日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
906 |
909 |
901 |
907 |
+0.22% |
5,400 |
2024/4/17 |
912 |
913 |
902 |
905 |
-0.77% |
10,000 |
2024/4/16 |
921 |
921 |
912 |
912 |
-0.98% |
5,000 |
2024/4/15 |
923 |
923 |
921 |
921 |
-0.22% |
1,800 |
2024/4/12 |
927 |
927 |
922 |
923 |
-0.43% |
1,600 |
2024/4/11 |
927 |
927 |
923 |
927 |
+0.11% |
900 |
2024/4/10 |
929 |
929 |
925 |
926 |
-0.11% |
2,800 |
2024/4/9 |
933 |
933 |
926 |
927 |
-0.43% |
3,300 |
2024/4/8 |
937 |
937 |
931 |
931 |
-0.32% |
2,000 |
2024/4/5 |
935 |
935 |
926 |
934 |
-0.11% |
3,900 |
2024/4/4 |
930 |
957 |
929 |
935 |
+0.75% |
7,700 |
2024/4/3 |
936 |
938 |
926 |
928 |
-0.96% |
6,000 |
2024/4/2 |
953 |
953 |
935 |
937 |
-1.68% |
10,600 |
2024/4/1 |
957 |
957 |
953 |
953 |
-0.42% |
2,800 |
2024/3/29 |
958 |
959 |
953 |
957 |
+0.31% |
2,700 |
2024/3/28 |
955 |
957 |
953 |
954 |
-0.31% |
2,900 |
2024/3/27 |
963 |
963 |
955 |
957 |
+0.10% |
2,400 |
2024/3/26 |
964 |
964 |
954 |
956 |
-0.93% |
10,900 |
2024/3/25 |
969 |
969 |
960 |
965 |
-0.52% |
13,100 |
2024/3/22 |
971 |
975 |
969 |
970 |
-0.10% |
33,800 |
2024/3/21 |
954 |
973 |
954 |
971 |
+1.68% |
25,000 |
2024/3/19 |
962 |
970 |
955 |
955 |
-0.73% |
9,700 |
2024/3/18 |
965 |
967 |
948 |
962 |
-0.31% |
62,900 |
2024/3/15 |
971 |
971 |
964 |
965 |
-1.03% |
16,100 |
2024/3/14 |
973 |
979 |
973 |
975 |
-0.31% |
4,000 |
2024/3/13 |
994 |
994 |
975 |
978 |
-1.61% |
5,700 |
2024/3/12 |
976 |
997 |
975 |
994 |
+2.05% |
17,300 |
2024/3/11 |
996 |
997 |
972 |
974 |
-2.21% |
20,400 |
2024/3/8 |
982 |
1,000 |
982 |
996 |
+0.81% |
18,800 |
2024/3/7 |
999 |
1,000 |
987 |
988 |
-1.20% |
19,800 |
2024/3/6 |
1,000 |
1,009 |
1,000 |
1,000 |
-0.79% |
17,800 |
2024/3/5 |
1,000 |
1,010 |
999 |
1,008 |
-0.10% |
17,800 |
2024/3/4 |
989 |
1,024 |
976 |
1,009 |
-0.98% |
82,200 |
2024/3/1 |
1,023 |
1,023 |
1,010 |
1,019 |
+0.59% |
33,000 |
2024/2/29 |
1,025 |
1,026 |
1,006 |
1,013 |
-0.49% |
24,500 |
2024/2/28 |
1,019 |
1,028 |
1,012 |
1,018 |
+0.59% |
30,700 |
2024/2/27 |
1,016 |
1,030 |
1,011 |
1,012 |
-1.17% |
42,800 |
2024/2/26 |
1,127 |
1,127 |
1,016 |
1,024 |
+4.81% |
232,400 |
2024/2/22 |
993 |
993 |
961 |
977 |
-0.81% |
18,400 |
2024/2/21 |
998 |
998 |
972 |
985 |
-0.81% |
22,200 |
2024/2/20 |
973 |
999 |
945 |
993 |
+2.06% |
34,800 |
2024/2/19 |
881 |
975 |
881 |
973 |
+10.44% |
47,300 |
2024/2/16 |
912 |
915 |
877 |
881 |
-3.50% |
34,500 |
