日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
935 |
935 |
911 |
911 |
-1.62% |
406,300 |
2024/4/22 |
916 |
936 |
911 |
926 |
+2.32% |
407,400 |
2024/4/19 |
930 |
934 |
900 |
905 |
-3.10% |
673,000 |
2024/4/18 |
913 |
949 |
911 |
934 |
+2.52% |
482,800 |
2024/4/17 |
922 |
927 |
906 |
911 |
-1.83% |
620,800 |
2024/4/16 |
952 |
964 |
928 |
928 |
-3.53% |
697,000 |
2024/4/15 |
976 |
992 |
960 |
962 |
-3.41% |
749,100 |
2024/4/12 |
1,001 |
1,039 |
984 |
996 |
-0.20% |
928,800 |
2024/4/11 |
1,010 |
1,048 |
993 |
998 |
+6.28% |
3,172,200 |
2024/4/10 |
949 |
956 |
935 |
939 |
+0.54% |
792,500 |
2024/4/9 |
932 |
937 |
927 |
934 |
+0.76% |
347,600 |
2024/4/8 |
920 |
928 |
917 |
927 |
+0.54% |
294,900 |
2024/4/5 |
910 |
929 |
907 |
922 |
+0.99% |
313,300 |
2024/4/4 |
928 |
928 |
907 |
913 |
-0.54% |
353,000 |
2024/4/3 |
920 |
924 |
912 |
918 |
-0.33% |
300,500 |
2024/4/2 |
940 |
940 |
914 |
921 |
-1.60% |
355,400 |
2024/4/1 |
950 |
951 |
935 |
936 |
-0.74% |
230,800 |
2024/3/29 |
935 |
952 |
935 |
943 |
+0.86% |
192,100 |
2024/3/28 |
946 |
949 |
932 |
935 |
-1.37% |
215,800 |
2024/3/27 |
945 |
956 |
943 |
948 |
+0.85% |
281,300 |
2024/3/26 |
945 |
949 |
925 |
940 |
-0.53% |
334,700 |
2024/3/25 |
954 |
955 |
943 |
945 |
-0.63% |
300,000 |
2024/3/22 |
943 |
954 |
942 |
951 |
+0.74% |
208,000 |
2024/3/21 |
955 |
961 |
940 |
944 |
-0.42% |
295,400 |
2024/3/19 |
952 |
953 |
936 |
948 |
+0.42% |
246,400 |
2024/3/18 |
926 |
944 |
919 |
944 |
+2.05% |
346,400 |
2024/3/15 |
935 |
936 |
923 |
925 |
-1.60% |
312,100 |
2024/3/14 |
944 |
953 |
934 |
940 |
-0.63% |
242,100 |
2024/3/13 |
953 |
955 |
940 |
946 |
-0.32% |
360,900 |
2024/3/12 |
914 |
950 |
908 |
949 |
+3.83% |
390,500 |
2024/3/11 |
915 |
918 |
903 |
914 |
-0.87% |
381,500 |
2024/3/8 |
927 |
940 |
921 |
922 |
-1.71% |
409,200 |
2024/3/7 |
930 |
946 |
929 |
938 |
+1.30% |
429,800 |
2024/3/6 |
917 |
930 |
916 |
926 |
+1.20% |
284,100 |
2024/3/5 |
904 |
919 |
892 |
915 |
+0.66% |
393,300 |
2024/3/4 |
918 |
922 |
906 |
909 |
-1.30% |
346,300 |
2024/3/1 |
938 |
948 |
920 |
921 |
-1.39% |
434,500 |
2024/2/29 |
929 |
938 |
921 |
934 |
+1.52% |
535,000 |
2024/2/28 |
908 |
926 |
908 |
920 |
+0.88% |
389,800 |
2024/2/27 |
924 |
927 |
904 |
912 |
-0.22% |
407,500 |
2024/2/26 |
911 |
929 |
910 |
914 |
+0.00% |
439,900 |
2024/2/22 |
917 |
929 |
908 |
914 |
+0.00% |
316,300 |
2024/2/21 |
912 |
920 |
898 |
914 |
+0.33% |
441,400 |
2024/2/20 |
930 |
932 |
910 |
911 |
