日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
953 |
958 |
941 |
957 |
+0.42% |
4,000 |
2024/4/25 |
982 |
982 |
951 |
953 |
-2.95% |
5,800 |
2024/4/24 |
982 |
988 |
970 |
982 |
+0.31% |
4,900 |
2024/4/23 |
959 |
990 |
957 |
979 |
+2.41% |
8,800 |
2024/4/22 |
940 |
959 |
939 |
956 |
+3.13% |
4,300 |
2024/4/19 |
945 |
946 |
926 |
927 |
-1.90% |
3,200 |
2024/4/18 |
934 |
986 |
934 |
945 |
+1.61% |
5,000 |
2024/4/17 |
930 |
945 |
915 |
930 |
-0.75% |
4,200 |
2024/4/16 |
937 |
937 |
908 |
937 |
-0.43% |
13,900 |
2024/4/15 |
973 |
973 |
930 |
941 |
-3.39% |
16,400 |
2024/4/12 |
990 |
990 |
967 |
974 |
-0.81% |
9,300 |
2024/4/11 |
992 |
998 |
971 |
982 |
-1.90% |
8,700 |
2024/4/10 |
999 |
1,001 |
995 |
1,001 |
+0.20% |
5,800 |
2024/4/9 |
1,000 |
1,002 |
995 |
999 |
+0.00% |
8,000 |
2024/4/8 |
1,000 |
1,012 |
998 |
999 |
+0.00% |
5,700 |
2024/4/5 |
991 |
999 |
982 |
999 |
+0.50% |
1,800 |
2024/4/4 |
1,010 |
1,010 |
976 |
994 |
-0.60% |
11,600 |
2024/4/3 |
1,015 |
1,015 |
992 |
1,000 |
-2.53% |
18,600 |
2024/4/2 |
1,063 |
1,063 |
1,018 |
1,026 |
-4.11% |
9,100 |
2024/4/1 |
1,089 |
1,102 |
1,050 |
1,070 |
-1.20% |
11,800 |
2024/3/29 |
1,059 |
1,085 |
1,059 |
1,083 |
+2.85% |
13,300 |
2024/3/28 |
1,045 |
1,053 |
1,030 |
1,053 |
+0.77% |
3,300 |
2024/3/27 |
1,054 |
1,065 |
1,041 |
1,045 |
+0.19% |
4,900 |
2024/3/26 |
1,057 |
1,060 |
1,043 |
1,043 |
+1.07% |
7,100 |
2024/3/25 |
1,045 |
1,071 |
1,032 |
1,032 |
-0.67% |
9,700 |
2024/3/22 |
1,018 |
1,039 |
1,016 |
1,039 |
+2.26% |
3,000 |
2024/3/21 |
1,026 |
1,028 |
1,003 |
1,016 |
-0.97% |
4,500 |
2024/3/19 |
1,035 |
1,043 |
1,002 |
1,026 |
-1.35% |
5,000 |
2024/3/18 |
999 |
1,048 |
999 |
1,040 |
+2.97% |
11,200 |
2024/3/15 |
1,005 |
1,015 |
981 |
1,010 |
+0.00% |
10,900 |
2024/3/14 |
1,002 |
1,014 |
999 |
1,010 |
+0.20% |
2,400 |
2024/3/13 |
1,026 |
1,026 |
1,008 |
1,008 |
-1.75% |
1,600 |
2024/3/12 |
1,016 |
1,029 |
1,009 |
1,026 |
+2.81% |
2,000 |
2024/3/11 |
1,015 |
1,028 |
993 |
998 |
-1.67% |
10,600 |
2024/3/8 |
1,001 |
1,015 |
993 |
1,015 |
+1.00% |
13,200 |
2024/3/7 |
1,046 |
1,046 |
1,005 |
1,005 |
-3.92% |
11,700 |
2024/3/6 |
1,022 |
1,048 |
1,018 |
1,046 |
+0.58% |
6,500 |
2024/3/5 |
1,070 |
1,070 |
1,035 |
1,040 |
-2.89% |
9,400 |
2024/3/4 |
1,075 |
1,091 |
1,040 |
1,071 |
+0.19% |
10,300 |
2024/3/1 |
1,091 |
1,107 |
1,066 |
1,069 |
-1.93% |
12,000 |
2024/2/29 |
1,133 |
1,133 |
1,088 |
1,090 |
-2.42% |
3,000 |
2024/2/28 |
1,088 |
1,139 |
1,088 |
1,117 |
+2.67% |
10,800 |
2024/2/27 |
1,099 |
1,112 |
