日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
985.8 |
992.9 |
965 |
978.2 |
-1.38% |
481,400 |
2024/4/18 |
989.4 |
1,002.5 |
981.2 |
991.9 |
+0.94% |
465,900 |
2024/4/17 |
1,001.5 |
1,001.5 |
973.7 |
982.7 |
-1.19% |
617,700 |
2024/4/16 |
995.5 |
1,009 |
988.6 |
994.5 |
-1.34% |
488,800 |
2024/4/15 |
1,008 |
1,013 |
1,000.5 |
1,008 |
-1.03% |
335,200 |
2024/4/12 |
1,014 |
1,024 |
1,011 |
1,018.5 |
+0.89% |
477,300 |
2024/4/11 |
987 |
1,017.5 |
984 |
1,009.5 |
+1.25% |
534,100 |
2024/4/10 |
990 |
1,025.5 |
985.8 |
997 |
+0.41% |
894,900 |
2024/4/9 |
1,000 |
1,007 |
985.5 |
992.9 |
-0.38% |
306,800 |
2024/4/8 |
989 |
998.9 |
985.8 |
996.7 |
+1.22% |
239,500 |
2024/4/5 |
976.1 |
986.5 |
963.2 |
984.7 |
-0.03% |
287,200 |
2024/4/4 |
980 |
998.6 |
966.7 |
985 |
+1.41% |
571,400 |
2024/4/3 |
968 |
979.5 |
951 |
971.3 |
-1.05% |
488,500 |
2024/4/2 |
1,000.5 |
1,001 |
964.2 |
981.6 |
-2.23% |
755,100 |
2024/4/1 |
1,031 |
1,031.5 |
1,000.5 |
1,004 |
-1.81% |
339,000 |
2024/3/29 |
1,011 |
1,024.5 |
1,005 |
1,022.5 |
+1.34% |
333,300 |
2024/3/28 |
1,023 |
1,032 |
1,005.5 |
1,009 |
-3.26% |
537,300 |
2024/3/27 |
1,040.5 |
1,054.5 |
1,038 |
1,043 |
+1.11% |
866,500 |
2024/3/26 |
1,034.5 |
1,039.5 |
1,021 |
1,031.5 |
-0.77% |
337,100 |
2024/3/25 |
1,055 |
1,055.5 |
1,038.5 |
1,039.5 |
-1.05% |
685,900 |
2024/3/22 |
1,046 |
1,058.5 |
1,038 |
1,050.5 |
+0.62% |
733,600 |
2024/3/21 |
1,051 |
1,063 |
1,025.5 |
1,044 |
+0.82% |
861,800 |
2024/3/19 |
1,025.5 |
1,039 |
1,021 |
1,035.5 |
+1.57% |
491,200 |
2024/3/18 |
1,031.5 |
1,035 |
1,019 |
1,019.5 |
+1.04% |
360,000 |
2024/3/15 |
1,004.5 |
1,014.5 |
999 |
1,009 |
+0.55% |
608,700 |
2024/3/14 |
1,004 |
1,010.5 |
993.1 |
1,003.5 |
-0.20% |
352,100 |
2024/3/13 |
1,011 |
1,021 |
997.5 |
1,005.5 |
+0.45% |
519,400 |
2024/3/12 |
987.1 |
1,001.5 |
973.6 |
1,001 |
+0.18% |
601,400 |
2024/3/11 |
1,027.5 |
1,032 |
975.7 |
999.2 |
-3.37% |
845,400 |
2024/3/8 |
1,003.5 |
1,037.5 |
1,003.5 |
1,034 |
+2.53% |
807,900 |
2024/3/7 |
992 |
1,021 |
992 |
1,008.5 |
+1.99% |
789,000 |
2024/3/6 |
991.7 |
999.9 |
980.6 |
988.8 |
-0.54% |
695,800 |
2024/3/5 |
939.6 |
1,016.5 |
937.5 |
994.2 |
+6.03% |
1,170,400 |
2024/3/4 |
947.2 |
953 |
930.4 |
937.7 |
-0.05% |
670,100 |
2024/3/1 |
928.1 |
941 |
921.4 |
938.2 |
+1.30% |
635,700 |
2024/2/29 |
942.4 |
945.7 |
925.6 |
926.2 |
-1.47% |
1,161,800 |
2024/2/28 |
945 |
954.9 |
937.6 |
940 |
-0.70% |
548,100 |
2024/2/27 |
958.4 |
962.6 |
946.6 |
946.6 |
-1.92% |
675,200 |
2024/2/26 |
970 |
981.3 |
960.8 |
965.1 |
+0.00% |
544,600 |
2024/2/22 |
955.4 |
966.7 |
951.8 |
965.1 |
