日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
942 |
948 |
925 |
931 |
-2.00% |
49,300 |
2024/4/18 |
935 |
953 |
935 |
950 |
+1.17% |
31,200 |
2024/4/17 |
953 |
953 |
937 |
939 |
-1.16% |
35,900 |
2024/4/16 |
960 |
960 |
947 |
950 |
-1.76% |
47,500 |
2024/4/15 |
963 |
969 |
960 |
967 |
+0.10% |
20,100 |
2024/4/12 |
965 |
970 |
964 |
966 |
-0.41% |
32,300 |
2024/4/11 |
962 |
972 |
959 |
970 |
+0.52% |
21,300 |
2024/4/10 |
969 |
977 |
965 |
965 |
-0.52% |
34,100 |
2024/4/9 |
964 |
970 |
959 |
970 |
+0.52% |
39,200 |
2024/4/8 |
956 |
965 |
950 |
965 |
+1.05% |
39,800 |
2024/4/5 |
956 |
958 |
945 |
955 |
-0.83% |
42,100 |
2024/4/4 |
959 |
964 |
955 |
963 |
+1.37% |
46,500 |
2024/4/3 |
942 |
960 |
939 |
950 |
+0.42% |
50,500 |
2024/4/2 |
951 |
953 |
944 |
946 |
-0.42% |
35,200 |
2024/4/1 |
962 |
965 |
947 |
950 |
-1.25% |
50,100 |
2024/3/29 |
953 |
963 |
950 |
962 |
+1.26% |
31,100 |
2024/3/28 |
958 |
961 |
946 |
950 |
-1.55% |
51,300 |
2024/3/27 |
957 |
967 |
955 |
965 |
+1.47% |
49,000 |
2024/3/26 |
957 |
957 |
947 |
951 |
-0.31% |
40,300 |
2024/3/25 |
965 |
966 |
954 |
954 |
-1.14% |
36,200 |
2024/3/22 |
966 |
966 |
958 |
965 |
+0.42% |
37,200 |
2024/3/21 |
964 |
966 |
959 |
961 |
+0.21% |
41,400 |
2024/3/19 |
954 |
959 |
951 |
959 |
+0.42% |
32,700 |
2024/3/18 |
954 |
955 |
947 |
955 |
+0.95% |
24,900 |
2024/3/15 |
943 |
949 |
942 |
946 |
+0.32% |
37,600 |
2024/3/14 |
935 |
943 |
928 |
943 |
+1.62% |
41,100 |
2024/3/13 |
934 |
940 |
922 |
928 |
-0.64% |
46,100 |
2024/3/12 |
931 |
936 |
922 |
934 |
-0.11% |
28,800 |
2024/3/11 |
946 |
946 |
923 |
935 |
-1.79% |
46,700 |
2024/3/8 |
941 |
956 |
941 |
952 |
+0.63% |
61,600 |
2024/3/7 |
954 |
957 |
944 |
946 |
+0.00% |
48,700 |
2024/3/6 |
931 |
949 |
931 |
946 |
+1.61% |
50,400 |
2024/3/5 |
929 |
937 |
923 |
931 |
+0.87% |
48,500 |
2024/3/4 |
935 |
936 |
923 |
923 |
-1.18% |
54,300 |
2024/3/1 |
938 |
939 |
933 |
934 |
+0.00% |
29,900 |
2024/2/29 |
946 |
949 |
932 |
934 |
-1.37% |
53,900 |
2024/2/28 |
935 |
948 |
935 |
947 |
+1.28% |
70,400 |
2024/2/27 |
931 |
938 |
929 |
935 |
+0.43% |
28,200 |
2024/2/26 |
936 |
937 |
929 |
931 |
+0.22% |
40,400 |
2024/2/22 |
929 |
931 |
923 |
929 |
+0.98% |
50,300 |
2024/2/21 |
930 |
930 |
918 |
920 |
-0.33% |
37,900 |
