日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,042 |
1,050 |
1,027 |
1,040 |
-0.57% |
155,000 |
2024/4/25 |
1,060 |
1,067 |
1,043 |
1,046 |
-1.69% |
54,600 |
2024/4/24 |
1,044 |
1,082 |
1,039 |
1,064 |
+2.60% |
89,700 |
2024/4/23 |
1,012 |
1,037 |
998 |
1,037 |
+3.70% |
76,000 |
2024/4/22 |
961 |
1,000 |
953 |
1,000 |
+5.15% |
43,100 |
2024/4/19 |
992 |
992 |
945 |
951 |
-4.13% |
56,600 |
2024/4/18 |
955 |
994 |
955 |
992 |
+2.37% |
30,800 |
2024/4/17 |
975 |
985 |
960 |
969 |
-0.62% |
50,400 |
2024/4/16 |
980 |
993 |
952 |
975 |
-1.52% |
69,900 |
2024/4/15 |
994 |
999 |
989 |
990 |
-2.46% |
35,600 |
2024/4/12 |
1,009 |
1,020 |
1,007 |
1,015 |
+0.30% |
26,500 |
2024/4/11 |
1,018 |
1,030 |
1,010 |
1,012 |
-2.60% |
35,800 |
2024/4/10 |
1,017 |
1,049 |
1,011 |
1,039 |
+2.36% |
67,600 |
2024/4/9 |
1,003 |
1,019 |
989 |
1,015 |
+1.60% |
57,000 |
2024/4/8 |
992 |
1,023 |
990 |
999 |
+2.25% |
88,600 |
2024/4/5 |
986 |
992 |
973 |
977 |
-3.84% |
81,400 |
2024/4/4 |
1,020 |
1,020 |
989 |
1,016 |
+1.60% |
52,600 |
2024/4/3 |
1,010 |
1,032 |
989 |
1,000 |
-1.19% |
130,100 |
2024/4/2 |
1,045 |
1,045 |
1,006 |
1,012 |
-3.25% |
65,000 |
2024/4/1 |
1,051 |
1,090 |
1,033 |
1,046 |
+0.19% |
75,000 |
2024/3/29 |
1,050 |
1,064 |
1,040 |
1,044 |
-1.23% |
46,900 |
2024/3/28 |
1,066 |
1,072 |
1,045 |
1,057 |
-1.12% |
45,300 |
2024/3/27 |
1,045 |
1,077 |
1,030 |
1,069 |
+1.71% |
75,200 |
2024/3/26 |
1,071 |
1,094 |
1,047 |
1,051 |
-2.23% |
112,000 |
2024/3/25 |
1,095 |
1,110 |
1,064 |
1,075 |
-0.28% |
163,900 |
2024/3/22 |
1,043 |
1,085 |
1,021 |
1,078 |
+2.18% |
94,500 |
2024/3/21 |
1,048 |
1,079 |
1,012 |
1,055 |
+3.63% |
146,300 |
2024/3/19 |
1,028 |
1,054 |
1,015 |
1,018 |
-1.74% |
193,800 |
2024/3/18 |
954 |
1,059 |
935 |
1,036 |
+13.97% |
480,900 |
2024/3/15 |
919 |
938 |
902 |
909 |
-0.55% |
27,700 |
2024/3/14 |
900 |
915 |
898 |
914 |
+1.56% |
40,900 |
2024/3/13 |
925 |
925 |
897 |
900 |
-1.64% |
42,400 |
2024/3/12 |
885 |
918 |
884 |
915 |
+2.46% |
19,900 |
2024/3/11 |
921 |
935 |
890 |
893 |
-3.15% |
46,400 |
2024/3/8 |
898 |
947 |
893 |
922 |
+3.36% |
156,100 |
2024/3/7 |
917 |
937 |
873 |
892 |
-7.28% |
286,000 |
2024/3/6 |
990 |
1,008 |
952 |
962 |
-3.70% |
195,100 |
2024/3/5 |
886 |
1,026 |
886 |
999 |
+11.00% |
259,000 |
2024/3/4 |
917 |
922 |
891 |
