日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
970 |
993 |
970 |
990 |
+2.80% |
28,200 |
2024/4/23 |
963 |
975 |
949 |
963 |
+0.73% |
35,300 |
2024/4/22 |
951 |
956 |
921 |
956 |
-0.31% |
62,700 |
2024/4/19 |
992 |
993 |
939 |
959 |
-2.84% |
85,000 |
2024/4/18 |
977 |
1,019 |
977 |
987 |
+1.44% |
50,100 |
2024/4/17 |
996 |
1,004 |
972 |
973 |
-2.21% |
64,400 |
2024/4/16 |
1,001 |
1,008 |
991 |
995 |
-1.78% |
40,500 |
2024/4/15 |
996 |
1,013 |
983 |
1,013 |
+1.30% |
26,300 |
2024/4/12 |
1,023 |
1,032 |
999 |
1,000 |
-0.70% |
39,000 |
2024/4/11 |
1,029 |
1,029 |
1,006 |
1,007 |
-2.42% |
29,700 |
2024/4/10 |
1,030 |
1,041 |
1,025 |
1,032 |
+1.18% |
16,200 |
2024/4/9 |
1,006 |
1,028 |
1,005 |
1,020 |
+0.69% |
25,000 |
2024/4/8 |
1,020 |
1,030 |
1,006 |
1,013 |
-0.69% |
24,200 |
2024/4/5 |
1,013 |
1,024 |
1,001 |
1,020 |
+0.00% |
32,500 |
2024/4/4 |
1,037 |
1,048 |
1,014 |
1,020 |
+0.00% |
40,200 |
2024/4/3 |
1,033 |
1,041 |
1,020 |
1,020 |
-2.21% |
57,900 |
2024/4/2 |
1,068 |
1,068 |
1,040 |
1,043 |
-2.34% |
44,600 |
2024/4/1 |
1,066 |
1,086 |
1,056 |
1,068 |
+0.19% |
29,800 |
2024/3/29 |
1,045 |
1,073 |
1,045 |
1,066 |
+2.70% |
26,100 |
2024/3/28 |
1,059 |
1,085 |
1,038 |
1,038 |
-1.98% |
59,500 |
2024/3/27 |
1,086 |
1,096 |
1,058 |
1,059 |
-2.49% |
56,900 |
2024/3/26 |
1,086 |
1,099 |
1,082 |
1,086 |
-0.55% |
22,500 |
2024/3/25 |
1,122 |
1,123 |
1,092 |
1,092 |
-3.70% |
76,000 |
2024/3/22 |
1,150 |
1,151 |
1,129 |
1,134 |
-1.13% |
45,400 |
2024/3/21 |
1,180 |
1,180 |
1,146 |
1,147 |
-2.80% |
53,200 |
2024/3/19 |
1,162 |
1,188 |
1,140 |
1,180 |
+1.72% |
44,600 |
2024/3/18 |
1,131 |
1,165 |
1,131 |
1,160 |
+2.93% |
43,600 |
2024/3/15 |
1,135 |
1,155 |
1,118 |
1,127 |
-2.09% |
64,900 |
2024/3/14 |
1,187 |
1,187 |
1,136 |
1,151 |
-3.11% |
50,400 |
2024/3/13 |
1,250 |
1,250 |
1,162 |
1,188 |
-5.26% |
131,200 |
2024/3/12 |
1,136 |
1,314 |
1,125 |
1,254 |
+10.29% |
387,400 |
2024/3/11 |
1,170 |
1,184 |
1,122 |
1,137 |
-6.42% |
134,400 |
2024/3/8 |
1,240 |
1,277 |
1,205 |
1,215 |
-2.96% |
94,000 |
2024/3/7 |
1,295 |
1,325 |
1,228 |
1,252 |
-5.51% |
321,600 |
2024/3/6 |
1,315 |
1,419 |
1,300 |
1,325 |
+1.92% |
260,700 |
2024/3/5 |
1,198 |
1,300 |
1,163 |
1,300 |
+11.30% |
243,600 |
2024/3/4 |
1,147 |
1,228 |
1,147 |
1,168 |
+4.29% |
127,200 |
2024/3/1 |
1,150 |
1,167 |
1,115 |
1,120 |
-3.53% |
78,200 |
2024/2/29 |
1,209 |
1,226 |
1,144 |
1,161 |
-7.19% |
140,700 |
2024/2/28 |
1,260 |
1,284 |
1,238 |
1,251 |
-2.57% |
81,900 |
2024/2/27 |
1,240 |
1,290 |
1,220 |
1,284 |
+0.31% |
133,400 |