2024/2/20 |
922 |
930 |
922 |
923 |
-0.43% |
34,300 |
2024/2/19 |
917 |
927 |
913 |
927 |
+1.09% |
51,100 |
2024/2/16 |
913 |
920 |
910 |
917 |
+0.11% |
68,900 |
2024/2/15 |
918 |
919 |
906 |
916 |
+0.66% |
57,100 |
2024/2/14 |
919 |
922 |
906 |
910 |
-1.19% |
98,700 |
2024/2/13 |
944 |
946 |
914 |
921 |
-4.95% |
181,700 |
2024/2/9 |
964 |
971 |
963 |
969 |
-0.51% |
44,900 |
2024/2/8 |
968 |
976 |
963 |
974 |
+0.31% |
49,900 |
2024/2/7 |
968 |
978 |
968 |
971 |
+0.21% |
40,300 |
2024/2/6 |
988 |
988 |
969 |
969 |
-1.82% |
47,800 |
2024/2/5 |
988 |
988 |
978 |
987 |
+1.13% |
42,100 |
2024/2/2 |
967 |
981 |
962 |
976 |
+0.93% |
51,600 |
2024/2/1 |
979 |
980 |
965 |
967 |
-1.63% |
45,500 |
2024/1/31 |
988 |
988 |
976 |
983 |
-0.51% |
72,100 |
2024/1/30 |
996 |
997 |
985 |
988 |
-0.80% |
37,900 |
2024/1/29 |
990 |
996 |
987 |
996 |
+1.32% |
32,600 |
2024/1/26 |
992 |
993 |
983 |
983 |
-1.01% |
39,900 |
2024/1/25 |
968 |
995 |
965 |
993 |
+2.90% |
74,600 |
2024/1/24 |
970 |
976 |
965 |
965 |
-1.13% |
56,200 |
2024/1/23 |
978 |
980 |
969 |
976 |
-0.10% |
53,700 |
2024/1/22 |
965 |
977 |
965 |
977 |
+1.45% |
32,800 |
2024/1/19 |
964 |
970 |
962 |
963 |
+0.00% |
36,600 |
2024/1/18 |
958 |
971 |
957 |
963 |
+0.00% |
38,500 |
2024/1/17 |
983 |
987 |
963 |
963 |
-1.73% |
55,400 |
2024/1/16 |
992 |
994 |
980 |
980 |
-1.21% |
38,000 |
2024/1/15 |
990 |
999 |
984 |
992 |
+0.00% |
62,600 |
2024/1/12 |
1,012 |
1,014 |
992 |
992 |
-2.07% |
73,500 |
2024/1/11 |
1,007 |
1,017 |
1,006 |
1,013 |
+1.10% |
114,900 |
2024/1/10 |
995 |
1,006 |
995 |
1,002 |
+0.80% |
103,700 |
2024/1/9 |
998 |
998 |
987 |
994 |
+0.10% |
56,300 |
2024/1/5 |
994 |
998 |
984 |
993 |
+0.61% |
71,200 |
2024/1/4 |
981 |
991 |
970 |
987 |
-0.10% |
46,500 |
2023/12/29 |
989 |
990 |
982 |
988 |
+0.41% |
47,600 |
2023/12/28 |
963 |
984 |
959 |
984 |
+2.39% |
55,200 |
2023/12/27 |
940 |
964 |
939 |
961 |
+2.89% |
115,100 |
2023/12/26 |
927 |
940 |
927 |
934 |
+0.65% |
87,400 |
2023/12/25 |
947 |
947 |
925 |
928 |
-1.80% |
79,200 |
2023/12/22 |
946 |
949 |
939 |
945 |
+0.21% |
70,700 |
2023/12/21 |
947 |
950 |
942 |
943 |
-0.63% |
47,500 |
2023/12/20 |
949 |
952 |
945 |
949 |
+0.74% |
43,300 |
2023/12/19 |
942 |
946 |
937 |
942 |
-0.21% |
47,200 |
2023/12/18 |