900 |
-2.17% |
135,900 |
2024/3/1 |
913 |
931 |
912 |
920 |
-1.18% |
64,200 |
2024/2/29 |
938 |
953 |
927 |
931 |
-0.85% |
78,400 |
2024/2/28 |
960 |
960 |
934 |
939 |
-1.16% |
94,600 |
2024/2/27 |
940 |
955 |
926 |
950 |
+0.53% |
136,200 |
2024/2/26 |
858 |
970 |
839 |
945 |
+9.38% |
724,800 |
2024/2/22 |
811 |
875 |
811 |
864 |
+15.35% |
656,900 |
2024/2/21 |
758 |
758 |
749 |
749 |
-1.19% |
22,300 |
2024/2/20 |
775 |
775 |
753 |
758 |
-2.82% |
34,700 |
2024/2/19 |
753 |
780 |
749 |
780 |
+4.00% |
53,700 |
2024/2/16 |
742 |
765 |
735 |
750 |
+2.60% |
115,600 |
2024/2/15 |
732 |
747 |
721 |
731 |
+0.83% |
137,900 |
2024/2/14 |
768 |
773 |
723 |
725 |
+2.11% |
128,900 |
2024/2/13 |
714 |
717 |
695 |
710 |
+0.28% |
86,400 |
2024/2/9 |
703 |
715 |
703 |
708 |
+0.43% |
24,900 |
2024/2/8 |
711 |
712 |
702 |
705 |
-1.40% |
37,600 |
2024/2/7 |
716 |
721 |
710 |
715 |
-0.56% |
15,400 |
2024/2/6 |
719 |
725 |
715 |
719 |
+0.00% |
20,300 |
2024/2/5 |
715 |
723 |
707 |
719 |
+0.56% |
18,400 |
2024/2/2 |
709 |
720 |
705 |
715 |
+0.85% |
22,000 |
2024/2/1 |
715 |
715 |
707 |
709 |
-0.56% |
32,800 |
2024/1/31 |
717 |
724 |
711 |
713 |
+0.28% |
51,300 |
2024/1/30 |
746 |
746 |
711 |
711 |
-4.44% |
130,500 |
2024/1/29 |
727 |
746 |
725 |
744 |
+3.05% |
17,900 |
2024/1/26 |
736 |
739 |
722 |
722 |
-1.37% |
39,000 |
2024/1/25 |
726 |
736 |
721 |
732 |
+1.10% |
19,000 |
2024/1/24 |
709 |
727 |
709 |
724 |
+2.26% |
19,800 |
2024/1/23 |
710 |
713 |
706 |
708 |
+0.00% |
49,100 |
2024/1/22 |
704 |
710 |
704 |
708 |
+0.85% |
17,900 |
2024/1/19 |
694 |
709 |
690 |
702 |
+0.86% |
33,300 |
2024/1/18 |
699 |
699 |
691 |
696 |
+0.00% |
15,900 |
2024/1/17 |
696 |
706 |
687 |
696 |
+0.00% |
35,000 |
2024/1/16 |
710 |
710 |
696 |
696 |
-1.56% |
28,600 |
2024/1/15 |
698 |
711 |
694 |
707 |
+1.43% |
29,400 |
2024/1/12 |
707 |
707 |
695 |
697 |
-1.55% |
64,000 |
2024/1/11 |
707 |
715 |
707 |
708 |
+0.71% |
40,200 |
2024/1/10 |
707 |
722 |
703 |
703 |
-0.85% |
48,700 |
2024/1/9 |
710 |
715 |
707 |
709 |
-0.14% |
37,400 |
2024/1/5 |
711 |
715 |
705 |
710 |
+0.00% |
33,600 |
2024/1/4 |
701 |
711 |
700 |
710 |
+1.28% |
30,600 |
2023/12/29 |
708 |
711 |
701 |
701 |
-0.71% |
36,100 |
2023/12/28 |
710 |
711 |
703 |
706 |
-3.42% |
39,300 |
2023/12/27 |
724 |
736 |
724 |
731 |
+0.00% |
83,200 |
