日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,255 |
1,272 |
1,236 |
1,237 |
-1.59% |
14,000 |
2024/4/24 |
1,252 |
1,266 |
1,252 |
1,257 |
+0.40% |
6,100 |
2024/4/23 |
1,279 |
1,279 |
1,236 |
1,252 |
-2.19% |
19,700 |
2024/4/22 |
1,261 |
1,320 |
1,261 |
1,280 |
+3.14% |
59,300 |
2024/4/19 |
1,274 |
1,274 |
1,223 |
1,241 |
-3.05% |
22,300 |
2024/4/18 |
1,281 |
1,303 |
1,280 |
1,280 |
+0.00% |
7,200 |
2024/4/17 |
1,301 |
1,302 |
1,255 |
1,280 |
-1.16% |
17,300 |
2024/4/16 |
1,310 |
1,320 |
1,287 |
1,295 |
-1.97% |
10,100 |
2024/4/15 |
1,329 |
1,335 |
1,313 |
1,321 |
-1.05% |
3,900 |
2024/4/12 |
1,360 |
1,368 |
1,335 |
1,335 |
-1.84% |
4,700 |
2024/4/11 |
1,349 |
1,365 |
1,346 |
1,360 |
+1.27% |
20,000 |
2024/4/10 |
1,318 |
1,356 |
1,315 |
1,343 |
-0.37% |
9,300 |
2024/4/9 |
1,318 |
1,365 |
1,318 |
1,348 |
+2.28% |
8,500 |
2024/4/8 |
1,294 |
1,348 |
1,280 |
1,318 |
+1.85% |
21,500 |
2024/4/5 |
1,297 |
1,319 |
1,288 |
1,294 |
-1.60% |
16,700 |
2024/4/4 |
1,321 |
1,327 |
1,312 |
1,315 |
-0.30% |
9,100 |
2024/4/3 |
1,323 |
1,335 |
1,310 |
1,319 |
-1.05% |
26,800 |
2024/4/2 |
1,350 |
1,350 |
1,324 |
1,333 |
-1.62% |
13,600 |
2024/4/1 |
1,404 |
1,404 |
1,341 |
1,355 |
-3.49% |
25,700 |
2024/3/29 |
1,395 |
1,404 |
1,369 |
1,404 |
+1.01% |
15,400 |
2024/3/28 |
1,437 |
1,437 |
1,384 |
1,390 |
-3.34% |
24,700 |
2024/3/27 |
1,445 |
1,459 |
1,438 |
1,438 |
-0.48% |
9,000 |
2024/3/26 |
1,422 |
1,446 |
1,422 |
1,445 |
+1.05% |
11,200 |
2024/3/25 |
1,430 |
1,435 |
1,409 |
1,430 |
+0.14% |
14,400 |
2024/3/22 |
1,462 |
1,462 |
1,423 |
1,428 |
-2.39% |
12,400 |
2024/3/21 |
1,439 |
1,465 |
1,431 |
1,463 |
+1.81% |
17,000 |
2024/3/19 |
1,436 |
1,443 |
1,425 |
1,437 |
+0.35% |
16,100 |
2024/3/18 |
1,442 |
1,450 |
1,422 |
1,432 |
+0.42% |
14,900 |
2024/3/15 |
1,423 |
1,444 |
1,400 |
1,426 |
-0.42% |
15,900 |
2024/3/14 |
1,449 |
1,449 |
1,424 |
1,432 |
-1.31% |
12,800 |
2024/3/13 |
1,451 |
1,453 |
1,447 |
1,451 |
+0.28% |
8,400 |
2024/3/12 |
1,447 |
1,455 |
1,433 |
1,447 |
+0.14% |
15,800 |
2024/3/11 |
1,436 |
1,446 |
1,425 |
1,445 |
+0.63% |
24,700 |
2024/3/8 |
1,428 |
1,440 |
1,426 |
1,436 |
+0.63% |
26,300 |
2024/3/7 |
1,400 |
1,430 |
1,400 |
1,427 |
+2.51% |
23,800 |
2024/3/6 |
1,418 |
1,434 |
1,377 |
1,392 |
-1.76% |
43,200 |
2024/3/5 |
1,415 |
1,427 |
1,412 |
1,417 |
-0.56% |
13,500 |
2024/3/4 |
1,450 |
1,455 |
1,420 |
1,425 |
-2.13% |
19,800 |
2024/3/1 |
1,440 |
1,465 |
1,440 |
1,456 |
+0.55% |
28,500 |
2024/2/29 |
1,434 |
1,456 |
1,424 |
1,448 |
+1.19% |
43,700 |
2024/2/28 |
1,438 |
1,457 |
1,423 |
1,431 |
-1.58% |
46,000 |
