日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,300 |
1,600 |
1,270 |
1,600 |
+23.08% |
94,800 |
2024/4/25 |
1,314 |
1,328 |
1,293 |
1,300 |
-1.29% |
21,500 |
2024/4/24 |
1,307 |
1,324 |
1,296 |
1,317 |
+0.23% |
28,900 |
2024/4/23 |
1,303 |
1,334 |
1,299 |
1,314 |
+0.31% |
34,700 |
2024/4/22 |
1,306 |
1,331 |
1,231 |
1,310 |
+1.47% |
51,600 |
2024/4/19 |
1,291 |
1,321 |
1,269 |
1,291 |
+0.55% |
74,300 |
2024/4/18 |
1,235 |
1,290 |
1,225 |
1,284 |
+4.48% |
42,900 |
2024/4/17 |
1,204 |
1,239 |
1,204 |
1,229 |
+2.16% |
57,200 |
2024/4/16 |
1,205 |
1,211 |
1,175 |
1,203 |
-1.64% |
33,800 |
2024/4/15 |
1,204 |
1,226 |
1,200 |
1,223 |
-0.41% |
13,200 |
2024/4/12 |
1,227 |
1,241 |
1,221 |
1,228 |
+0.08% |
24,800 |
2024/4/11 |
1,184 |
1,230 |
1,184 |
1,227 |
+1.49% |
20,600 |
2024/4/10 |
1,224 |
1,234 |
1,208 |
1,209 |
-0.74% |
25,200 |
2024/4/9 |
1,181 |
1,221 |
1,181 |
1,218 |
+3.22% |
25,100 |
2024/4/8 |
1,165 |
1,181 |
1,153 |
1,180 |
+1.64% |
29,000 |
2024/4/5 |
1,190 |
1,190 |
1,143 |
1,161 |
-3.17% |
28,300 |
2024/4/4 |
1,194 |
1,208 |
1,160 |
1,199 |
+1.27% |
34,200 |
2024/4/3 |
1,155 |
1,186 |
1,143 |
1,184 |
+2.16% |
31,500 |
2024/4/2 |
1,142 |
1,161 |
1,142 |
1,159 |
+0.87% |
27,400 |
2024/4/1 |
1,181 |
1,185 |
1,149 |
1,149 |
-1.88% |
35,500 |
2024/3/29 |
1,185 |
1,185 |
1,161 |
1,171 |
-1.76% |
44,800 |
2024/3/28 |
1,233 |
1,238 |
1,188 |
1,192 |
-4.72% |
43,800 |
2024/3/27 |
1,272 |
1,274 |
1,248 |
1,251 |
-0.40% |
67,100 |
2024/3/26 |
1,250 |
1,261 |
1,231 |
1,256 |
-1.10% |
76,100 |
2024/3/25 |
1,229 |
1,280 |
1,221 |
1,270 |
+8.18% |
196,100 |
2024/3/22 |
1,182 |
1,182 |
1,162 |
1,174 |
-0.59% |
32,300 |
2024/3/21 |
1,155 |
1,185 |
1,151 |
1,181 |
+3.23% |
47,900 |
2024/3/19 |
1,177 |
1,179 |
1,137 |
1,144 |
-2.39% |
54,500 |
2024/3/18 |
1,220 |
1,220 |
1,172 |
1,172 |
-2.82% |
54,600 |
2024/3/15 |
1,229 |
1,245 |
1,196 |
1,206 |
-1.79% |
67,200 |
2024/3/14 |
1,180 |
1,230 |
1,180 |
1,228 |
+5.23% |
60,700 |
2024/3/13 |
1,165 |
1,174 |
1,157 |
1,167 |
+0.69% |
30,000 |
2024/3/12 |
1,188 |
1,188 |
1,139 |
1,159 |
-3.50% |
40,800 |
2024/3/11 |
1,151 |
1,201 |
1,134 |
1,201 |
+3.27% |
71,500 |
2024/3/8 |
1,157 |
1,180 |
1,153 |
1,163 |
+0.52% |
54,600 |
2024/3/7 |
1,182 |
1,203 |
1,157 |
1,157 |
-1.11% |
45,200 |
2024/3/6 |
1,180 |
1,183 |
1,160 |
1,170 |
-0.85% |
41,800 |
2024/3/5 |
1,145 |
1,185 |
1,145 |
1,180 |
+3.06% |
53,300 |
2024/3/4 |
1,141 |
1,157 |
1,123 |
1,145 |
+1.06% |
53,200 |
2024/3/1 |
1,106 |
1,136 |
1,106 |
1,133 |
+2.72% |
47,200 |
2024/2/29 |
1,099 |
1,113 |
1,085 |
1,103 |
+1.19% |
