日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
987 |
1,018 |
981 |
1,007 |
+1.51% |
228,900 |
2024/4/25 |
997 |
999 |
990 |
992 |
-1.10% |
18,800 |
2024/4/24 |
1,019 |
1,019 |
998 |
1,003 |
-0.99% |
23,800 |
2024/4/23 |
999 |
1,013 |
991 |
1,013 |
+2.01% |
36,500 |
2024/4/22 |
975 |
1,001 |
975 |
993 |
+0.30% |
54,600 |
2024/4/19 |
984 |
999 |
972 |
990 |
-0.20% |
40,900 |
2024/4/18 |
993 |
996 |
990 |
992 |
+0.00% |
31,900 |
2024/4/17 |
1,004 |
1,004 |
991 |
992 |
-0.30% |
33,000 |
2024/4/16 |
993 |
1,005 |
983 |
995 |
-0.90% |
39,700 |
2024/4/15 |
1,000 |
1,008 |
995 |
1,004 |
+0.40% |
40,700 |
2024/4/12 |
1,002 |
1,005 |
993 |
1,000 |
-0.20% |
38,800 |
2024/4/11 |
1,001 |
1,003 |
996 |
1,002 |
-0.40% |
26,700 |
2024/4/10 |
1,012 |
1,019 |
1,003 |
1,006 |
-2.04% |
38,700 |
2024/4/9 |
1,020 |
1,027 |
1,005 |
1,027 |
+0.88% |
41,300 |
2024/4/8 |
1,010 |
1,028 |
994 |
1,018 |
+0.39% |
53,100 |
2024/4/5 |
1,020 |
1,021 |
1,007 |
1,014 |
-1.84% |
28,700 |
2024/4/4 |
1,051 |
1,051 |
1,025 |
1,033 |
-1.53% |
29,100 |
2024/4/3 |
1,045 |
1,062 |
1,025 |
1,049 |
+0.19% |
27,400 |
2024/4/2 |
1,089 |
1,089 |
1,036 |
1,047 |
-3.94% |
41,000 |
2024/4/1 |
1,113 |
1,127 |
1,078 |
1,090 |
-1.18% |
26,600 |
2024/3/29 |
1,092 |
1,112 |
1,092 |
1,103 |
+1.66% |
24,300 |
2024/3/28 |
1,086 |
1,105 |
1,080 |
1,085 |
-0.09% |
37,700 |
2024/3/27 |
1,091 |
1,105 |
1,080 |
1,086 |
-0.28% |
68,100 |
2024/3/26 |
1,071 |
1,093 |
1,071 |
1,089 |
+1.87% |
28,900 |
2024/3/25 |
1,079 |
1,093 |
1,065 |
1,069 |
-0.93% |
31,200 |
2024/3/22 |
1,074 |
1,087 |
1,073 |
1,079 |
+0.00% |
22,900 |
2024/3/21 |
1,045 |
1,088 |
1,045 |
1,079 |
+3.35% |
43,600 |
2024/3/19 |
1,040 |
1,048 |
1,026 |
1,044 |
+0.58% |
24,900 |
2024/3/18 |
1,053 |
1,067 |
1,028 |
1,038 |
-1.14% |
46,300 |
2024/3/15 |
1,040 |
1,075 |
1,025 |
1,050 |
+0.96% |
189,100 |
2024/3/14 |
1,034 |
1,041 |
1,019 |
1,040 |
+0.58% |
28,300 |
2024/3/13 |
996 |
1,036 |
996 |
1,034 |
+3.92% |
65,400 |
2024/3/12 |
1,000 |
1,015 |
980 |
995 |
+2.68% |
109,200 |
2024/3/11 |
971 |
988 |
964 |
969 |
-0.72% |
29,200 |
2024/3/8 |
935 |
976 |
925 |
976 |
+2.74% |
47,000 |
2024/3/7 |
967 |
967 |
946 |
950 |
-1.04% |
40,600 |
2024/3/6 |
961 |
965 |
953 |
960 |
-0.21% |
45,900 |
2024/3/5 |
955 |
962 |
952 |
962 |
+0.63% |
28,300 |
2024/3/4 |