2024/2/27 |
1,406 |
1,454 |
1,395 |
1,454 |
+3.93% |
56,800 |
2024/2/26 |
1,401 |
1,405 |
1,386 |
1,399 |
-0.07% |
25,700 |
2024/2/22 |
1,389 |
1,402 |
1,377 |
1,400 |
+0.79% |
23,700 |
2024/2/21 |
1,395 |
1,400 |
1,377 |
1,389 |
-0.36% |
17,900 |
2024/2/20 |
1,393 |
1,415 |
1,389 |
1,394 |
+0.07% |
29,200 |
2024/2/19 |
1,406 |
1,410 |
1,379 |
1,393 |
-1.55% |
61,800 |
2024/2/16 |
1,420 |
1,450 |
1,399 |
1,415 |
+1.00% |
42,900 |
2024/2/15 |
1,366 |
1,424 |
1,366 |
1,401 |
+2.26% |
46,300 |
2024/2/14 |
1,377 |
1,394 |
1,370 |
1,370 |
-0.72% |
24,300 |
2024/2/13 |
1,405 |
1,440 |
1,353 |
1,380 |
-4.70% |
165,000 |
2024/2/9 |
1,437 |
1,474 |
1,421 |
1,448 |
+1.97% |
47,700 |
2024/2/8 |
1,415 |
1,438 |
1,407 |
1,420 |
+0.64% |
28,900 |
2024/2/7 |
1,401 |
1,418 |
1,385 |
1,411 |
+1.00% |
14,400 |
2024/2/6 |
1,434 |
1,434 |
1,397 |
1,397 |
-1.62% |
24,000 |
2024/2/5 |
1,442 |
1,455 |
1,413 |
1,420 |
-1.46% |
60,300 |
2024/2/2 |
1,445 |
1,465 |
1,434 |
1,441 |
+0.07% |
41,200 |
2024/2/1 |
1,449 |
1,458 |
1,439 |
1,440 |
-0.41% |
30,400 |
2024/1/31 |
1,407 |
1,449 |
1,407 |
1,446 |
+3.43% |
66,500 |
2024/1/30 |
1,406 |
1,431 |
1,394 |
1,398 |
+0.00% |
43,900 |
2024/1/29 |
1,441 |
1,441 |
1,392 |
1,398 |
-2.58% |
65,200 |
2024/1/26 |
1,455 |
1,460 |
1,426 |
1,435 |
-1.58% |
54,700 |
2024/1/25 |
1,398 |
1,478 |
1,398 |
1,458 |
+4.07% |
170,900 |
2024/1/24 |
1,400 |
1,447 |
1,391 |
1,401 |
-0.36% |
247,000 |
2024/1/23 |
1,393 |
1,417 |
1,390 |
1,406 |
+0.43% |
204,600 |
2024/1/22 |
1,402 |
1,440 |
1,395 |
1,400 |
+0.43% |
84,300 |
2024/1/19 |
1,414 |
1,419 |
1,382 |
1,394 |
-1.41% |
77,200 |
2024/1/18 |
1,378 |
1,424 |
1,376 |
1,414 |
+1.80% |
109,100 |
2024/1/17 |
1,379 |
1,407 |
1,378 |
1,389 |
+2.66% |
141,500 |
2024/1/16 |
1,425 |
1,434 |
1,333 |
1,353 |
-6.37% |
167,000 |
2024/1/15 |
1,376 |
1,464 |
1,376 |
1,445 |
+5.01% |
102,000 |
2024/1/12 |
1,412 |
1,413 |
1,344 |
1,376 |
-2.55% |
71,200 |
2024/1/11 |
1,434 |
1,445 |
1,410 |
1,412 |
-1.81% |
66,900 |
2024/1/10 |
1,393 |
1,456 |
1,392 |
1,438 |
+3.90% |
133,300 |
2024/1/9 |
1,362 |
1,394 |
1,340 |
1,384 |
+2.22% |
107,600 |
2024/1/5 |
1,350 |
1,396 |
1,332 |
1,354 |
-0.07% |
124,700 |
2024/1/4 |
1,315 |
1,361 |
1,308 |
1,355 |
+2.81% |
57,000 |
2023/12/29 |
1,275 |
1,325 |
1,275 |
1,318 |
+3.05% |
32,600 |
2023/12/28 |
1,277 |
1,291 |
1,274 |
1,279 |
-0.16% |
13,200 |
2023/12/27 |
1,318 |
1,318 |
1,266 |
1,281 |
-1.84% |
38,600 |
2023/12/26 |
1,282 |
1,307 |
1,277 |
1,305 |
+1.95% |
31,400 |
2023/12/25 |
1,292 |
1,297 |
1,276 |
1,280 |
+0.55% |
15,700 |
2023/12/22 |
