日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,086 |
1,119 |
1,086 |
1,119 |
+1.63% |
32,900 |
2024/4/25 |
1,111 |
1,120 |
1,100 |
1,101 |
-1.52% |
34,100 |
2024/4/24 |
1,105 |
1,123 |
1,096 |
1,118 |
+1.64% |
50,500 |
2024/4/23 |
1,115 |
1,120 |
1,097 |
1,100 |
+0.55% |
33,300 |
2024/4/22 |
1,078 |
1,101 |
1,069 |
1,094 |
+2.63% |
55,100 |
2024/4/19 |
1,100 |
1,123 |
1,057 |
1,066 |
-2.47% |
109,400 |
2024/4/18 |
1,087 |
1,100 |
1,073 |
1,093 |
+0.28% |
73,000 |
2024/4/17 |
1,103 |
1,118 |
1,062 |
1,090 |
-1.18% |
80,800 |
2024/4/16 |
1,136 |
1,148 |
1,100 |
1,103 |
-5.32% |
131,800 |
2024/4/15 |
1,156 |
1,192 |
1,150 |
1,165 |
-1.19% |
66,300 |
2024/4/12 |
1,205 |
1,212 |
1,172 |
1,179 |
-2.32% |
66,700 |
2024/4/11 |
1,205 |
1,225 |
1,205 |
1,207 |
-0.90% |
35,400 |
2024/4/10 |
1,239 |
1,250 |
1,218 |
1,218 |
-2.40% |
51,500 |
2024/4/9 |
1,234 |
1,249 |
1,213 |
1,248 |
+2.13% |
49,600 |
2024/4/8 |
1,185 |
1,234 |
1,181 |
1,222 |
+3.47% |
62,300 |
2024/4/5 |
1,201 |
1,203 |
1,163 |
1,181 |
-5.14% |
115,800 |
2024/4/4 |
1,209 |
1,253 |
1,209 |
1,245 |
+4.36% |
80,200 |
2024/4/3 |
1,199 |
1,220 |
1,179 |
1,193 |
-1.08% |
65,100 |
2024/4/2 |
1,234 |
1,247 |
1,196 |
1,206 |
-0.90% |
71,800 |
2024/4/1 |
1,288 |
1,295 |
1,201 |
1,217 |
-4.40% |
168,900 |
2024/3/29 |
1,311 |
1,313 |
1,258 |
1,273 |
-2.75% |
153,600 |
2024/3/28 |
1,261 |
1,312 |
1,257 |
1,309 |
+2.91% |
229,600 |
2024/3/27 |
1,205 |
1,290 |
1,205 |
1,272 |
+6.71% |
329,200 |
2024/3/26 |
1,126 |
1,207 |
1,122 |
1,192 |
+5.67% |
190,500 |
2024/3/25 |
1,134 |
1,163 |
1,128 |
1,128 |
+0.27% |
122,900 |
2024/3/22 |
1,125 |
1,129 |
1,092 |
1,125 |
+0.00% |
82,200 |
2024/3/21 |
1,114 |
1,129 |
1,080 |
1,125 |
+0.45% |
216,400 |
2024/3/19 |
1,134 |
1,149 |
1,060 |
1,120 |
+10.45% |
853,900 |
2024/3/18 |
1,031 |
1,035 |
1,009 |
1,014 |
-1.55% |
90,600 |
2024/3/15 |
1,011 |
1,035 |
1,011 |
1,030 |
+1.88% |
41,800 |
2024/3/14 |
1,022 |
1,024 |
1,001 |
1,011 |
-1.08% |
91,900 |
2024/3/13 |
1,055 |
1,086 |
1,021 |
1,022 |
-2.20% |
76,200 |
2024/3/12 |
1,020 |
1,051 |
991 |
1,045 |
+1.55% |
100,400 |
2024/3/11 |
1,066 |
1,068 |
1,012 |
1,029 |
-6.96% |
221,600 |
2024/3/8 |
1,074 |
1,122 |
1,074 |
1,106 |
+2.22% |
74,900 |
2024/3/7 |
1,087 |
1,098 |
1,079 |
1,082 |
+0.28% |
66,500 |
2024/3/6 |
1,059 |
1,095 |
1,059 |
1,079 |
+0.75% |
67,800 |
2024/3/5 |
1,041 |
1,084 |
1,036 |
1,071 |
+2.10% |
77,800 |
2024/3/4 |
1,097 |
1,097 |
1,048 |
1,049 |
-4.98% |
118,500 |
2024/3/1 |
1,126 |
1,138 |
1,095 |
1,104 |
-1.43% |
64,600 |
2024/2/29 |
1,085 |
1,126 |
1,070 |
1,120 |
+3.42% |
