日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
987 |
1,036 |
987 |
1,029 |
+5.38% |
10,317,000 |
2024/4/25 |
1,037 |
1,064 |
975.6 |
976.5 |
-5.65% |
35,672,800 |
2024/4/24 |
1,030 |
1,048.5 |
1,023.5 |
1,035 |
+1.32% |
5,776,200 |
2024/4/23 |
1,031.5 |
1,034.5 |
1,013 |
1,021.5 |
-1.02% |
4,739,800 |
2024/4/22 |
1,023 |
1,033 |
1,012.5 |
1,032 |
+2.48% |
3,409,600 |
2024/4/19 |
994.6 |
1,011.5 |
985.2 |
1,007 |
-0.25% |
4,942,600 |
2024/4/18 |
1,001.5 |
1,018.5 |
998.8 |
1,009.5 |
+0.80% |
2,537,400 |
2024/4/17 |
999.9 |
1,021.5 |
990.8 |
1,001.5 |
+2.09% |
6,292,900 |
2024/4/16 |
1,032 |
1,036 |
973.4 |
981 |
-6.30% |
9,394,800 |
2024/4/15 |
1,050 |
1,057 |
1,043.5 |
1,047 |
-1.23% |
1,901,600 |
2024/4/12 |
1,071 |
1,080 |
1,057 |
1,060 |
-0.09% |
3,381,900 |
2024/4/11 |
1,040 |
1,066.5 |
1,039 |
1,061 |
-0.09% |
3,407,400 |
2024/4/10 |
1,099 |
1,108 |
1,059 |
1,062 |
-2.75% |
3,625,300 |
2024/4/9 |
1,072 |
1,097 |
1,065 |
1,092 |
+2.92% |
3,523,500 |
2024/4/8 |
1,050 |
1,066.5 |
1,042.5 |
1,061 |
+0.86% |
2,032,800 |
2024/4/5 |
1,038 |
1,057 |
1,037.5 |
1,052 |
-0.75% |
2,876,800 |
2024/4/4 |
1,055 |
1,073 |
1,048.5 |
1,060 |
+0.95% |
2,797,000 |
2024/4/3 |
1,058 |
1,071.5 |
1,048.5 |
1,050 |
-1.96% |
3,042,500 |
2024/4/2 |
1,085 |
1,087 |
1,062 |
1,071 |
-1.79% |
3,877,500 |
2024/4/1 |
1,133.5 |
1,136 |
1,087 |
1,090.5 |
-3.11% |
5,467,000 |
2024/3/29 |
1,095 |
1,131 |
1,092 |
1,125.5 |
+2.50% |
3,897,400 |
2024/3/28 |
1,111 |
1,119.5 |
1,096.5 |
1,098 |
-0.50% |
3,108,100 |
2024/3/27 |
1,117 |
1,123.5 |
1,100.5 |
1,103.5 |
-0.72% |
3,306,900 |
2024/3/26 |
1,112 |
1,116 |
1,098.5 |
1,111.5 |
+0.41% |
2,372,600 |
2024/3/25 |
1,117 |
1,128 |
1,100 |
1,107 |
-0.36% |
2,982,600 |
2024/3/22 |
1,114.5 |
1,118 |
1,088 |
1,111 |
+0.36% |
4,021,600 |
2024/3/21 |
1,095 |
1,129.5 |
1,093.5 |
1,107 |
+2.55% |
6,209,600 |
2024/3/19 |
1,068 |
1,082.5 |
1,060.5 |
1,079.5 |
+1.55% |
3,631,700 |
2024/3/18 |
1,039.5 |
1,068.5 |
1,038 |
1,063 |
+2.80% |
3,453,400 |
2024/3/15 |
1,036.5 |
1,044 |
1,031 |
1,034 |
-1.15% |
2,806,400 |
2024/3/14 |
1,035.5 |
1,052 |
1,021 |
1,046 |
+0.87% |
3,031,700 |
2024/3/13 |
1,057 |
1,059.5 |
1,030 |
1,037 |
-1.61% |
3,647,800 |
2024/3/12 |
1,032.5 |
1,056 |
1,025.5 |
1,054 |
+1.59% |
3,480,500 |
2024/3/11 |
1,028 |
1,037.5 |
1,018.5 |
1,037.5 |
-0.72% |
4,811,600 |
2024/3/8 |
1,060.5 |
1,064 |
1,038 |
1,045 |
-2.25% |
3,936,200 |
2024/3/7 |
1,079 |
1,088 |
1,060 |
1,069 |
+1.91% |
5,863,900 |
2024/3/6 |
1,042 |
1,054 |
1,035.5 |
1,049 |
+0.58% |
2,997,100 |
2024/3/5 |
1,078 |
1,078.5 |
1,039 |
1,043 |
-2.89% |
5,090,900 |
2024/3/4 |
1,072 |
1,095 |
1,067.5 |
1,074 |
+3.07% |
6,834,000 |
2024/3/1 |
1,052 |
1,053.5 |
1,036 |
