日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
973 |
983 |
945 |
964 |
-1.23% |
171,600 |
2024/4/18 |
962 |
982 |
956 |
976 |
+0.93% |
136,400 |
2024/4/17 |
990 |
994 |
967 |
967 |
-4.73% |
116,200 |
2024/4/16 |
1,019 |
1,059 |
1,013 |
1,015 |
+0.30% |
229,400 |
2024/4/15 |
967 |
1,027 |
967 |
1,012 |
+4.65% |
251,100 |
2024/4/12 |
956 |
973 |
952 |
967 |
+0.52% |
90,200 |
2024/4/11 |
980 |
982 |
960 |
962 |
-3.02% |
115,400 |
2024/4/10 |
979 |
999 |
969 |
992 |
+2.69% |
161,300 |
2024/4/9 |
943 |
974 |
938 |
966 |
+2.44% |
174,700 |
2024/4/8 |
970 |
970 |
938 |
943 |
-2.38% |
223,400 |
2024/4/5 |
968 |
983 |
959 |
966 |
-1.33% |
113,700 |
2024/4/4 |
1,018 |
1,018 |
957 |
979 |
-2.68% |
370,200 |
2024/4/3 |
1,035 |
1,035 |
989 |
1,006 |
-0.49% |
183,900 |
2024/4/2 |
1,052 |
1,054 |
1,003 |
1,011 |
-4.17% |
124,800 |
2024/4/1 |
1,060 |
1,063 |
1,040 |
1,055 |
-0.09% |
185,300 |
2024/3/29 |
1,019 |
1,071 |
1,018 |
1,056 |
+4.04% |
193,000 |
2024/3/28 |
1,008 |
1,016 |
1,005 |
1,015 |
+1.30% |
57,400 |
2024/3/27 |
1,004 |
1,010 |
1,000 |
1,002 |
+0.10% |
100,400 |
2024/3/26 |
996 |
1,020 |
994 |
1,001 |
+2.04% |
217,300 |
2024/3/25 |
968 |
992 |
968 |
981 |
+1.45% |
144,100 |
2024/3/22 |
975 |
975 |
962 |
967 |
-0.82% |
105,400 |
2024/3/21 |
986 |
993 |
975 |
975 |
+0.00% |
138,100 |
2024/3/19 |
976 |
979 |
962 |
975 |
+0.41% |
77,700 |
2024/3/18 |
956 |
975 |
953 |
971 |
+0.83% |
110,500 |
2024/3/15 |
968 |
980 |
960 |
963 |
+0.10% |
134,000 |
2024/3/14 |
954 |
970 |
944 |
962 |
-0.72% |
129,100 |
2024/3/13 |
985 |
990 |
965 |
969 |
-1.12% |
88,900 |
2024/3/12 |
973 |
981 |
958 |
980 |
+0.10% |
123,300 |
2024/3/11 |
987 |
994 |
970 |
979 |
-1.81% |
145,300 |
2024/3/8 |
992 |
1,010 |
991 |
997 |
+0.00% |
85,900 |
2024/3/7 |
1,019 |
1,023 |
987 |
997 |
-2.64% |
193,400 |
2024/3/6 |
1,000 |
1,031 |
990 |
1,024 |
+0.99% |
159,300 |
2024/3/5 |
1,025 |
1,041 |
1,011 |
1,014 |
-1.93% |
159,600 |
2024/3/4 |
1,059 |
1,080 |
1,033 |
1,034 |
-2.36% |
177,400 |
2024/3/1 |
1,049 |
1,070 |
1,049 |
1,059 |
-0.47% |
98,900 |
2024/2/29 |
1,084 |
1,084 |
1,059 |
1,064 |
-1.94% |
91,600 |
2024/2/28 |
1,065 |
1,104 |
1,065 |
1,085 |
+1.69% |
214,200 |
2024/2/27 |
1,060 |
1,100 |
1,060 |
1,067 |
+2.01% |
209,800 |
2024/2/26 |
1,018 |
1,068 |
1,017 |
1,046 |
+3.05% |
264,000 |
2024/2/22 |
1,058 |
1,080 |
1,013 |
1,015 |
-1.93% |