+0.76% |
636,900 |
2024/2/21 |
966.3 |
977.4 |
951 |
957.8 |
-0.26% |
804,800 |
2024/2/20 |
966.5 |
984.1 |
957.4 |
960.3 |
+0.24% |
1,161,100 |
2024/2/19 |
962 |
967.7 |
948.8 |
958 |
-0.33% |
824,400 |
2024/2/16 |
929.5 |
964.9 |
924 |
961.2 |
+4.22% |
1,023,900 |
2024/2/15 |
949.1 |
953.8 |
921 |
922.3 |
-1.99% |
771,500 |
2024/2/14 |
935 |
953 |
925.1 |
941 |
+0.38% |
977,700 |
2024/2/13 |
939.4 |
951.8 |
931 |
937.4 |
+0.80% |
1,161,400 |
2024/2/9 |
939 |
948.1 |
929.1 |
930 |
-1.45% |
528,300 |
2024/2/8 |
955.4 |
959.8 |
937.9 |
943.7 |
-1.40% |
728,900 |
2024/2/7 |
952.8 |
961 |
951.1 |
957.1 |
+0.23% |
524,200 |
2024/2/6 |
945.5 |
971.7 |
945.5 |
954.9 |
+0.44% |
722,100 |
2024/2/5 |
944.3 |
954.5 |
940.1 |
950.7 |
+1.03% |
659,500 |
2024/2/2 |
938 |
964.3 |
933.6 |
941 |
+0.74% |
1,254,000 |
2024/2/1 |
918 |
945.4 |
916.3 |
934.1 |
+0.12% |
2,229,000 |
2024/1/31 |
915 |
941.7 |
914.4 |
933 |
+1.14% |
1,856,600 |
2024/1/30 |
935.1 |
935.8 |
921.6 |
922.5 |
-1.23% |
593,100 |
2024/1/29 |
925 |
941.7 |
924.6 |
934 |
+0.87% |
840,400 |
2024/1/26 |
923.7 |
936.1 |
922.2 |
925.9 |
-1.10% |
784,400 |
2024/1/25 |
925.7 |
939.6 |
925.4 |
936.2 |
+0.65% |
670,700 |
2024/1/24 |
933.4 |
934.9 |
924.3 |
930.2 |
-0.50% |
564,500 |
2024/1/23 |
952.1 |
953.7 |
930.3 |
934.9 |
-1.81% |
820,500 |
2024/1/22 |
936.7 |
952.5 |
931.3 |
952.1 |
+1.40% |
969,000 |
2024/1/19 |
936 |
942.7 |
932.9 |
939 |
+0.59% |
825,500 |
2024/1/18 |
935 |
941 |
933 |
933.5 |
-0.41% |
434,300 |
2024/1/17 |
940 |
949.9 |
936.5 |
937.3 |
+0.29% |
613,900 |
2024/1/16 |
945 |
946.7 |
931 |
934.6 |
-0.89% |
501,200 |
2024/1/15 |
935 |
947.4 |
932.5 |
943 |
+0.86% |
620,400 |
2024/1/12 |
946 |
950.1 |
932.8 |
935 |
-1.00% |
466,600 |
2024/1/11 |
951.5 |
955.1 |
944.1 |
944.4 |
+0.11% |
535,700 |
2024/1/10 |
939 |
952.4 |
938.1 |
943.4 |
+0.27% |
700,100 |
2024/1/9 |
935 |
945 |
933.3 |
940.9 |
+0.80% |
598,000 |
2024/1/5 |
943.4 |
944 |
930 |
933.4 |
-1.27% |
625,300 |
2024/1/4 |
945 |
948.6 |
932.9 |
945.4 |
+1.35% |
548,800 |
2023/12/29 |
931 |
934.4 |
925.7 |
932.8 |
+0.60% |
326,600 |
2023/12/28 |
936 |
938.7 |
925.6 |
927.2 |
-1.02% |
268,800 |
2023/12/27 |
931 |
939.4 |
929.9 |
936.8 |
+1.41% |
434,800 |
2023/12/26 |
919.4 |
924.4 |
915.4 |
923.8 |
+0.48% |
342,900 |
2023/12/25 |
941 |
941 |
917.8 |
919.4 |
-1.52% |
259,600 |
2023/12/22 |
923.5 |
939.2 |
923.5 |
933.6 |
+1.38% |
498,700 |
2023/12/21 |
920 |
930.6 |
917.3 |
920.9 |
+0.67% |
693,000 |
2023/12/20 |
904.1 |
917.7 |
904 |
914.8 |
+1.18% |
546,000 |
2023/12/19 |
908.7 |
910 |
896.2 |
904.1 |
-0.14% |
