 |
2024/2/16 |
1,013 |
1,020 |
1,005 |
1,017 |
+0.39% |
180,400 |
2024/2/15 |
1,046 |
1,065 |
1,013 |
1,013 |
-12.82% |
379,400 |
2024/2/14 |
1,185 |
1,185 |
1,157 |
1,162 |
-1.94% |
84,500 |
2024/2/13 |
1,198 |
1,200 |
1,183 |
1,185 |
+0.25% |
98,600 |
2024/2/9 |
1,177 |
1,189 |
1,177 |
1,182 |
-0.34% |
50,400 |
2024/2/8 |
1,192 |
1,192 |
1,166 |
1,186 |
-0.50% |
85,800 |
2024/2/7 |
1,190 |
1,197 |
1,185 |
1,192 |
+0.42% |
48,500 |
2024/2/6 |
1,196 |
1,200 |
1,187 |
1,187 |
-0.75% |
66,500 |
2024/2/5 |
1,183 |
1,196 |
1,177 |
1,196 |
+1.53% |
101,700 |
2024/2/2 |
1,180 |
1,180 |
1,162 |
1,178 |
+0.43% |
54,700 |
2024/2/1 |
1,171 |
1,177 |
1,164 |
1,173 |
+0.09% |
54,800 |
2024/1/31 |
1,155 |
1,172 |
1,152 |
1,172 |
+1.47% |
51,300 |
2024/1/30 |
1,158 |
1,163 |
1,154 |
1,155 |
+0.09% |
37,300 |
2024/1/29 |
1,145 |
1,156 |
1,145 |
1,154 |
+1.05% |
40,900 |
2024/1/26 |
1,143 |
1,150 |
1,139 |
1,142 |
-0.09% |
69,500 |
2024/1/25 |
1,126 |
1,145 |
1,126 |
1,143 |
+1.60% |
47,400 |
2024/1/24 |
1,127 |
1,133 |
1,119 |
1,125 |
-0.88% |
55,400 |
2024/1/23 |
1,135 |
1,143 |
1,129 |
1,135 |
-0.18% |
86,000 |
2024/1/22 |
1,123 |
1,137 |
1,123 |
1,137 |
+1.25% |
62,900 |
2024/1/19 |
1,113 |
1,125 |
1,113 |
1,123 |
+0.81% |
50,100 |
2024/1/18 |
1,105 |
1,116 |
1,105 |
1,114 |
+0.54% |
42,400 |
2024/1/17 |
1,117 |
1,124 |
1,108 |
1,108 |
-0.45% |
80,700 |
2024/1/16 |
1,114 |
1,118 |
1,109 |
1,113 |
+0.18% |
56,600 |
2024/1/15 |
1,100 |
1,115 |
1,100 |
1,111 |
+1.28% |
49,500 |
2024/1/12 |
1,112 |
1,116 |
1,092 |
1,097 |
-1.35% |
60,400 |
2024/1/11 |
1,112 |
1,115 |
1,107 |
1,112 |
+0.82% |
67,400 |
2024/1/10 |
1,107 |
1,113 |
1,100 |
1,103 |
-0.27% |
108,700 |
2024/1/9 |
1,095 |
1,106 |
1,094 |
1,106 |
+1.37% |
61,500 |
2024/1/5 |
1,100 |
1,103 |
1,088 |
1,091 |
+0.00% |
79,300 |
2024/1/4 |
1,081 |
1,095 |
1,078 |
1,091 |
+0.93% |
92,800 |
2023/12/29 |
1,079 |
1,082 |
1,076 |
1,081 |
+0.19% |
37,800 |
2023/12/28 |
1,066 |
1,079 |
1,059 |
1,079 |
-0.92% |
72,000 |
2023/12/27 |
1,074 |
1,091 |
1,074 |
1,089 |
+1.11% |
164,500 |
2023/12/26 |
1,082 |
1,085 |
1,077 |
1,077 |
-0.74% |
103,600 |
2023/12/25 |
1,100 |
1,100 |
1,085 |
1,085 |
-0.91% |
104,700 |
2023/12/22 |
1,096 |
1,101 |
1,088 |
1,095 |
+0.37% |
66,400 |
2023/12/21 |
1,094 |
1,097 |
1,091 |
1,091 |
-0.82% |
39,700 |
2023/12/20 |
1,107 |
1,109 |
1,100 |
1,100 |