1,278 |
1,296 |
1,269 |
1,273 |
+0.32% |
24,700 |
2023/12/21 |
1,297 |
1,297 |
1,250 |
1,269 |
-2.16% |
36,700 |
2023/12/20 |
1,296 |
1,321 |
1,293 |
1,297 |
+0.08% |
20,300 |
2023/12/19 |
1,284 |
1,314 |
1,284 |
1,296 |
+0.70% |
14,700 |
2023/12/18 |
1,304 |
1,304 |
1,274 |
1,287 |
+0.47% |
19,800 |
2023/12/15 |
1,322 |
1,323 |
1,273 |
1,281 |
-2.95% |
17,200 |
2023/12/14 |
1,347 |
1,347 |
1,316 |
1,320 |
-2.15% |
21,900 |
2023/12/13 |
1,350 |
1,378 |
1,346 |
1,349 |
-0.07% |
17,300 |
2023/12/12 |
1,315 |
1,354 |
1,311 |
1,350 |
+2.66% |
47,600 |
2023/12/11 |
1,311 |
1,315 |
1,296 |
1,315 |
+1.62% |
32,200 |
2023/12/8 |
1,307 |
1,329 |
1,294 |
1,294 |
-2.04% |
45,400 |
2023/12/7 |
1,311 |
1,339 |
1,305 |
1,321 |
+1.07% |
24,800 |
2023/12/6 |
1,299 |
1,313 |
1,287 |
1,307 |
+2.11% |
13,300 |
2023/12/5 |
1,288 |
1,312 |
1,272 |
1,280 |
-0.70% |
20,700 |
2023/12/4 |
1,287 |
1,291 |
1,237 |
1,289 |
-0.92% |
62,400 |
2023/12/1 |
1,313 |
1,313 |
1,289 |
1,301 |
-1.14% |
38,800 |
2023/11/30 |
1,329 |
1,345 |
1,301 |
1,316 |
-0.15% |
68,300 |
2023/11/29 |
1,270 |
1,332 |
1,270 |
1,318 |
+3.53% |
79,100 |
2023/11/28 |
1,227 |
1,280 |
1,225 |
1,273 |
+3.92% |
61,600 |
2023/11/27 |
1,200 |
1,227 |
1,200 |
1,225 |
+2.08% |
31,200 |
2023/11/24 |
1,210 |
1,210 |
1,197 |
1,200 |
+0.17% |
9,300 |
2023/11/22 |
1,189 |
1,214 |
1,189 |
1,198 |
+0.17% |
31,900 |
2023/11/21 |
1,168 |
1,196 |
1,167 |
1,196 |
+1.70% |
22,200 |
2023/11/20 |
1,182 |
1,189 |
1,161 |
1,176 |
-1.18% |
51,300 |
2023/11/17 |
1,188 |
1,201 |
1,183 |
1,190 |
+1.71% |
30,100 |
2023/11/16 |
1,169 |
1,183 |
1,157 |
1,170 |
+0.09% |
39,200 |
2023/11/15 |
1,173 |
1,186 |
1,157 |
1,169 |
-0.34% |
49,300 |
2023/11/14 |
1,167 |
1,194 |
1,167 |
1,173 |
+0.26% |
35,600 |
2023/11/13 |
1,180 |
1,188 |
1,157 |
1,170 |
-1.02% |
51,600 |
2023/11/10 |
1,206 |
1,206 |
1,166 |
1,182 |
-1.25% |
81,700 |
2023/11/9 |
1,180 |
1,197 |
1,175 |
1,197 |
+2.84% |
17,700 |
2023/11/8 |
1,191 |
1,193 |
1,152 |
1,164 |
-2.43% |
44,600 |
2023/11/7 |
1,180 |
1,197 |
1,175 |
1,193 |
+1.45% |
19,400 |
2023/11/6 |
1,196 |
1,196 |
1,172 |
1,176 |
-1.59% |
42,400 |
2023/11/2 |
1,186 |
1,202 |
1,180 |
1,195 |
+0.76% |
18,700 |
2023/11/1 |
1,198 |
1,198 |
1,182 |
1,186 |
-1.00% |
8,600 |
2023/10/31 |
1,182 |
1,204 |
1,182 |
1,198 |
+0.67% |
19,600 |
2023/10/30 |
1,207 |
1,207 |
1,181 |
1,190 |
-1.41% |
22,100 |
2023/10/27 |
1,180 |
1,223 |
1,180 |
1,207 |
+2.37% |
27,500 |
2023/10/26 |
1,185 |
1,187 |
1,170 |
1,179 |
-0.51% |
24,100 |
2023/10/25 |
1,175 |
1,195 |
1,165 |
1,185 |
+1.20% |
45,600 |
|