2024/2/15 |
946 |
948 |
910 |
913 |
-4.00% |
21,400 |
2024/2/14 |
945 |
958 |
941 |
951 |
+1.17% |
7,300 |
2024/2/13 |
969 |
969 |
936 |
940 |
-2.89% |
22,200 |
2024/2/9 |
968 |
970 |
968 |
968 |
-0.10% |
5,000 |
2024/2/8 |
973 |
973 |
969 |
969 |
-0.41% |
11,400 |
2024/2/7 |
977 |
977 |
973 |
973 |
-0.41% |
10,500 |
2024/2/6 |
978 |
979 |
977 |
977 |
-0.10% |
3,000 |
2024/2/5 |
977 |
981 |
975 |
978 |
+0.10% |
8,300 |
2024/2/2 |
978 |
978 |
974 |
977 |
-0.10% |
5,800 |
2024/2/1 |
973 |
978 |
973 |
978 |
+0.00% |
12,500 |
2024/1/31 |
978 |
981 |
975 |
978 |
-0.20% |
15,000 |
2024/1/30 |
976 |
982 |
976 |
980 |
+0.20% |
10,900 |
2024/1/29 |
977 |
987 |
977 |
978 |
+0.10% |
11,300 |
2024/1/26 |
984 |
985 |
977 |
977 |
-0.71% |
15,400 |
2024/1/25 |
989 |
989 |
982 |
984 |
-0.51% |
5,500 |
2024/1/24 |
983 |
990 |
982 |
989 |
+0.51% |
33,500 |
2024/1/23 |
987 |
988 |
983 |
984 |
-0.30% |
17,400 |
2024/1/22 |
995 |
996 |
987 |
987 |
-0.90% |
26,100 |
2024/1/19 |
997 |
999 |
986 |
996 |
-0.40% |
16,100 |
2024/1/18 |
974 |
1,003 |
974 |
1,000 |
-2.82% |
40,100 |
2024/1/17 |
1,029 |
1,031 |
1,028 |
1,029 |
+0.00% |
16,200 |
2024/1/16 |
1,029 |
1,030 |
1,028 |
1,029 |
+0.00% |
7,200 |
2024/1/15 |
1,030 |
1,030 |
1,028 |
1,029 |
+0.00% |
9,200 |
2024/1/12 |
1,031 |
1,031 |
1,027 |
1,029 |
-0.29% |
12,100 |
2024/1/11 |
1,033 |
1,033 |
1,030 |
1,032 |
+0.10% |
7,600 |
2024/1/10 |
1,033 |
1,033 |
1,030 |
1,031 |
-0.19% |
5,600 |
2024/1/9 |
1,036 |
1,036 |
1,025 |
1,033 |
-0.29% |
13,500 |
2024/1/5 |
1,039 |
1,041 |
1,031 |
1,036 |
-0.29% |
8,000 |
2024/1/4 |
1,031 |
1,047 |
1,030 |
1,039 |
+0.87% |
9,100 |
2023/12/29 |
1,026 |
1,032 |
1,021 |
1,030 |
+0.39% |
9,000 |
2023/12/28 |
1,013 |
1,028 |
1,013 |
1,026 |
+1.79% |
6,400 |
2023/12/27 |
1,013 |
1,020 |
1,008 |
1,008 |
-0.69% |
23,500 |
2023/12/26 |
1,018 |
1,019 |
1,006 |
1,015 |
-1.07% |
18,200 |
2023/12/25 |
1,031 |
1,033 |
1,010 |
1,026 |
-0.19% |
18,800 |
2023/12/22 |
1,028 |
1,033 |
1,020 |
1,028 |
+0.39% |
12,000 |
2023/12/21 |
1,026 |
1,028 |
1,022 |
1,024 |
-0.19% |
9,200 |
2023/12/20 |
1,034 |
1,034 |
1,021 |
1,026 |
-0.29% |
10,800 |
2023/12/19 |
1,030 |
1,032 |
1,026 |
1,029 |
-0.10% |
6,700 |
2023/12/18 |
1,021 |
1,039 |
1,016 |
1,030 |
-2.37% |
21,100 |
2023/12/15 |
1,038 |
1,055 |
1,038 |
1,055 |
+1.64% |
7,700 |
2023/12/14 |
1,049 |
1,050 |
1,038 |
1,038 |
-0.76% |
6,700 |
2023/12/13 |
1,054 |