967 |
967 |
946 |
956 |
+0.42% |
59,200 |
2024/3/1 |
955 |
963 |
941 |
952 |
-0.21% |
39,800 |
2024/2/29 |
947 |
956 |
929 |
954 |
+0.74% |
48,100 |
2024/2/28 |
956 |
959 |
946 |
947 |
-1.04% |
36,300 |
2024/2/27 |
959 |
965 |
950 |
957 |
-0.21% |
41,200 |
2024/2/26 |
975 |
977 |
957 |
959 |
-1.64% |
22,800 |
2024/2/22 |
971 |
986 |
971 |
975 |
+0.52% |
14,900 |
2024/2/21 |
971 |
979 |
970 |
970 |
-1.12% |
12,200 |
2024/2/20 |
971 |
992 |
971 |
981 |
+0.72% |
10,600 |
2024/2/19 |
959 |
984 |
959 |
974 |
+1.46% |
16,400 |
2024/2/16 |
962 |
971 |
960 |
960 |
-0.10% |
13,900 |
2024/2/15 |
971 |
972 |
961 |
961 |
-1.03% |
23,600 |
2024/2/14 |
965 |
978 |
965 |
971 |
-0.31% |
28,800 |
2024/2/13 |
960 |
978 |
960 |
974 |
+1.25% |
15,200 |
2024/2/9 |
977 |
981 |
962 |
962 |
-1.94% |
14,900 |
2024/2/8 |
983 |
990 |
974 |
981 |
-1.21% |
11,200 |
2024/2/7 |
984 |
995 |
977 |
993 |
+0.81% |
17,400 |
2024/2/6 |
957 |
985 |
957 |
985 |
-0.20% |
42,000 |
2024/2/5 |
962 |
996 |
959 |
987 |
+1.54% |
34,200 |
2024/2/2 |
990 |
990 |
970 |
972 |
-1.32% |
16,000 |
2024/2/1 |
982 |
993 |
981 |
985 |
-0.20% |
20,300 |
2024/1/31 |
980 |
993 |
971 |
987 |
+1.33% |
38,700 |
2024/1/30 |
969 |
982 |
968 |
974 |
+0.62% |
145,300 |
2024/1/29 |
960 |
972 |
953 |
968 |
+0.62% |
71,000 |
2024/1/26 |
981 |
981 |
953 |
962 |
-1.94% |
46,100 |
2024/1/25 |
943 |
992 |
942 |
981 |
+7.45% |
141,000 |
2024/1/24 |
916 |
916 |
907 |
913 |
-0.33% |
27,800 |
2024/1/23 |
932 |
932 |
916 |
916 |
-1.51% |
23,500 |
2024/1/22 |
924 |
932 |
922 |
930 |
+0.87% |
19,400 |
2024/1/19 |
918 |
929 |
916 |
922 |
-0.22% |
29,300 |
2024/1/18 |
922 |
930 |
916 |
924 |
+0.22% |
21,900 |
2024/1/17 |
930 |
937 |
920 |
922 |
-0.32% |
33,600 |
2024/1/16 |
929 |
938 |
915 |
925 |
-0.11% |
32,400 |
2024/1/15 |
923 |
929 |
917 |
926 |
+0.43% |
34,400 |
2024/1/12 |
952 |
959 |
922 |
922 |
-4.26% |
54,900 |
2024/1/11 |
965 |
972 |
953 |
963 |
-0.21% |
17,900 |
2024/1/10 |
970 |
977 |
962 |
965 |
+0.10% |
29,000 |
2024/1/9 |
956 |
964 |
946 |
964 |
+0.84% |
15,100 |
2024/1/5 |
961 |
961 |
947 |
956 |
+0.53% |
17,700 |
2024/1/4 |
940 |
962 |
937 |
951 |
+2.48% |
23,900 |
2023/12/29 |
922 |
928 |
922 |
928 |
+0.65% |
8,000 |
2023/12/28 |
931 |
933 |
922 |
922 |
-0.32% |
12,400 |
2023/12/27 |
925 |
930 |
921 |
925 |
+0.11% |
12,900 |