73,600 |
2024/2/28 |
1,084 |
1,107 |
1,083 |
1,083 |
-0.09% |
45,000 |
2024/2/27 |
1,093 |
1,111 |
1,083 |
1,084 |
-0.82% |
47,100 |
2024/2/26 |
1,058 |
1,098 |
1,055 |
1,093 |
+4.00% |
58,900 |
2024/2/22 |
1,075 |
1,094 |
1,049 |
1,051 |
+0.57% |
69,700 |
2024/2/21 |
1,069 |
1,072 |
1,045 |
1,045 |
-3.06% |
65,800 |
2024/2/20 |
1,082 |
1,100 |
1,071 |
1,078 |
+0.56% |
82,700 |
2024/2/19 |
1,044 |
1,097 |
1,040 |
1,072 |
+4.08% |
100,800 |
2024/2/16 |
1,026 |
1,044 |
1,014 |
1,030 |
+0.39% |
91,500 |
2024/2/15 |
1,088 |
1,091 |
1,020 |
1,026 |
-4.56% |
192,100 |
2024/2/14 |
1,099 |
1,115 |
1,045 |
1,075 |
-8.74% |
401,200 |
2024/2/13 |
1,167 |
1,196 |
1,144 |
1,178 |
+2.35% |
231,500 |
2024/2/9 |
1,155 |
1,173 |
1,144 |
1,151 |
-1.88% |
95,200 |
2024/2/8 |
1,168 |
1,182 |
1,151 |
1,173 |
+0.60% |
60,000 |
2024/2/7 |
1,170 |
1,175 |
1,151 |
1,166 |
-0.60% |
36,400 |
2024/2/6 |
1,183 |
1,192 |
1,169 |
1,173 |
-0.85% |
33,000 |
2024/2/5 |
1,176 |
1,188 |
1,172 |
1,183 |
+1.81% |
40,300 |
2024/2/2 |
1,141 |
1,169 |
1,141 |
1,162 |
+1.84% |
52,400 |
2024/2/1 |
1,159 |
1,159 |
1,131 |
1,141 |
-2.23% |
50,700 |
2024/1/31 |
1,160 |
1,170 |
1,148 |
1,167 |
+0.43% |
47,000 |
2024/1/30 |
1,160 |
1,169 |
1,150 |
1,162 |
+0.78% |
41,100 |
2024/1/29 |
1,143 |
1,157 |
1,137 |
1,153 |
+0.87% |
26,100 |
2024/1/26 |
1,151 |
1,163 |
1,140 |
1,143 |
-0.95% |
36,000 |
2024/1/25 |
1,138 |
1,163 |
1,130 |
1,154 |
+1.41% |
49,600 |
2024/1/24 |
1,125 |
1,141 |
1,112 |
1,138 |
+0.53% |
71,900 |
2024/1/23 |
1,157 |
1,166 |
1,128 |
1,132 |
-3.33% |
125,200 |
2024/1/22 |
1,167 |
1,172 |
1,149 |
1,171 |
+2.45% |
39,200 |
2024/1/19 |
1,150 |
1,171 |
1,143 |
1,143 |
+0.35% |
50,000 |
2024/1/18 |
1,140 |
1,142 |
1,122 |
1,139 |
-0.78% |
89,200 |
2024/1/17 |
1,185 |
1,189 |
1,145 |
1,148 |
-3.45% |
90,900 |
2024/1/16 |
1,208 |
1,212 |
1,184 |
1,189 |
-2.06% |
38,100 |
2024/1/15 |
1,190 |
1,214 |
1,181 |
1,214 |
+2.71% |
52,100 |
2024/1/12 |
1,190 |
1,205 |
1,154 |
1,182 |
-1.42% |
81,400 |
2024/1/11 |
1,233 |
1,233 |
1,193 |
1,199 |
-2.12% |
104,600 |
2024/1/10 |
1,250 |
1,250 |
1,224 |
1,225 |
-2.00% |
70,100 |
2024/1/9 |
1,260 |
1,281 |
1,225 |
1,250 |
-0.32% |
65,200 |
2024/1/5 |
1,293 |
1,306 |
1,253 |
1,254 |
-2.56% |
87,800 |
2024/1/4 |
1,230 |
1,289 |
1,202 |
1,287 |
+3.29% |
94,800 |
2023/12/29 |
1,237 |
1,246 |
1,227 |
1,246 |
-0.16% |
39,800 |
2023/12/28 |
1,260 |
1,260 |
1,235 |
1,248 |
+0.08% |
53,200 |
2023/12/27 |
1,220 |
1,265 |
1,214 |
1,247 |
+4.26% |
104,300 |
2023/12/26 |
1,197 |
1,215 |
1,192 |
1,196 |
+1.18% |
64,000 |
2023/12/25 |
1,199 |