251,500 |
2024/2/21 |
1,084 |
1,095 |
1,033 |
1,035 |
-3.90% |
255,800 |
2024/2/20 |
1,019 |
1,085 |
1,009 |
1,077 |
+5.90% |
478,300 |
2024/2/19 |
994 |
1,037 |
988 |
1,017 |
+2.31% |
307,800 |
2024/2/16 |
974 |
1,009 |
974 |
994 |
+3.43% |
384,000 |
2024/2/15 |
948 |
1,008 |
931 |
961 |
-7.42% |
733,400 |
2024/2/14 |
1,026 |
1,042 |
1,012 |
1,038 |
+1.07% |
462,600 |
2024/2/13 |
1,028 |
1,034 |
1,015 |
1,027 |
+1.68% |
174,400 |
2024/2/9 |
1,005 |
1,034 |
1,001 |
1,010 |
-0.49% |
194,900 |
2024/2/8 |
1,034 |
1,036 |
1,012 |
1,015 |
-2.12% |
126,800 |
2024/2/7 |
1,033 |
1,044 |
1,013 |
1,037 |
-0.77% |
198,000 |
2024/2/6 |
1,045 |
1,058 |
1,031 |
1,045 |
+2.15% |
217,800 |
2024/2/5 |
1,019 |
1,030 |
1,005 |
1,023 |
+1.79% |
185,600 |
2024/2/2 |
988 |
1,010 |
982 |
1,005 |
+1.01% |
119,000 |
2024/2/1 |
1,003 |
1,019 |
992 |
995 |
-0.90% |
133,300 |
2024/1/31 |
989 |
1,004 |
975 |
1,004 |
+1.52% |
118,400 |
2024/1/30 |
991 |
991 |
971 |
989 |
-0.70% |
210,800 |
2024/1/29 |
963 |
1,000 |
963 |
996 |
+3.43% |
172,800 |
2024/1/26 |
979 |
979 |
961 |
963 |
-1.83% |
155,200 |
2024/1/25 |
970 |
982 |
962 |
981 |
+0.72% |
128,100 |
2024/1/24 |
999 |
1,002 |
974 |
974 |
-2.60% |
250,800 |
2024/1/23 |
1,005 |
1,016 |
997 |
1,000 |
-0.20% |
253,200 |
2024/1/22 |
998 |
1,007 |
980 |
1,002 |
+0.60% |
208,500 |
2024/1/19 |
974 |
1,007 |
974 |
996 |
+2.68% |
264,500 |
2024/1/18 |
960 |
994 |
957 |
970 |
+1.36% |
254,200 |
2024/1/17 |
948 |
984 |
947 |
957 |
+2.46% |
292,400 |
2024/1/16 |
933 |
943 |
921 |
934 |
-0.11% |
186,100 |
2024/1/15 |
935 |
938 |
926 |
935 |
-0.53% |
104,500 |
2024/1/12 |
957 |
957 |
935 |
940 |
-1.26% |
143,000 |
2024/1/11 |
957 |
958 |
929 |
952 |
+0.21% |
192,500 |
2024/1/10 |
957 |
958 |
943 |
950 |
-0.31% |
104,000 |
2024/1/9 |
939 |
954 |
936 |
953 |
+3.36% |
177,400 |
2024/1/5 |
934 |
939 |
918 |
922 |
-0.43% |
139,400 |
2024/1/4 |
890 |
926 |
887 |
926 |
+4.40% |
272,000 |
2023/12/29 |
879 |
888 |
871 |
887 |
+2.42% |
220,500 |
2023/12/28 |
843 |
868 |
842 |
866 |
-0.80% |
266,600 |
2023/12/27 |
851 |
873 |
849 |
873 |
+2.11% |
297,700 |
2023/12/26 |
855 |
860 |
850 |
855 |
+0.00% |
72,900 |
2023/12/25 |
857 |
862 |
848 |
855 |
-0.93% |
148,700 |
2023/12/22 |
855 |
871 |
854 |
863 |
-0.35% |
103,200 |
2023/12/21 |
860 |
876 |
855 |
866 |
+0.46% |
115,900 |
2023/12/20 |
870 |
873 |
856 |
862 |