2023/12/26 |
718 |
731 |
716 |
731 |
+1.11% |
31,000 |
2023/12/25 |
731 |
737 |
716 |
723 |
+0.14% |
24,900 |
2023/12/22 |
718 |
727 |
718 |
722 |
-0.14% |
10,500 |
2023/12/21 |
727 |
730 |
715 |
723 |
-1.77% |
17,400 |
2023/12/20 |
737 |
739 |
728 |
736 |
+0.96% |
23,000 |
2023/12/19 |
692 |
729 |
691 |
729 |
+5.35% |
38,600 |
2023/12/18 |
691 |
695 |
676 |
692 |
+0.00% |
25,500 |
2023/12/15 |
684 |
696 |
674 |
692 |
+0.87% |
32,400 |
2023/12/14 |
705 |
705 |
674 |
686 |
-2.70% |
63,500 |
2023/12/13 |
703 |
718 |
699 |
705 |
-5.37% |
91,900 |
2023/12/12 |
740 |
754 |
740 |
745 |
+1.64% |
15,000 |
2023/12/11 |
732 |
747 |
732 |
733 |
-0.14% |
20,500 |
2023/12/8 |
731 |
743 |
727 |
734 |
-0.68% |
35,200 |
2023/12/7 |
750 |
751 |
738 |
739 |
-2.12% |
33,000 |
2023/12/6 |
764 |
766 |
754 |
755 |
-0.40% |
15,400 |
2023/12/5 |
772 |
780 |
758 |
758 |
-2.82% |
20,000 |
2023/12/4 |
779 |
785 |
777 |
780 |
-0.76% |
10,200 |
2023/12/1 |
811 |
811 |
785 |
786 |
-2.60% |
9,700 |
2023/11/30 |
794 |
814 |
791 |
807 |
+1.64% |
15,100 |
2023/11/29 |
781 |
794 |
778 |
794 |
+1.93% |
23,200 |
2023/11/28 |
785 |
785 |
773 |
779 |
-0.26% |
12,100 |
2023/11/27 |
777 |
782 |
775 |
781 |
+1.30% |
13,000 |
2023/11/24 |
762 |
773 |
757 |
771 |
+1.45% |
5,800 |
2023/11/22 |
743 |
760 |
743 |
760 |
+1.60% |
6,900 |
2023/11/21 |
749 |
750 |
742 |
748 |
-0.13% |
13,600 |
2023/11/20 |
745 |
765 |
745 |
749 |
+0.27% |
18,900 |
2023/11/17 |
741 |
749 |
741 |
747 |
+0.95% |
4,800 |
2023/11/16 |
750 |
750 |
740 |
740 |
-0.80% |
16,400 |
2023/11/15 |
754 |
754 |
742 |
746 |
-1.06% |
11,800 |
2023/11/14 |
740 |
761 |
725 |
754 |
-2.46% |
73,800 |
2023/11/13 |
771 |
777 |
762 |
773 |
+1.98% |
43,600 |
2023/11/10 |
750 |
758 |
743 |
758 |
+0.40% |
12,300 |
2023/11/9 |
749 |
755 |
743 |
755 |
+1.07% |
12,600 |
2023/11/8 |
758 |
759 |
745 |
747 |
-0.66% |
13,500 |
2023/11/7 |
762 |
767 |
752 |
752 |
-1.31% |
12,600 |
2023/11/6 |
755 |
767 |
753 |
762 |
+1.20% |
18,400 |
2023/11/2 |
764 |
764 |
752 |
753 |
-0.66% |
13,900 |
2023/11/1 |
751 |
761 |
751 |
758 |
+1.20% |
21,000 |
2023/10/31 |
736 |
754 |
732 |
749 |
+3.88% |
57,300 |
2023/10/30 |
760 |
768 |
721 |
721 |
-6.00% |
158,900 |
2023/10/27 |
747 |
768 |
747 |
767 |
+2.68% |
12,900 |
2023/10/26 |
754 |
755 |
745 |
747 |
-0.66% |
23,700 |
|