-1.73% |
511,900 |
2024/2/19 |
914 |
932 |
908 |
927 |
+1.76% |
410,900 |
2024/2/16 |
892 |
911 |
892 |
911 |
+2.24% |
400,100 |
2024/2/15 |
933 |
934 |
890 |
891 |
-4.60% |
648,300 |
2024/2/14 |
939 |
945 |
923 |
934 |
-0.53% |
406,000 |
2024/2/13 |
956 |
957 |
933 |
939 |
-0.74% |
422,900 |
2024/2/9 |
925 |
949 |
922 |
946 |
+1.39% |
416,400 |
2024/2/8 |
933 |
939 |
918 |
933 |
-0.32% |
485,900 |
2024/2/7 |
949 |
950 |
932 |
936 |
-1.99% |
470,400 |
2024/2/6 |
972 |
972 |
953 |
955 |
-2.05% |
423,100 |
2024/2/5 |
945 |
983 |
940 |
975 |
+3.83% |
631,800 |
2024/2/2 |
947 |
950 |
938 |
939 |
-0.74% |
401,300 |
2024/2/1 |
944 |
958 |
930 |
946 |
+0.11% |
677,100 |
2024/1/31 |
978 |
980 |
941 |
945 |
-4.06% |
943,600 |
2024/1/30 |
1,000 |
1,000 |
984 |
985 |
-0.81% |
309,700 |
2024/1/29 |
1,001 |
1,003 |
991 |
993 |
-0.80% |
338,400 |
2024/1/26 |
993 |
1,007 |
984 |
1,001 |
+0.60% |
454,800 |
2024/1/25 |
995 |
1,000 |
981 |
995 |
+0.10% |
488,600 |
2024/1/24 |
1,000 |
1,011 |
991 |
994 |
-0.90% |
635,900 |
2024/1/23 |
1,038 |
1,038 |
1,002 |
1,003 |
-3.00% |
894,000 |
2024/1/22 |
1,051 |
1,055 |
1,033 |
1,034 |
-1.43% |
510,300 |
2024/1/19 |
1,099 |
1,099 |
1,048 |
1,049 |
-3.76% |
706,100 |
2024/1/18 |
1,075 |
1,097 |
1,069 |
1,090 |
+1.68% |
477,700 |
2024/1/17 |
1,077 |
1,103 |
1,068 |
1,072 |
+0.56% |
592,100 |
2024/1/16 |
1,091 |
1,114 |
1,065 |
1,066 |
-2.11% |
588,400 |
2024/1/15 |
1,103 |
1,105 |
1,086 |
1,089 |
-1.27% |
450,700 |
2024/1/12 |
1,093 |
1,104 |
1,080 |
1,103 |
+2.13% |
803,400 |
2024/1/11 |
1,047 |
1,084 |
1,036 |
1,080 |
-3.05% |
1,912,200 |
2024/1/10 |
1,103 |
1,118 |
1,095 |
1,114 |
+1.46% |
629,500 |
2024/1/9 |
1,100 |
1,100 |
1,088 |
1,098 |
+1.20% |
436,600 |
2024/1/5 |
1,116 |
1,120 |
1,084 |
1,085 |
-1.99% |
273,300 |
2024/1/4 |
1,084 |
1,108 |
1,076 |
1,107 |
+1.75% |
506,500 |
2023/12/29 |
1,093 |
1,104 |
1,080 |
1,088 |
-0.46% |
260,500 |
2023/12/28 |
1,070 |
1,097 |
1,061 |
1,093 |
+1.96% |
308,200 |
2023/12/27 |
1,050 |
1,076 |
1,047 |
1,072 |
+2.49% |
280,400 |
2023/12/26 |
1,050 |
1,058 |
1,042 |
1,046 |
+0.00% |
199,800 |
2023/12/25 |
1,063 |
1,065 |
1,044 |
1,046 |
-0.95% |
203,500 |
2023/12/22 |
1,055 |
1,067 |
1,051 |
1,056 |
+0.09% |
218,800 |
2023/12/21 |
1,043 |
1,061 |
1,042 |
1,055 |
+0.00% |
160,300 |
2023/12/20 |
1,063 |
1,070 |
1,050 |
1,055 |
-0.38% |
250,300 |
2023/12/19 |
1,050 |
1,059 |
1,044 |
1,059 |
+1.15% |
346,800 |
2023/12/18 |
1,035 |
1,048 |
1,031 |