2024/2/26 |
1,137 |
1,290 |
1,123 |
1,280 |
+12.58% |
250,900 |
2024/2/22 |
1,150 |
1,191 |
1,122 |
1,137 |
+0.44% |
127,800 |
2024/2/21 |
1,200 |
1,215 |
1,124 |
1,132 |
-5.11% |
124,000 |
2024/2/20 |
1,096 |
1,195 |
1,096 |
1,193 |
+11.91% |
281,100 |
2024/2/19 |
1,067 |
1,095 |
1,036 |
1,066 |
-2.83% |
110,500 |
2024/2/16 |
1,000 |
1,097 |
968 |
1,097 |
+9.48% |
209,500 |
2024/2/15 |
1,010 |
1,052 |
980 |
1,002 |
-17.67% |
351,400 |
2024/2/14 |
1,187 |
1,231 |
1,163 |
1,217 |
+1.00% |
111,400 |
2024/2/13 |
1,120 |
1,207 |
1,120 |
1,205 |
+10.45% |
183,500 |
2024/2/9 |
1,125 |
1,132 |
1,091 |
1,091 |
-3.02% |
66,300 |
2024/2/8 |
1,109 |
1,162 |
1,100 |
1,125 |
+0.63% |
75,300 |
2024/2/7 |
1,151 |
1,166 |
1,114 |
1,118 |
-2.70% |
93,000 |
2024/2/6 |
1,150 |
1,159 |
1,126 |
1,149 |
+0.79% |
58,900 |
2024/2/5 |
1,117 |
1,158 |
1,085 |
1,140 |
+3.17% |
90,100 |
2024/2/2 |
1,068 |
1,121 |
1,068 |
1,105 |
+3.95% |
65,900 |
2024/2/1 |
1,045 |
1,073 |
1,044 |
1,063 |
+1.24% |
51,200 |
2024/1/31 |
1,083 |
1,083 |
1,041 |
1,050 |
-3.05% |
73,200 |
2024/1/30 |
1,077 |
1,091 |
1,057 |
1,083 |
+2.27% |
59,000 |
2024/1/29 |
1,075 |
1,076 |
1,055 |
1,059 |
-1.85% |
62,400 |
2024/1/26 |
1,081 |
1,095 |
1,071 |
1,079 |
-1.91% |
80,500 |
2024/1/25 |
1,121 |
1,125 |
1,071 |
1,100 |
-1.70% |
83,000 |
2024/1/24 |
1,148 |
1,160 |
1,118 |
1,119 |
-1.84% |
51,400 |
2024/1/23 |
1,176 |
1,176 |
1,139 |
1,140 |
-1.98% |
91,600 |
2024/1/22 |
1,166 |
1,168 |
1,127 |
1,163 |
+2.20% |
62,000 |
2024/1/19 |
1,131 |
1,138 |
1,114 |
1,138 |
+1.79% |
41,600 |
2024/1/18 |
1,109 |
1,124 |
1,107 |
1,118 |
-0.09% |
30,500 |
2024/1/17 |
1,140 |
1,148 |
1,113 |
1,119 |
-2.53% |
50,100 |
2024/1/16 |
1,193 |
1,198 |
1,143 |
1,148 |
-3.53% |
60,400 |
2024/1/15 |
1,209 |
1,215 |
1,165 |
1,190 |
+0.93% |
74,700 |
2024/1/12 |
1,210 |
1,225 |
1,171 |
1,179 |
-3.28% |
89,400 |
2024/1/11 |
1,267 |
1,267 |
1,205 |
1,219 |
-1.46% |
149,300 |
2024/1/10 |
1,229 |
1,293 |
1,201 |
1,237 |
+1.48% |
286,700 |
2024/1/9 |
1,176 |
1,220 |
1,136 |
1,219 |
+15.44% |
367,600 |
2024/1/5 |
1,092 |
1,092 |
1,055 |
1,056 |
-4.35% |
36,700 |
2024/1/4 |
1,087 |
1,104 |
1,055 |
1,104 |
-0.36% |
29,200 |
2023/12/29 |
1,111 |
1,120 |
1,094 |
1,108 |
-0.27% |
36,900 |
2023/12/28 |
1,054 |
1,114 |
1,049 |
1,111 |
+4.42% |
43,700 |
2023/12/27 |
1,063 |
1,079 |
1,041 |
1,064 |
+0.00% |
57,200 |
2023/12/26 |
1,089 |
1,106 |
1,064 |
1,064 |
-2.39% |
25,800 |
2023/12/25 |
1,116 |
1,148 |
1,090 |
1,090 |
+1.58% |
51,800 |
2023/12/22 |
1,096 |
1,107 |
1,067 |
1,073 |