722,900 |
2023/12/18 |
901 |
909.2 |
897.4 |
905.4 |
-0.49% |
634,400 |
2023/12/15 |
912.7 |
913.5 |
901.9 |
909.9 |
-0.43% |
872,900 |
2023/12/14 |
928 |
930.8 |
911.5 |
913.8 |
-0.40% |
849,800 |
2023/12/13 |
922.4 |
923.5 |
913.4 |
917.5 |
-1.24% |
715,400 |
2023/12/12 |
939.4 |
942.9 |
924 |
929 |
-0.18% |
1,008,500 |
2023/12/11 |
908 |
931.6 |
903.2 |
930.7 |
+5.05% |
1,440,100 |
2023/12/8 |
883.3 |
894.4 |
882 |
886 |
-0.02% |
1,157,400 |
2023/12/7 |
889.5 |
892.3 |
878.8 |
886.2 |
-0.66% |
908,900 |
2023/12/6 |
863 |
893.4 |
862 |
892.1 |
+3.05% |
1,083,700 |
2023/12/5 |
879.6 |
884.3 |
864.8 |
865.7 |
+1.90% |
1,224,000 |
2023/12/4 |
850 |
852.2 |
843.6 |
849.6 |
-0.48% |
731,700 |
2023/12/1 |
859.3 |
863 |
847.3 |
853.7 |
+1.11% |
726,200 |
2023/11/30 |
848 |
852.1 |
841.2 |
844.3 |
-0.48% |
1,208,800 |
2023/11/29 |
851.3 |
857.6 |
848.4 |
848.4 |
-0.92% |
674,200 |
2023/11/28 |
840.3 |
859.1 |
840.3 |
856.3 |
+2.40% |
834,800 |
2023/11/27 |
836.5 |
841.5 |
831.8 |
836.2 |
-0.01% |
754,100 |
2023/11/24 |
833.5 |
839.6 |
824.2 |
836.3 |
+1.42% |
998,000 |
2023/11/22 |
835.7 |
835.7 |
824 |
824.6 |
-0.81% |
1,372,900 |
2023/11/21 |
849 |
850.6 |
827.1 |
831.3 |
-4.67% |
2,282,500 |
2023/11/20 |
915.8 |
921.6 |
872 |
872 |
-5.06% |
1,823,500 |
2023/11/17 |
923 |
928.4 |
915 |
918.5 |
-0.26% |
1,016,700 |
2023/11/16 |
910 |
925.9 |
904.6 |
920.9 |
+0.81% |
789,700 |
2023/11/15 |
904.3 |
917.4 |
898.5 |
913.5 |
+1.88% |
880,000 |
2023/11/14 |
909.9 |
914.3 |
890.7 |
896.6 |
-0.65% |
1,085,400 |
2023/11/13 |
882 |
905 |
875.1 |
902.5 |
+2.91% |
1,422,700 |
2023/11/10 |
858 |
877 |
854.9 |
877 |
+2.89% |
537,700 |
2023/11/9 |
850 |
855.8 |
842.6 |
852.4 |
+0.40% |
737,000 |
2023/11/8 |
875 |
877.7 |
841.2 |
849 |
-2.77% |
1,229,600 |
2023/11/7 |
875.8 |
887.3 |
872.8 |
873.2 |
-0.24% |
826,200 |
2023/11/6 |
890.1 |
892.8 |
869.3 |
875.3 |
+0.45% |
1,112,600 |
2023/11/2 |
869.9 |
876 |
866.2 |
871.4 |
+1.64% |
1,236,500 |
2023/11/1 |
848.7 |
858.9 |
842.7 |
857.3 |
+2.60% |
919,000 |
2023/10/31 |
817.2 |
836 |
816.4 |
835.6 |
+2.60% |
904,800 |
2023/10/30 |
823.5 |
829.3 |
810.3 |
814.4 |
-1.52% |
3,058,800 |
2023/10/27 |
815 |
829.4 |
814.4 |
827 |
+2.77% |
839,900 |
2023/10/26 |
801 |
811.9 |
798.5 |
804.7 |
+1.11% |
940,300 |
2023/10/25 |
787.1 |
803.2 |
786 |
795.9 |
+0.76% |
592,800 |
2023/10/24 |
792.2 |
795 |
772.6 |
789.9 |
-0.04% |
495,800 |
2023/10/23 |
798 |
802.6 |
790.2 |
790.2 |
-1.15% |
708,200 |
2023/10/20 |
803 |
806 |
798.9 |
799.4 |
-0.49% |
436,200 |
2023/10/19 |
799.2 |
808.2 |
798 |
803.3 |
-0.50% |
461,600 |
|