1,042 |
-0.81% |
3,519,700 |
2024/2/29 |
1,062 |
1,063.5 |
1,041 |
1,050.5 |
-1.64% |
4,812,200 |
2024/2/28 |
1,022 |
1,073 |
1,016.5 |
1,068 |
+5.48% |
8,759,100 |
2024/2/27 |
1,030 |
1,046 |
1,008.5 |
1,012.5 |
-1.70% |
6,742,700 |
2024/2/26 |
1,035 |
1,041 |
1,021.5 |
1,030 |
+0.10% |
5,970,600 |
2024/2/22 |
1,050 |
1,054.5 |
1,022.5 |
1,029 |
-2.33% |
6,059,600 |
2024/2/21 |
1,050 |
1,060.5 |
1,040 |
1,053.5 |
+0.14% |
3,034,800 |
2024/2/20 |
1,061.5 |
1,070 |
1,039 |
1,052 |
-1.64% |
5,849,700 |
2024/2/19 |
1,075.5 |
1,081 |
1,063.5 |
1,069.5 |
-0.79% |
3,508,100 |
2024/2/16 |
1,046 |
1,081 |
1,043 |
1,078 |
+3.21% |
5,389,600 |
2024/2/15 |
1,034.5 |
1,053.5 |
1,030.5 |
1,044.5 |
+1.41% |
5,420,800 |
2024/2/14 |
1,019.5 |
1,042 |
1,017 |
1,030 |
-0.77% |
4,490,100 |
2024/2/13 |
1,028 |
1,046 |
1,022.5 |
1,038 |
+2.77% |
5,141,700 |
2024/2/9 |
1,020 |
1,024 |
1,003.5 |
1,010 |
-0.44% |
4,539,000 |
2024/2/8 |
1,027 |
1,028.5 |
1,008 |
1,014.5 |
-0.83% |
5,084,900 |
2024/2/7 |
1,040 |
1,040 |
1,014 |
1,023 |
-1.06% |
5,916,100 |
2024/2/6 |
1,050 |
1,050.5 |
1,032.5 |
1,034 |
-1.90% |
6,464,300 |
2024/2/5 |
1,027 |
1,074 |
1,024 |
1,054 |
+3.23% |
10,593,500 |
2024/2/2 |
1,009.5 |
1,046 |
999.7 |
1,021 |
+2.66% |
14,715,900 |
2024/2/1 |
990.1 |
1,042.5 |
964.2 |
994.5 |
+3.97% |
23,400,900 |
2024/1/31 |
945 |
956.7 |
928.5 |
956.5 |
+0.57% |
11,351,200 |
2024/1/30 |
936 |
969.3 |
933 |
951.1 |
+1.07% |
10,767,400 |
2024/1/29 |
945.2 |
954 |
937.8 |
941 |
-1.08% |
8,096,800 |
2024/1/26 |
952.1 |
974.9 |
948.3 |
951.3 |
+0.26% |
10,618,600 |
2024/1/25 |
936 |
950 |
921.9 |
948.8 |
+2.02% |
8,321,900 |
2024/1/24 |
930 |
935.9 |
921 |
930 |
-0.01% |
4,912,400 |
2024/1/23 |
933.8 |
943 |
922.8 |
930.1 |
-0.40% |
4,982,400 |
2024/1/22 |
929 |
944.9 |
917.1 |
933.8 |
+1.52% |
6,138,400 |
2024/1/19 |
916 |
934.3 |
912.1 |
919.8 |
+1.08% |
5,387,000 |
2024/1/18 |
909.5 |
918.5 |
899.6 |
910 |
+0.09% |
5,806,600 |
2024/1/17 |
889.8 |
932.7 |
888 |
909.2 |
+3.47% |
12,799,000 |
2024/1/16 |
888 |
891.2 |
874.9 |
878.7 |
-1.52% |
7,164,900 |
2024/1/15 |
909.1 |
912 |
887.1 |
892.3 |
-2.46% |
6,821,100 |
2024/1/12 |
930 |
931 |
907 |
914.8 |
-1.09% |
7,897,500 |
2024/1/11 |
906 |
927 |
903.6 |
924.9 |
+2.22% |
7,081,400 |
2024/1/10 |
912 |
923.5 |
904.5 |
904.8 |
-1.11% |
7,344,800 |
2024/1/9 |
891.6 |
922 |
887 |
915 |
+2.97% |
7,610,500 |
2024/1/5 |
897 |
909.4 |
885.7 |
888.6 |
-0.24% |
6,903,800 |
2024/1/4 |
870.1 |
895.2 |
858.1 |
890.7 |
+0.63% |
6,459,700 |
2023/12/29 |
862.7 |
885.1 |
856.5 |
885.1 |
+3.33% |
7,669,100 |
2023/12/28 |
855.5 |
856.6 |
842.2 |
856.6 |
+0.92% |
3,391,700 |
2023/12/27 |
833.1 |
854.8 |
832.2 |
848.8 |
+2.64% |
6,974,100 |
2023/12/26 |