-2.98% |
47,500 |
2023/12/21 |
1,114 |
1,137 |
1,100 |
1,106 |
-2.21% |
54,200 |
2023/12/20 |
1,149 |
1,168 |
1,125 |
1,131 |
-0.35% |
84,300 |
2023/12/19 |
1,108 |
1,144 |
1,095 |
1,135 |
+4.90% |
105,200 |
2023/12/18 |
1,070 |
1,088 |
1,067 |
1,082 |
+2.46% |
52,000 |
2023/12/15 |
1,011 |
1,062 |
1,011 |
1,056 |
+4.45% |
62,600 |
2023/12/14 |
1,038 |
1,065 |
994 |
1,011 |
+0.30% |
63,600 |
2023/12/13 |
980 |
1,010 |
980 |
1,008 |
+3.28% |
37,100 |
2023/12/12 |
1,006 |
1,010 |
976 |
976 |
-2.69% |
57,200 |
2023/12/11 |
1,050 |
1,050 |
1,003 |
1,003 |
-3.09% |
44,800 |
2023/12/8 |
1,016 |
1,055 |
1,012 |
1,035 |
+0.29% |
59,100 |
2023/12/7 |
1,046 |
1,046 |
1,018 |
1,032 |
-2.37% |
31,300 |
2023/12/6 |
1,056 |
1,095 |
1,053 |
1,057 |
-0.47% |
53,000 |
2023/12/5 |
1,085 |
1,105 |
1,062 |
1,062 |
-1.94% |
78,300 |
2023/12/4 |
1,011 |
1,085 |
1,011 |
1,083 |
+6.49% |
79,200 |
2023/12/1 |
1,020 |
1,023 |
999 |
1,017 |
+1.09% |
26,000 |
2023/11/30 |
1,038 |
1,038 |
1,003 |
1,006 |
-3.08% |
37,200 |
2023/11/29 |
1,020 |
1,060 |
1,020 |
1,038 |
+0.97% |
35,700 |
2023/11/28 |
1,022 |
1,043 |
1,020 |
1,028 |
-0.48% |
25,700 |
2023/11/27 |
1,013 |
1,044 |
1,013 |
1,033 |
-0.58% |
37,900 |
2023/11/24 |
1,035 |
1,055 |
1,030 |
1,039 |
-0.19% |
23,600 |
2023/11/22 |
1,052 |
1,060 |
1,026 |
1,041 |
-2.35% |
46,300 |
2023/11/21 |
1,060 |
1,079 |
1,049 |
1,066 |
+0.85% |
51,000 |
2023/11/20 |
1,039 |
1,080 |
1,024 |
1,057 |
+2.72% |
62,000 |
2023/11/17 |
956 |
1,029 |
956 |
1,029 |
+7.19% |
93,900 |
2023/11/16 |
950 |
974 |
937 |
960 |
+0.84% |
58,200 |
2023/11/15 |
961 |
970 |
927 |
952 |
+0.21% |
92,400 |
2023/11/14 |
971 |
977 |
914 |
950 |
-0.63% |
102,900 |
2023/11/13 |
937 |
990 |
912 |
956 |
-5.16% |
203,400 |
2023/11/10 |
1,035 |
1,035 |
1,005 |
1,008 |
-3.17% |
33,900 |
2023/11/9 |
1,048 |
1,071 |
1,010 |
1,041 |
-2.80% |
35,500 |
2023/11/8 |
1,078 |
1,085 |
1,040 |
1,071 |
-0.09% |
32,600 |
2023/11/7 |
1,067 |
1,075 |
1,036 |
1,072 |
+0.37% |
29,300 |
2023/11/6 |
1,028 |
1,073 |
1,027 |
1,068 |
+5.33% |
78,200 |
2023/11/2 |
1,010 |
1,025 |
1,003 |
1,014 |
+1.40% |
20,700 |
2023/11/1 |
1,019 |
1,026 |
995 |
1,000 |
-1.77% |
28,300 |
2023/10/31 |
1,003 |
1,022 |
990 |
1,018 |
+1.39% |
30,600 |
2023/10/30 |
999 |
1,020 |
999 |
1,004 |
+0.70% |
19,900 |
2023/10/27 |
1,008 |
1,015 |
987 |
997 |
-1.09% |
24,600 |
2023/10/26 |
1,000 |
1,016 |
995 |
1,008 |
-0.40% |
18,200 |
2023/10/25 |
1,047 |
1,067 |
1,010 |
1,012 |
-2.13% |
28,000 |
2023/10/24 |
996 |
1,035 |
978 |
1,034 |
+3.92% |
42,800 |
|