952 |
952 |
929 |
944 |
-1.46% |
35,300 |
2023/12/15 |
953 |
960 |
944 |
958 |
+0.63% |
49,800 |
2023/12/14 |
950 |
958 |
947 |
952 |
+0.95% |
88,000 |
2023/12/13 |
952 |
957 |
940 |
943 |
-0.32% |
59,900 |
2023/12/12 |
958 |
959 |
941 |
946 |
-1.05% |
78,200 |
2023/12/11 |
953 |
958 |
948 |
956 |
+0.42% |
78,800 |
2023/12/8 |
959 |
960 |
944 |
952 |
-0.73% |
81,400 |
2023/12/7 |
968 |
968 |
956 |
959 |
-1.03% |
67,400 |
2023/12/6 |
956 |
971 |
956 |
969 |
+1.68% |
45,500 |
2023/12/5 |
968 |
972 |
950 |
953 |
-1.85% |
53,200 |
2023/12/4 |
979 |
979 |
968 |
971 |
-1.12% |
48,600 |
2023/12/1 |
994 |
996 |
982 |
982 |
-1.31% |
62,200 |
2023/11/30 |
979 |
995 |
977 |
995 |
+1.95% |
128,200 |
2023/11/29 |
970 |
977 |
967 |
976 |
-0.41% |
44,400 |
2023/11/28 |
982 |
982 |
971 |
980 |
+0.00% |
32,100 |
2023/11/27 |
984 |
986 |
972 |
980 |
-0.41% |
41,600 |
2023/11/24 |
984 |
989 |
980 |
984 |
+0.51% |
67,400 |
2023/11/22 |
973 |
979 |
971 |
979 |
+0.51% |
54,300 |
2023/11/21 |
966 |
977 |
966 |
974 |
+0.62% |
47,800 |
2023/11/20 |
976 |
982 |
968 |
968 |
-1.22% |
62,100 |
2023/11/17 |
974 |
980 |
970 |
980 |
-0.41% |
52,100 |
2023/11/16 |
988 |
996 |
979 |
984 |
-0.81% |
40,400 |
2023/11/15 |
977 |
993 |
977 |
992 |
+1.64% |
80,100 |
2023/11/14 |
981 |
985 |
972 |
976 |
-1.21% |
66,000 |
2023/11/13 |
974 |
994 |
974 |
988 |
+1.44% |
87,500 |
2023/11/10 |
969 |
974 |
963 |
974 |
-0.31% |
53,700 |
2023/11/9 |
969 |
977 |
965 |
977 |
+0.51% |
46,400 |
2023/11/8 |
988 |
989 |
963 |
972 |
-2.41% |
68,300 |
2023/11/7 |
988 |
998 |
983 |
996 |
+0.50% |
88,300 |
2023/11/6 |
982 |
992 |
969 |
991 |
+1.12% |
136,000 |
2023/11/2 |
973 |
980 |
969 |
980 |
+1.03% |
128,200 |
2023/11/1 |
950 |
974 |
944 |
970 |
+5.21% |
256,300 |
2023/10/31 |
911 |
923 |
887 |
922 |
+0.33% |
121,200 |
2023/10/30 |
921 |
931 |
918 |
919 |
-1.50% |
296,600 |
2023/10/27 |
923 |
933 |
920 |
933 |
+2.64% |
60,600 |
2023/10/26 |
931 |
935 |
908 |
909 |
-2.36% |
71,600 |
2023/10/25 |
945 |
946 |
928 |
931 |
-0.85% |
70,800 |
2023/10/24 |
932 |
943 |
914 |
939 |
+0.86% |
86,200 |
2023/10/23 |
937 |
943 |
931 |
931 |
-0.64% |
62,500 |
2023/10/20 |
936 |
942 |
932 |
937 |
+0.00% |
33,300 |
2023/10/19 |
941 |
946 |
934 |
937 |
-0.64% |
24,900 |
|