1,070 |
1,088 |
-0.64% |
4,500 |
2024/2/26 |
1,067 |
1,109 |
1,055 |
1,095 |
+0.64% |
8,600 |
2024/2/22 |
1,121 |
1,121 |
1,070 |
1,088 |
-0.27% |
6,500 |
2024/2/21 |
1,159 |
1,159 |
1,085 |
1,091 |
-4.63% |
10,100 |
2024/2/20 |
1,115 |
1,145 |
1,115 |
1,144 |
+2.60% |
4,300 |
2024/2/19 |
1,033 |
1,120 |
1,033 |
1,115 |
+7.73% |
21,000 |
2024/2/16 |
1,021 |
1,067 |
1,007 |
1,035 |
+1.47% |
14,400 |
2024/2/15 |
1,067 |
1,072 |
1,008 |
1,020 |
-7.36% |
27,900 |
2024/2/14 |
1,026 |
1,131 |
1,011 |
1,101 |
-10.49% |
223,400 |
2024/2/13 |
1,289 |
1,289 |
1,202 |
1,230 |
-3.23% |
19,100 |
2024/2/9 |
1,247 |
1,285 |
1,227 |
1,271 |
+3.33% |
4,000 |
2024/2/8 |
1,297 |
1,297 |
1,225 |
1,230 |
-5.75% |
19,200 |
2024/2/7 |
1,310 |
1,320 |
1,275 |
1,305 |
-1.51% |
16,700 |
2024/2/6 |
1,376 |
1,377 |
1,301 |
1,325 |
-3.78% |
23,200 |
2024/2/5 |
1,326 |
1,394 |
1,296 |
1,377 |
+6.25% |
67,700 |
2024/2/2 |
1,339 |
1,349 |
1,274 |
1,296 |
-0.99% |
12,300 |
2024/2/1 |
1,303 |
1,318 |
1,274 |
1,309 |
+0.46% |
15,700 |
2024/1/31 |
1,351 |
1,351 |
1,283 |
1,303 |
-1.36% |
9,900 |
2024/1/30 |
1,371 |
1,428 |
1,320 |
1,321 |
-1.05% |
23,600 |
2024/1/29 |
1,316 |
1,383 |
1,309 |
1,335 |
+2.30% |
40,900 |
2024/1/26 |
1,233 |
1,346 |
1,231 |
1,305 |
+5.84% |
32,200 |
2024/1/25 |
1,247 |
1,247 |
1,185 |
1,233 |
-0.56% |
13,200 |
2024/1/24 |
1,196 |
1,243 |
1,196 |
1,240 |
+4.29% |
14,300 |
2024/1/23 |
1,176 |
1,198 |
1,173 |
1,189 |
+2.50% |
8,200 |
2024/1/22 |
1,110 |
1,160 |
1,110 |
1,160 |
+1.75% |
9,200 |
2024/1/19 |
1,128 |
1,157 |
1,118 |
1,140 |
+0.09% |
8,900 |
2024/1/18 |
1,153 |
1,161 |
1,112 |
1,139 |
-1.98% |
9,300 |
2024/1/17 |
1,182 |
1,209 |
1,162 |
1,162 |
+0.00% |
16,000 |
2024/1/16 |
1,193 |
1,196 |
1,158 |
1,162 |
-2.60% |
8,800 |
2024/1/15 |
1,248 |
1,248 |
1,190 |
1,193 |
-3.56% |
13,900 |
2024/1/12 |
1,200 |
1,249 |
1,179 |
1,237 |
+3.08% |
26,800 |
2024/1/11 |
1,210 |
1,225 |
1,198 |
1,200 |
-0.74% |
12,100 |
2024/1/10 |
1,223 |
1,228 |
1,193 |
1,209 |
-1.14% |
3,200 |
2024/1/9 |
1,190 |
1,261 |
1,165 |
1,223 |
+6.53% |
19,600 |
2024/1/5 |
1,184 |
1,184 |
1,147 |
1,148 |
-3.04% |
9,500 |
2024/1/4 |
1,156 |
1,192 |
1,144 |
1,184 |
+1.11% |
9,900 |
2023/12/29 |
1,186 |
1,186 |
1,164 |
1,171 |
-1.43% |
15,500 |
2023/12/28 |
1,140 |
1,198 |
1,100 |
1,188 |
+7.03% |
27,100 |
2023/12/27 |
1,095 |
1,148 |
1,052 |
1,110 |
+1.37% |
72,500 |
2023/12/26 |
1,124 |
1,170 |
1,071 |
1,095 |
-3.10% |
37,000 |
2023/12/25 |
1,144 |
1,154 |
1,100 |
1,130 |
+1.44% |
23,700 |