832.4 |
836.6 |
824.6 |
827 |
-1.08% |
5,131,600 |
2023/12/25 |
852 |
853.4 |
835.7 |
836 |
-0.91% |
2,917,000 |
2023/12/22 |
867.6 |
868.7 |
836.8 |
843.7 |
-2.62% |
7,434,900 |
2023/12/21 |
857 |
873.7 |
856.4 |
866.4 |
+0.22% |
6,024,700 |
2023/12/20 |
866.4 |
874.5 |
859.3 |
864.5 |
-0.10% |
5,851,300 |
2023/12/19 |
845 |
865.9 |
843 |
865.4 |
+3.00% |
8,579,000 |
2023/12/18 |
811 |
842.7 |
808.3 |
840.2 |
+4.75% |
10,040,700 |
2023/12/15 |
814.4 |
814.4 |
797 |
802.1 |
-1.32% |
9,905,400 |
2023/12/14 |
819.5 |
824.4 |
802.1 |
812.8 |
+0.22% |
6,306,600 |
2023/12/13 |
818.8 |
823.1 |
803.1 |
811 |
-1.30% |
6,415,400 |
2023/12/12 |
824 |
833.6 |
818 |
821.7 |
+0.21% |
7,651,800 |
2023/12/11 |
816.3 |
821 |
803.7 |
820 |
+0.44% |
9,330,100 |
2023/12/8 |
816.1 |
824 |
810 |
816.4 |
-0.68% |
8,178,400 |
2023/12/7 |
858.9 |
860 |
820.1 |
822 |
-4.45% |
10,450,100 |
2023/12/6 |
858.7 |
874.6 |
855.7 |
860.3 |
+0.19% |
8,519,000 |
2023/12/5 |
850 |
874 |
843.7 |
858.7 |
+2.70% |
14,960,100 |
2023/12/4 |
859.5 |
862.1 |
821 |
836.1 |
-3.54% |
19,230,400 |
2023/12/1 |
888 |
893.8 |
866.8 |
866.8 |
-3.11% |
11,086,500 |
2023/11/30 |
889.6 |
900.9 |
863.5 |
894.6 |
-0.43% |
46,611,200 |
2023/11/29 |
891 |
910 |
882.6 |
898.5 |
-0.41% |
11,550,600 |
2023/11/28 |
890.6 |
907.8 |
887.7 |
902.2 |
+1.38% |
13,695,800 |
2023/11/27 |
879 |
897.4 |
863.5 |
889.9 |
-3.84% |
24,558,900 |
2023/11/24 |
908 |
935.8 |
890 |
925.4 |
+4.12% |
28,663,100 |
2023/11/22 |
857.9 |
907.5 |
847.1 |
888.8 |
+4.95% |
22,579,300 |
2023/11/21 |
826 |
851.5 |
825.1 |
846.9 |
+3.32% |
8,579,700 |
2023/11/20 |
811 |
824.6 |
809.5 |
819.7 |
+0.01% |
6,232,700 |
2023/11/17 |
831.9 |
833.9 |
817.3 |
819.6 |
-1.48% |
5,098,200 |
2023/11/16 |
847 |
850.3 |
824.2 |
831.9 |
-2.77% |
6,180,300 |
2023/11/15 |
824.7 |
856 |
823.1 |
855.6 |
+5.67% |
12,631,600 |
2023/11/14 |
811.4 |
821.1 |
800.7 |
809.7 |
+1.11% |
8,514,300 |
2023/11/13 |
814 |
814.6 |
797.3 |
800.8 |
-1.22% |
5,906,900 |
2023/11/10 |
815.6 |
815.6 |
792.4 |
810.7 |
-0.73% |
6,552,700 |
2023/11/9 |
816 |
823.1 |
802.1 |
816.7 |
-0.51% |
9,330,200 |
2023/11/8 |
837.9 |
847.9 |
817.4 |
820.9 |
-1.64% |
8,053,800 |
2023/11/7 |
833.7 |
850.8 |
832.1 |
834.6 |
-0.81% |
6,362,600 |
2023/11/6 |
886.6 |
886.7 |
828.6 |
841.4 |
-2.58% |
16,026,700 |
2023/11/2 |
852.6 |
885.6 |
847.2 |
863.7 |
+6.95% |
24,561,500 |
2023/11/1 |
798.8 |
809.9 |
792.7 |
807.6 |
+2.27% |
7,757,200 |
2023/10/31 |
778.1 |
791.5 |
763.1 |
789.7 |
+2.23% |
5,821,500 |
2023/10/30 |
768.3 |
778.7 |
756.3 |
772.5 |
-0.09% |
5,697,100 |
2023/10/27 |
768.7 |
774.7 |
758.2 |
773.2 |
+0.59% |
5,453,700 |
2023/10/26 |
772.3 |
785.4 |
767 |
768.7 |
-2.70% |
6,016,000 |
|