62,800 |
2024/2/28 |
1,089 |
1,105 |
1,084 |
1,090 |
-0.37% |
42,600 |
2024/2/27 |
1,095 |
1,126 |
1,090 |
1,094 |
-0.27% |
43,600 |
2024/2/26 |
1,140 |
1,140 |
1,097 |
1,097 |
-3.01% |
48,100 |
2024/2/22 |
1,119 |
1,139 |
1,111 |
1,131 |
+1.16% |
57,100 |
2024/2/21 |
1,172 |
1,182 |
1,114 |
1,118 |
-4.85% |
103,900 |
2024/2/20 |
1,250 |
1,259 |
1,173 |
1,175 |
-5.39% |
71,000 |
2024/2/19 |
1,298 |
1,298 |
1,224 |
1,242 |
-4.31% |
66,500 |
2024/2/16 |
1,229 |
1,298 |
1,224 |
1,298 |
+6.13% |
69,400 |
2024/2/15 |
1,215 |
1,234 |
1,202 |
1,223 |
+1.16% |
51,400 |
2024/2/14 |
1,208 |
1,218 |
1,200 |
1,209 |
-0.74% |
31,000 |
2024/2/13 |
1,209 |
1,233 |
1,201 |
1,218 |
+1.08% |
55,500 |
2024/2/9 |
1,198 |
1,220 |
1,198 |
1,205 |
+0.58% |
33,600 |
2024/2/8 |
1,198 |
1,202 |
1,166 |
1,198 |
-0.99% |
61,500 |
2024/2/7 |
1,198 |
1,219 |
1,198 |
1,210 |
+0.08% |
23,900 |
2024/2/6 |
1,206 |
1,218 |
1,199 |
1,209 |
+0.25% |
30,800 |
2024/2/5 |
1,227 |
1,227 |
1,197 |
1,206 |
-1.71% |
30,800 |
2024/2/2 |
1,261 |
1,263 |
1,207 |
1,227 |
-2.23% |
55,100 |
2024/2/1 |
1,250 |
1,279 |
1,240 |
1,255 |
+0.24% |
55,100 |
2024/1/31 |
1,233 |
1,280 |
1,193 |
1,252 |
+1.38% |
77,500 |
2024/1/30 |
1,210 |
1,240 |
1,195 |
1,235 |
+2.15% |
86,600 |
2024/1/29 |
1,201 |
1,216 |
1,199 |
1,209 |
+0.67% |
26,300 |
2024/1/26 |
1,222 |
1,222 |
1,198 |
1,201 |
-2.52% |
56,600 |
2024/1/25 |
1,224 |
1,243 |
1,198 |
1,232 |
-1.68% |
89,300 |
2024/1/24 |
1,252 |
1,269 |
1,245 |
1,253 |
+0.16% |
44,800 |
2024/1/23 |
1,260 |
1,262 |
1,247 |
1,251 |
+0.56% |
23,900 |
2024/1/22 |
1,217 |
1,250 |
1,217 |
1,244 |
+2.64% |
27,100 |
2024/1/19 |
1,274 |
1,274 |
1,211 |
1,212 |
-4.94% |
36,400 |
2024/1/18 |
1,277 |
1,283 |
1,266 |
1,275 |
-0.16% |
19,100 |
2024/1/17 |
1,300 |
1,303 |
1,264 |
1,277 |
-0.55% |
43,300 |
2024/1/16 |
1,312 |
1,315 |
1,280 |
1,284 |
-1.83% |
40,000 |
2024/1/15 |
1,259 |
1,325 |
1,259 |
1,308 |
+3.97% |
58,100 |
2024/1/12 |
1,325 |
1,325 |
1,258 |
1,258 |
-5.70% |
73,600 |
2024/1/11 |
1,347 |
1,361 |
1,306 |
1,334 |
+0.15% |
102,800 |
2024/1/10 |
1,289 |
1,347 |
1,289 |
1,332 |
+2.46% |
135,300 |
2024/1/9 |
1,280 |
1,302 |
1,271 |
1,300 |
+2.85% |
79,300 |
2024/1/5 |
1,217 |
1,264 |
1,217 |
1,264 |
+4.72% |
71,700 |
2024/1/4 |
1,170 |
1,210 |
1,152 |
1,207 |
+3.43% |
50,300 |
2023/12/29 |
1,165 |
1,177 |
1,160 |
1,167 |
+0.86% |
23,500 |
2023/12/28 |
1,164 |
1,167 |
1,150 |
1,157 |
-1.62% |
20,700 |
2023/12/27 |
1,170 |
1,180 |
1,167 |
1,176 |
+0.51% |
34,100 |
2023/12/26 |
1,171 |
1,181 |
1,166 |
1,170 |
-0.09% |
21,400 |
2023/12/25 |