-0.58% |
101,200 |
2023/12/19 |
841 |
867 |
836 |
867 |
+2.36% |
251,000 |
2023/12/18 |
844 |
849 |
835 |
847 |
-0.70% |
252,200 |
2023/12/15 |
866 |
866 |
848 |
853 |
-1.95% |
204,000 |
2023/12/14 |
869 |
883 |
864 |
870 |
+0.23% |
143,200 |
2023/12/13 |
870 |
870 |
857 |
868 |
-0.57% |
180,300 |
2023/12/12 |
895 |
896 |
873 |
873 |
-2.57% |
170,500 |
2023/12/11 |
889 |
898 |
878 |
896 |
+1.47% |
124,800 |
2023/12/8 |
890 |
912 |
882 |
883 |
-0.90% |
168,300 |
2023/12/7 |
897 |
900 |
889 |
891 |
-1.00% |
109,600 |
2023/12/6 |
888 |
904 |
884 |
900 |
+1.58% |
152,800 |
2023/12/5 |
900 |
922 |
883 |
886 |
-1.77% |
203,100 |
2023/12/4 |
908 |
910 |
887 |
902 |
-1.31% |
292,400 |
2023/12/1 |
937 |
937 |
910 |
914 |
-2.25% |
155,100 |
2023/11/30 |
932 |
943 |
928 |
935 |
+0.97% |
158,300 |
2023/11/29 |
920 |
950 |
920 |
926 |
+0.11% |
134,700 |
2023/11/28 |
917 |
929 |
910 |
925 |
+1.54% |
107,900 |
2023/11/27 |
914 |
937 |
908 |
911 |
+1.00% |
133,300 |
2023/11/24 |
905 |
911 |
901 |
902 |
+0.11% |
53,900 |
2023/11/22 |
901 |
916 |
894 |
901 |
-0.88% |
105,900 |
2023/11/21 |
909 |
916 |
885 |
909 |
+0.44% |
148,200 |
2023/11/20 |
912 |
919 |
898 |
905 |
-0.88% |
98,100 |
2023/11/17 |
900 |
922 |
900 |
913 |
+0.88% |
103,100 |
2023/11/16 |
919 |
923 |
898 |
905 |
-1.52% |
130,300 |
2023/11/15 |
940 |
940 |
912 |
919 |
-1.92% |
126,900 |
2023/11/14 |
927 |
955 |
917 |
937 |
+2.74% |
300,300 |
2023/11/13 |
920 |
920 |
878 |
912 |
-6.94% |
568,300 |
2023/11/10 |
978 |
985 |
969 |
980 |
+0.31% |
240,800 |
2023/11/9 |
964 |
981 |
957 |
977 |
+2.30% |
63,500 |
2023/11/8 |
975 |
981 |
943 |
955 |
-1.95% |
169,400 |
2023/11/7 |
969 |
985 |
961 |
974 |
+0.52% |
100,200 |
2023/11/6 |
966 |
977 |
961 |
969 |
+1.68% |
126,300 |
2023/11/2 |
945 |
953 |
938 |
953 |
+2.47% |
85,300 |
2023/11/1 |
955 |
955 |
928 |
930 |
-0.85% |
57,700 |
2023/10/31 |
923 |
942 |
917 |
938 |
+1.85% |
72,300 |
2023/10/30 |
926 |
938 |
913 |
921 |
-1.60% |
185,500 |
2023/10/27 |
924 |
936 |
921 |
936 |
+2.97% |
87,100 |
2023/10/26 |
918 |
938 |
908 |
909 |
-3.40% |
102,400 |
2023/10/25 |
949 |
973 |
940 |
941 |
+0.75% |
130,900 |
2023/10/24 |
927 |
935 |
886 |
934 |
+1.85% |
218,800 |
2023/10/23 |
928 |
932 |
909 |
917 |
-1.71% |
164,000 |
2023/10/20 |
923 |
936 |
916 |
933 |
+0.43% |
75,300 |
2023/10/19 |
936 |
942 |
926 |
929 |
-2.42% |
59,200 |
|