1,047 |
+0.67% |
222,500 |
2023/12/15 |
1,033 |
1,043 |
1,025 |
1,040 |
+1.76% |
434,900 |
2023/12/14 |
1,045 |
1,054 |
1,018 |
1,022 |
-1.06% |
426,600 |
2023/12/13 |
1,043 |
1,057 |
1,029 |
1,033 |
+0.10% |
321,500 |
2023/12/12 |
1,043 |
1,044 |
1,024 |
1,032 |
-0.39% |
278,700 |
2023/12/11 |
1,046 |
1,047 |
1,032 |
1,036 |
+1.47% |
348,400 |
2023/12/8 |
1,043 |
1,048 |
1,015 |
1,021 |
-0.68% |
413,500 |
2023/12/7 |
1,040 |
1,040 |
1,021 |
1,028 |
-0.39% |
355,100 |
2023/12/6 |
1,026 |
1,035 |
1,025 |
1,032 |
+0.49% |
237,900 |
2023/12/5 |
1,036 |
1,045 |
1,027 |
1,027 |
-1.82% |
233,800 |
2023/12/4 |
1,033 |
1,061 |
1,030 |
1,046 |
+1.36% |
316,100 |
2023/12/1 |
1,049 |
1,049 |
1,029 |
1,032 |
-1.05% |
254,200 |
2023/11/30 |
1,041 |
1,048 |
1,031 |
1,043 |
+0.29% |
233,900 |
2023/11/29 |
1,053 |
1,064 |
1,040 |
1,040 |
-1.70% |
230,400 |
2023/11/28 |
1,069 |
1,078 |
1,050 |
1,058 |
-0.56% |
247,600 |
2023/11/27 |
1,080 |
1,084 |
1,051 |
1,064 |
-1.85% |
221,200 |
2023/11/24 |
1,094 |
1,103 |
1,075 |
1,084 |
+0.09% |
299,900 |
2023/11/22 |
1,083 |
1,094 |
1,076 |
1,083 |
+0.46% |
268,100 |
2023/11/21 |
1,075 |
1,087 |
1,066 |
1,078 |
+0.75% |
241,100 |
2023/11/20 |
1,063 |
1,074 |
1,058 |
1,070 |
+1.13% |
265,600 |
2023/11/17 |
1,035 |
1,058 |
1,035 |
1,058 |
+1.83% |
286,400 |
2023/11/16 |
1,059 |
1,059 |
1,031 |
1,039 |
-1.98% |
245,100 |
2023/11/15 |
1,058 |
1,073 |
1,053 |
1,060 |
+0.76% |
309,500 |
2023/11/14 |
1,064 |
1,068 |
1,049 |
1,052 |
+0.19% |
218,100 |
2023/11/13 |
1,056 |
1,061 |
1,037 |
1,050 |
+0.00% |
233,600 |
2023/11/10 |
1,022 |
1,055 |
1,016 |
1,050 |
+2.24% |
321,600 |
2023/11/9 |
1,024 |
1,030 |
1,014 |
1,027 |
+1.48% |
280,800 |
2023/11/8 |
1,025 |
1,037 |
1,012 |
1,012 |
-1.65% |
344,100 |
2023/11/7 |
1,049 |
1,049 |
1,025 |
1,029 |
-1.91% |
294,300 |
2023/11/6 |
1,055 |
1,070 |
1,046 |
1,049 |
+0.77% |
459,800 |
2023/11/2 |
1,065 |
1,074 |
1,036 |
1,041 |
-1.51% |
304,400 |
2023/11/1 |
1,084 |
1,090 |
1,057 |
1,057 |
-0.84% |
470,000 |
2023/10/31 |
1,022 |
1,069 |
1,003 |
1,066 |
+4.31% |
441,200 |
2023/10/30 |
1,049 |
1,055 |
1,021 |
1,022 |
-3.04% |
467,900 |
2023/10/27 |
1,056 |
1,061 |
1,037 |
1,054 |
-0.09% |
331,500 |
2023/10/26 |
1,041 |
1,060 |
1,038 |
1,055 |
-0.38% |
392,000 |
2023/10/25 |
1,042 |
1,072 |
1,038 |
1,059 |
+1.83% |
558,200 |
2023/10/24 |
1,020 |
1,046 |
995 |
1,040 |
+4.10% |
668,300 |
2023/10/23 |
1,001 |
1,015 |
998 |
999 |
-0.99% |
413,600 |
|