1,058 |
1,034 |
1,046 |
-0.57% |
7,400 |
2023/12/12 |
1,048 |
1,058 |
1,044 |
1,052 |
+0.57% |
5,600 |
2023/12/11 |
1,060 |
1,060 |
1,034 |
1,046 |
+0.19% |
21,700 |
2023/12/8 |
1,060 |
1,061 |
1,041 |
1,044 |
-1.51% |
8,800 |
2023/12/7 |
1,058 |
1,073 |
1,056 |
1,060 |
-0.75% |
9,900 |
2023/12/6 |
1,075 |
1,083 |
1,068 |
1,068 |
-0.65% |
8,400 |
2023/12/5 |
1,081 |
1,081 |
1,072 |
1,075 |
-0.56% |
5,500 |
2023/12/4 |
1,089 |
1,089 |
1,071 |
1,081 |
-1.99% |
12,200 |
2023/12/1 |
1,094 |
1,106 |
1,086 |
1,103 |
+1.19% |
26,700 |
2023/11/30 |
1,089 |
1,093 |
1,077 |
1,090 |
+0.09% |
5,200 |
2023/11/29 |
1,081 |
1,093 |
1,081 |
1,089 |
+0.74% |
9,700 |
2023/11/28 |
1,084 |
1,089 |
1,077 |
1,081 |
+0.56% |
6,000 |
2023/11/27 |
1,080 |
1,083 |
1,075 |
1,075 |
-0.65% |
3,300 |
2023/11/24 |
1,078 |
1,089 |
1,075 |
1,082 |
+0.65% |
7,600 |
2023/11/22 |
1,078 |
1,078 |
1,061 |
1,075 |
-0.28% |
2,900 |
2023/11/21 |
1,075 |
1,078 |
1,061 |
1,078 |
+0.56% |
1,400 |
2023/11/20 |
1,062 |
1,073 |
1,054 |
1,072 |
+0.28% |
8,200 |
2023/11/17 |
1,068 |
1,069 |
1,062 |
1,069 |
+0.56% |
2,400 |
2023/11/16 |
1,068 |
1,069 |
1,059 |
1,063 |
-0.28% |
6,400 |
2023/11/15 |
1,068 |
1,068 |
1,059 |
1,066 |
+0.66% |
2,300 |
2023/11/14 |
1,065 |
1,070 |
1,059 |
1,059 |
-0.47% |
3,000 |
2023/11/13 |
1,069 |
1,079 |
1,059 |
1,064 |
+1.04% |
10,100 |
2023/11/10 |
1,063 |
1,063 |
1,031 |
1,053 |
-0.19% |
5,600 |
2023/11/9 |
1,068 |
1,068 |
1,042 |
1,055 |
+0.19% |
6,900 |
2023/11/8 |
1,068 |
1,068 |
1,023 |
1,053 |
-1.31% |
11,700 |
2023/11/7 |
1,077 |
1,080 |
1,067 |
1,067 |
-0.84% |
8,300 |
2023/11/6 |
1,084 |
1,084 |
1,070 |
1,076 |
-0.74% |
14,000 |
2023/11/2 |
1,069 |
1,084 |
1,069 |
1,084 |
+1.40% |
12,600 |
2023/11/1 |
1,069 |
1,076 |
1,040 |
1,069 |
+1.71% |
19,900 |
2023/10/31 |
1,041 |
1,059 |
1,039 |
1,051 |
+0.96% |
14,300 |
2023/10/30 |
1,049 |
1,049 |
1,036 |
1,041 |
-0.76% |
7,300 |
2023/10/27 |
1,046 |
1,049 |
1,038 |
1,049 |
+0.87% |
5,700 |
2023/10/26 |
1,043 |
1,043 |
1,038 |
1,040 |
-0.29% |
5,700 |
2023/10/25 |
1,047 |
1,047 |
1,038 |
1,043 |
-0.38% |
8,300 |
2023/10/24 |
1,046 |
1,047 |
1,027 |
1,047 |
+0.87% |
12,900 |
2023/10/23 |
1,046 |
1,046 |
1,036 |
1,038 |
-0.29% |
3,400 |
2023/10/20 |
1,054 |
1,059 |
1,041 |
1,041 |
-1.33% |
4,400 |
2023/10/19 |
1,050 |
1,055 |
1,040 |
1,055 |
+0.00% |
5,100 |
2023/10/18 |
1,050 |
1,065 |
1,043 |
1,055 |
+0.96% |
18,400 |
|