1,233 |
1,180 |
1,182 |
+0.51% |
80,400 |
2023/12/22 |
1,159 |
1,190 |
1,159 |
1,176 |
+1.73% |
63,300 |
2023/12/21 |
1,151 |
1,164 |
1,135 |
1,156 |
-2.12% |
76,600 |
2023/12/20 |
1,199 |
1,205 |
1,173 |
1,181 |
-2.15% |
105,300 |
2023/12/19 |
1,230 |
1,230 |
1,191 |
1,207 |
-1.87% |
78,200 |
2023/12/18 |
1,205 |
1,241 |
1,200 |
1,230 |
+0.82% |
117,000 |
2023/12/15 |
1,165 |
1,224 |
1,165 |
1,220 |
+5.17% |
170,500 |
2023/12/14 |
1,128 |
1,180 |
1,124 |
1,160 |
+4.69% |
233,000 |
2023/12/13 |
1,089 |
1,114 |
1,084 |
1,108 |
+2.78% |
86,500 |
2023/12/12 |
1,101 |
1,114 |
1,074 |
1,078 |
-3.75% |
111,000 |
2023/12/11 |
1,077 |
1,135 |
1,072 |
1,120 |
+6.77% |
189,000 |
2023/12/8 |
1,025 |
1,099 |
1,024 |
1,049 |
+1.35% |
246,300 |
2023/12/7 |
1,051 |
1,054 |
1,029 |
1,035 |
-2.36% |
58,200 |
2023/12/6 |
1,029 |
1,080 |
1,029 |
1,060 |
+2.71% |
106,200 |
2023/12/5 |
1,056 |
1,087 |
1,028 |
1,032 |
-1.24% |
150,100 |
2023/12/4 |
1,025 |
1,061 |
1,022 |
1,045 |
+1.26% |
150,900 |
2023/12/1 |
1,062 |
1,064 |
1,021 |
1,032 |
-2.55% |
162,200 |
2023/11/30 |
1,046 |
1,059 |
1,011 |
1,059 |
+0.67% |
181,600 |
2023/11/29 |
1,061 |
1,067 |
1,033 |
1,052 |
-1.13% |
97,800 |
2023/11/28 |
1,084 |
1,093 |
1,055 |
1,064 |
-4.14% |
120,500 |
2023/11/27 |
1,095 |
1,116 |
1,090 |
1,110 |
+1.83% |
61,400 |
2023/11/24 |
1,050 |
1,094 |
1,047 |
1,090 |
+4.21% |
105,100 |
2023/11/22 |
1,040 |
1,046 |
1,026 |
1,046 |
-0.66% |
95,200 |
2023/11/21 |
1,106 |
1,106 |
1,045 |
1,053 |
-4.45% |
254,700 |
2023/11/20 |
1,111 |
1,120 |
1,096 |
1,102 |
-1.17% |
163,700 |
2023/11/17 |
1,106 |
1,124 |
1,090 |
1,115 |
-0.27% |
75,900 |
2023/11/16 |
1,145 |
1,145 |
1,107 |
1,118 |
-2.27% |
86,700 |
2023/11/15 |
1,166 |
1,166 |
1,124 |
1,144 |
-0.09% |
74,600 |
2023/11/14 |
1,167 |
1,186 |
1,126 |
1,145 |
-0.95% |
195,100 |
2023/11/13 |
1,063 |
1,167 |
1,041 |
1,156 |
+7.43% |
344,700 |
2023/11/10 |
1,091 |
1,091 |
1,039 |
1,076 |
-1.56% |
112,200 |
2023/11/9 |
1,061 |
1,095 |
1,041 |
1,093 |
+1.11% |
95,600 |
2023/11/8 |
1,135 |
1,139 |
1,070 |
1,081 |
-6.00% |
276,400 |
2023/11/7 |
1,247 |
1,247 |
1,146 |
1,150 |
+2.95% |
542,700 |
2023/11/6 |
1,074 |
1,123 |
1,063 |
1,117 |
+8.45% |
177,700 |
2023/11/2 |
1,025 |
1,039 |
1,019 |
1,030 |
+1.68% |
75,000 |
2023/11/1 |
1,053 |
1,059 |
1,009 |
1,013 |
-1.84% |
95,000 |
2023/10/31 |
1,020 |
1,037 |
989 |
1,032 |
+1.88% |
119,600 |
2023/10/30 |
1,025 |
1,032 |
1,004 |
1,013 |
-3.06% |
99,700 |
2023/10/27 |
1,045 |
1,067 |
1,028 |
1,045 |
+0.00% |
91,000 |
2023/10/26 |
1,060 |
1,061 |
1,024 |
1,045 |
-3.33% |
168,300 |
|