2023/12/26 |
919 |
924 |
916 |
924 |
+0.54% |
11,400 |
2023/12/25 |
927 |
934 |
919 |
919 |
+0.11% |
8,900 |
2023/12/22 |
909 |
919 |
909 |
918 |
+0.99% |
6,600 |
2023/12/21 |
901 |
915 |
901 |
909 |
-0.33% |
16,900 |
2023/12/20 |
910 |
921 |
909 |
912 |
+0.66% |
12,200 |
2023/12/19 |
906 |
911 |
899 |
906 |
+0.67% |
9,000 |
2023/12/18 |
900 |
901 |
891 |
900 |
+0.00% |
24,900 |
2023/12/15 |
892 |
905 |
892 |
900 |
+0.90% |
20,300 |
2023/12/14 |
904 |
905 |
892 |
892 |
-1.33% |
17,900 |
2023/12/13 |
903 |
911 |
899 |
904 |
-0.33% |
14,600 |
2023/12/12 |
913 |
921 |
902 |
907 |
-0.66% |
31,500 |
2023/12/11 |
912 |
920 |
912 |
913 |
+0.22% |
22,300 |
2023/12/8 |
919 |
927 |
911 |
911 |
-2.46% |
32,000 |
2023/12/7 |
937 |
941 |
929 |
934 |
-0.32% |
19,900 |
2023/12/6 |
926 |
943 |
926 |
937 |
+0.43% |
31,400 |
2023/12/5 |
916 |
937 |
916 |
933 |
+1.19% |
17,500 |
2023/12/4 |
940 |
943 |
922 |
922 |
-1.81% |
16,000 |
2023/12/1 |
946 |
948 |
934 |
939 |
-0.21% |
15,200 |
2023/11/30 |
923 |
941 |
922 |
941 |
+2.28% |
6,700 |
2023/11/29 |
918 |
923 |
915 |
920 |
+0.00% |
14,600 |
2023/11/28 |
921 |
925 |
918 |
920 |
+0.11% |
18,000 |
2023/11/27 |
920 |
922 |
914 |
919 |
-0.11% |
19,400 |
2023/11/24 |
925 |
929 |
920 |
920 |
+0.55% |
6,300 |
2023/11/22 |
911 |
929 |
910 |
915 |
+0.00% |
20,000 |
2023/11/21 |
919 |
925 |
913 |
915 |
-0.97% |
32,700 |
2023/11/20 |
924 |
931 |
920 |
924 |
-0.86% |
11,700 |
2023/11/17 |
918 |
934 |
916 |
932 |
+1.75% |
11,800 |
2023/11/16 |
905 |
920 |
905 |
916 |
-0.43% |
14,600 |
2023/11/15 |
929 |
929 |
903 |
920 |
-0.97% |
23,200 |
2023/11/14 |
924 |
932 |
919 |
929 |
+0.87% |
14,400 |
2023/11/13 |
909 |
923 |
900 |
921 |
+2.45% |
28,700 |
2023/11/10 |
883 |
900 |
883 |
899 |
+0.45% |
21,900 |
2023/11/9 |
880 |
899 |
878 |
895 |
+1.70% |
23,300 |
2023/11/8 |
882 |
887 |
875 |
880 |
-0.23% |
53,100 |
2023/11/7 |
904 |
909 |
880 |
882 |
-5.57% |
89,500 |
2023/11/6 |
933 |
936 |
926 |
934 |
+0.21% |
24,700 |
2023/11/2 |
946 |
946 |
928 |
932 |
+0.00% |
31,800 |
2023/11/1 |
917 |
935 |
914 |
932 |
+1.75% |
47,100 |
2023/10/31 |
894 |
916 |
894 |
916 |
+2.46% |
64,700 |
2023/10/30 |
906 |
914 |
892 |
894 |
-1.32% |
204,000 |
2023/10/27 |
909 |
915 |
899 |
906 |
-0.33% |
34,800 |
2023/10/26 |
902 |
911 |
897 |
909 |
+0.78% |
67,600 |
|