+0.27% |
98,700 |
2023/12/19 |
1,097 |
1,100 |
1,089 |
1,097 |
+0.18% |
45,800 |
2023/12/18 |
1,092 |
1,095 |
1,084 |
1,095 |
-0.82% |
59,900 |
2023/12/15 |
1,091 |
1,104 |
1,090 |
1,104 |
+1.47% |
54,100 |
2023/12/14 |
1,095 |
1,101 |
1,081 |
1,088 |
-1.09% |
66,900 |
2023/12/13 |
1,093 |
1,104 |
1,086 |
1,100 |
+0.73% |
65,100 |
2023/12/12 |
1,109 |
1,109 |
1,092 |
1,092 |
-1.00% |
44,500 |
2023/12/11 |
1,097 |
1,106 |
1,096 |
1,103 |
+1.47% |
49,300 |
2023/12/8 |
1,095 |
1,096 |
1,080 |
1,087 |
-1.27% |
107,200 |
2023/12/7 |
1,107 |
1,108 |
1,099 |
1,101 |
-1.08% |
52,200 |
2023/12/6 |
1,103 |
1,113 |
1,100 |
1,113 |
+1.27% |
61,400 |
2023/12/5 |
1,112 |
1,114 |
1,098 |
1,099 |
-1.17% |
80,400 |
2023/12/4 |
1,110 |
1,116 |
1,104 |
1,112 |
+0.54% |
36,200 |
2023/12/1 |
1,111 |
1,115 |
1,105 |
1,106 |
+0.00% |
41,800 |
2023/11/30 |
1,101 |
1,109 |
1,095 |
1,106 |
+0.00% |
85,900 |
2023/11/29 |
1,115 |
1,122 |
1,106 |
1,106 |
-1.25% |
55,400 |
2023/11/28 |
1,112 |
1,120 |
1,110 |
1,120 |
+0.72% |
56,100 |
2023/11/27 |
1,124 |
1,130 |
1,111 |
1,112 |
-0.09% |
46,700 |
2023/11/24 |
1,106 |
1,124 |
1,106 |
1,113 |
+0.82% |
57,000 |
2023/11/22 |
1,108 |
1,119 |
1,104 |
1,104 |
-0.09% |
64,100 |
2023/11/21 |
1,103 |
1,110 |
1,100 |
1,105 |
+0.73% |
50,100 |
2023/11/20 |
1,108 |
1,124 |
1,097 |
1,097 |
-0.45% |
108,900 |
2023/11/17 |
1,079 |
1,104 |
1,079 |
1,102 |
+2.13% |
78,000 |
2023/11/16 |
1,079 |
1,089 |
1,070 |
1,079 |
+0.19% |
71,600 |
2023/11/15 |
1,061 |
1,091 |
1,060 |
1,077 |
-0.65% |
204,700 |
2023/11/14 |
1,090 |
1,090 |
1,077 |
1,084 |
-0.73% |
94,800 |
2023/11/13 |
1,109 |
1,110 |
1,090 |
1,092 |
-0.27% |
48,300 |
2023/11/10 |
1,091 |
1,096 |
1,081 |
1,095 |
+0.09% |
43,500 |
2023/11/9 |
1,094 |
1,099 |
1,077 |
1,094 |
+0.64% |
47,600 |
2023/11/8 |
1,108 |
1,109 |
1,084 |
1,087 |
-1.72% |
77,300 |
2023/11/7 |
1,111 |
1,115 |
1,103 |
1,106 |
-0.45% |
32,300 |
2023/11/6 |
1,117 |
1,117 |
1,104 |
1,111 |
+1.00% |
91,900 |
2023/11/2 |
1,110 |
1,110 |
1,092 |
1,100 |
-0.09% |
75,100 |
2023/11/1 |
1,108 |
1,109 |
1,097 |
1,101 |
+1.10% |
66,400 |
2023/10/31 |
1,081 |
1,089 |
1,071 |
1,089 |
+0.93% |
51,600 |
2023/10/30 |
1,092 |
1,092 |
1,073 |
1,079 |
-1.55% |
52,600 |
2023/10/27 |
1,085 |
1,098 |
1,085 |
1,096 |
+1.29% |
53,500 |
2023/10/26 |
1,090 |
1,095 |
1,074 |
1,082 |
-0.64% |
59,700 |
|