2023/12/22 |
1,120 |
1,136 |
1,094 |
1,114 |
+0.81% |
23,400 |
2023/12/21 |
1,087 |
1,114 |
1,074 |
1,105 |
-0.18% |
17,000 |
2023/12/20 |
1,073 |
1,120 |
1,073 |
1,107 |
+4.04% |
41,000 |
2023/12/19 |
1,012 |
1,081 |
1,012 |
1,064 |
+5.66% |
28,000 |
2023/12/18 |
1,092 |
1,092 |
1,000 |
1,007 |
-6.59% |
55,900 |
2023/12/15 |
1,062 |
1,078 |
1,060 |
1,078 |
+1.70% |
18,900 |
2023/12/14 |
1,077 |
1,108 |
1,060 |
1,060 |
-1.58% |
8,300 |
2023/12/13 |
1,067 |
1,094 |
1,067 |
1,077 |
+0.94% |
16,500 |
2023/12/12 |
1,112 |
1,112 |
1,061 |
1,067 |
-4.05% |
8,900 |
2023/12/11 |
1,115 |
1,135 |
1,105 |
1,112 |
+2.49% |
10,500 |
2023/12/8 |
1,095 |
1,105 |
1,068 |
1,085 |
-3.30% |
32,200 |
2023/12/7 |
1,151 |
1,151 |
1,113 |
1,122 |
-4.67% |
7,500 |
2023/12/6 |
1,151 |
1,177 |
1,137 |
1,177 |
+2.35% |
13,800 |
2023/12/5 |
1,200 |
1,209 |
1,150 |
1,150 |
-4.17% |
12,700 |
2023/12/4 |
1,235 |
1,238 |
1,170 |
1,200 |
-2.76% |
16,400 |
2023/12/1 |
1,272 |
1,294 |
1,226 |
1,234 |
-2.53% |
26,700 |
2023/11/30 |
1,188 |
1,267 |
1,188 |
1,266 |
+9.33% |
57,700 |
2023/11/29 |
1,129 |
1,199 |
1,129 |
1,158 |
+2.30% |
20,700 |
2023/11/28 |
1,165 |
1,165 |
1,130 |
1,132 |
-2.83% |
8,500 |
2023/11/27 |
1,178 |
1,193 |
1,150 |
1,165 |
+0.60% |
8,800 |
2023/11/24 |
1,126 |
1,180 |
1,110 |
1,158 |
+5.08% |
25,900 |
2023/11/22 |
1,119 |
1,119 |
1,092 |
1,102 |
-1.52% |
10,300 |
2023/11/21 |
1,115 |
1,120 |
1,090 |
1,119 |
+0.72% |
16,100 |
2023/11/20 |
1,077 |
1,136 |
1,077 |
1,111 |
+3.16% |
32,900 |
2023/11/17 |
1,076 |
1,100 |
1,058 |
1,077 |
+1.60% |
37,300 |
2023/11/16 |
1,092 |
1,098 |
1,045 |
1,060 |
-2.93% |
34,600 |
2023/11/15 |
1,066 |
1,132 |
1,064 |
1,092 |
-1.00% |
84,400 |
2023/11/14 |
1,110 |
1,180 |
1,071 |
1,103 |
-14.50% |
186,400 |
2023/11/13 |
1,366 |
1,373 |
1,290 |
1,290 |
-6.93% |
22,200 |
2023/11/10 |
1,366 |
1,386 |
1,343 |
1,386 |
+1.46% |
9,500 |
2023/11/9 |
1,393 |
1,393 |
1,361 |
1,366 |
-2.36% |
6,800 |
2023/11/8 |
1,424 |
1,435 |
1,388 |
1,399 |
-0.99% |
13,700 |
2023/11/7 |
1,392 |
1,429 |
1,385 |
1,413 |
+1.51% |
12,000 |
2023/11/6 |
1,364 |
1,405 |
1,360 |
1,392 |
+2.96% |
24,900 |
2023/11/2 |
1,333 |
1,364 |
1,333 |
1,352 |
+1.65% |
7,100 |
2023/11/1 |
1,363 |
1,363 |
1,316 |
1,330 |
-1.48% |
2,800 |
2023/10/31 |
1,292 |
1,361 |
1,272 |
1,350 |
+2.97% |
25,600 |
2023/10/30 |
1,343 |
1,345 |
1,306 |
1,311 |
-3.96% |
11,600 |
2023/10/27 |
1,336 |
1,365 |
1,325 |
1,365 |
+2.17% |
13,100 |
2023/10/26 |
1,351 |
1,353 |
1,316 |
1,336 |
-2.69% |
19,000 |
|