1,195 |
1,195 |
1,164 |
1,171 |
-0.85% |
19,400 |
2023/12/22 |
1,170 |
1,187 |
1,170 |
1,181 |
+1.99% |
22,600 |
2023/12/21 |
1,173 |
1,192 |
1,144 |
1,158 |
-3.10% |
35,300 |
2023/12/20 |
1,201 |
1,211 |
1,187 |
1,195 |
+0.00% |
37,900 |
2023/12/19 |
1,172 |
1,196 |
1,172 |
1,195 |
+1.96% |
26,900 |
2023/12/18 |
1,131 |
1,176 |
1,131 |
1,172 |
+2.63% |
21,500 |
2023/12/15 |
1,153 |
1,169 |
1,137 |
1,142 |
-0.87% |
25,000 |
2023/12/14 |
1,151 |
1,159 |
1,147 |
1,152 |
+0.09% |
29,100 |
2023/12/13 |
1,160 |
1,165 |
1,146 |
1,151 |
-1.29% |
29,900 |
2023/12/12 |
1,160 |
1,169 |
1,150 |
1,166 |
+0.60% |
30,100 |
2023/12/11 |
1,169 |
1,171 |
1,143 |
1,159 |
-0.86% |
47,900 |
2023/12/8 |
1,199 |
1,200 |
1,164 |
1,169 |
-2.75% |
54,400 |
2023/12/7 |
1,184 |
1,208 |
1,174 |
1,202 |
+0.59% |
36,200 |
2023/12/6 |
1,162 |
1,202 |
1,162 |
1,195 |
+2.93% |
38,900 |
2023/12/5 |
1,178 |
1,200 |
1,161 |
1,161 |
-2.76% |
42,600 |
2023/12/4 |
1,202 |
1,202 |
1,188 |
1,194 |
-0.67% |
20,800 |
2023/12/1 |
1,187 |
1,220 |
1,187 |
1,202 |
+0.33% |
60,600 |
2023/11/30 |
1,162 |
1,198 |
1,162 |
1,198 |
+2.39% |
39,600 |
2023/11/29 |
1,193 |
1,193 |
1,168 |
1,170 |
-2.17% |
13,700 |
2023/11/28 |
1,176 |
1,197 |
1,170 |
1,196 |
+1.44% |
29,300 |
2023/11/27 |
1,193 |
1,193 |
1,171 |
1,179 |
-0.08% |
23,500 |
2023/11/24 |
1,167 |
1,183 |
1,166 |
1,180 |
+1.29% |
21,200 |
2023/11/22 |
1,153 |
1,181 |
1,151 |
1,165 |
+0.34% |
18,000 |
2023/11/21 |
1,191 |
1,192 |
1,152 |
1,161 |
-1.44% |
32,400 |
2023/11/20 |
1,165 |
1,186 |
1,163 |
1,178 |
+1.12% |
36,400 |
2023/11/17 |
1,135 |
1,166 |
1,135 |
1,165 |
+2.55% |
40,100 |
2023/11/16 |
1,160 |
1,163 |
1,133 |
1,136 |
-1.65% |
30,100 |
2023/11/15 |
1,179 |
1,183 |
1,147 |
1,155 |
-1.62% |
36,700 |
2023/11/14 |
1,160 |
1,182 |
1,154 |
1,174 |
+2.00% |
30,500 |
2023/11/13 |
1,160 |
1,170 |
1,149 |
1,151 |
-0.78% |
20,100 |
2023/11/10 |
1,149 |
1,160 |
1,139 |
1,160 |
+0.96% |
25,000 |
2023/11/9 |
1,138 |
1,155 |
1,122 |
1,149 |
+0.97% |
30,600 |
2023/11/8 |
1,177 |
1,178 |
1,135 |
1,138 |
-3.31% |
43,900 |
2023/11/7 |
1,191 |
1,211 |
1,170 |
1,177 |
-1.83% |
32,000 |
2023/11/6 |
1,190 |
1,216 |
1,179 |
1,199 |
+2.74% |
67,600 |
2023/11/2 |
1,170 |
1,189 |
1,143 |
1,167 |
-1.44% |
39,200 |
2023/11/1 |
1,173 |
1,198 |
1,169 |
1,184 |
+1.98% |
73,200 |
2023/10/31 |
1,134 |
1,162 |
1,112 |
1,161 |
+1.13% |
47,300 |
2023/10/30 |
1,154 |
1,199 |
1,145 |
1,148 |
-1.63% |
97,500 |
2023/10/27 |
1,143 |
1,173 |
1,131 |
1,167 |
+4.85% |
98,400 |
2023/10/26 |
1,175 |
1,185 |
1,110 |
1,113 |
-4.95% |
91,200 |
|