日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
994 |
994 |
969 |
982 |
-1.01% |
33,200 |
2024/4/18 |
971 |
1,003 |
971 |
992 |
+1.22% |
9,200 |
2024/4/17 |
1,005 |
1,012 |
980 |
980 |
-2.68% |
26,500 |
2024/4/16 |
1,052 |
1,052 |
1,007 |
1,007 |
-5.36% |
30,000 |
2024/4/15 |
1,043 |
1,138 |
1,036 |
1,064 |
+3.30% |
75,900 |
2024/4/12 |
1,037 |
1,040 |
1,015 |
1,030 |
-0.68% |
20,100 |
2024/4/11 |
1,034 |
1,056 |
1,034 |
1,037 |
-1.43% |
12,000 |
2024/4/10 |
1,041 |
1,068 |
1,041 |
1,052 |
+1.35% |
12,800 |
2024/4/9 |
1,042 |
1,054 |
1,038 |
1,038 |
-1.05% |
9,200 |
2024/4/8 |
1,036 |
1,050 |
1,031 |
1,049 |
+1.55% |
9,900 |
2024/4/5 |
1,044 |
1,051 |
1,029 |
1,033 |
-1.24% |
9,800 |
2024/4/4 |
1,070 |
1,070 |
1,045 |
1,046 |
-1.51% |
10,300 |
2024/4/3 |
1,051 |
1,081 |
1,038 |
1,062 |
+3.31% |
17,000 |
2024/4/2 |
1,064 |
1,064 |
1,026 |
1,028 |
-4.19% |
73,500 |
2024/4/1 |
1,092 |
1,092 |
1,071 |
1,073 |
-2.54% |
23,700 |
2024/3/29 |
1,096 |
1,109 |
1,081 |
1,101 |
+1.29% |
33,500 |
2024/3/28 |
1,093 |
1,110 |
1,060 |
1,087 |
-2.77% |
61,200 |
2024/3/27 |
1,088 |
1,124 |
1,088 |
1,118 |
+2.76% |
49,100 |
2024/3/26 |
1,100 |
1,108 |
1,088 |
1,088 |
-1.18% |
16,000 |
2024/3/25 |
1,102 |
1,107 |
1,090 |
1,101 |
-0.18% |
16,500 |
2024/3/22 |
1,109 |
1,116 |
1,094 |
1,103 |
-0.90% |
13,300 |
2024/3/21 |
1,099 |
1,119 |
1,076 |
1,113 |
+2.58% |
24,900 |
2024/3/19 |
1,069 |
1,088 |
1,069 |
1,085 |
+0.65% |
11,600 |
2024/3/18 |
1,074 |
1,083 |
1,072 |
1,078 |
+0.37% |
13,600 |
2024/3/15 |
1,069 |
1,083 |
1,069 |
1,074 |
-0.74% |
14,000 |
2024/3/14 |
1,064 |
1,098 |
1,060 |
1,082 |
+0.74% |
57,500 |
2024/3/13 |
1,099 |
1,109 |
1,072 |
1,074 |
-2.72% |
14,300 |
2024/3/12 |
1,081 |
1,112 |
1,070 |
1,104 |
+0.82% |
21,300 |
2024/3/11 |
1,108 |
1,135 |
1,082 |
1,095 |
-2.67% |
57,900 |
2024/3/8 |
1,110 |
1,138 |
1,109 |
1,125 |
+1.08% |
18,900 |
2024/3/7 |
1,132 |
1,132 |
1,108 |
1,113 |
-1.68% |
34,500 |
2024/3/6 |
1,133 |
1,141 |
1,129 |
1,132 |
-1.22% |
17,100 |
2024/3/5 |
1,121 |
1,150 |
1,110 |
1,146 |
+1.42% |
29,600 |
2024/3/4 |
1,132 |
1,163 |
1,118 |
1,130 |
-0.18% |
45,500 |
2024/3/1 |
1,150 |
1,150 |
1,124 |
1,132 |
-2.25% |
28,100 |
2024/2/29 |
1,140 |
1,170 |
1,126 |
1,158 |
+0.61% |
21,500 |
2024/2/28 |
1,126 |
1,167 |
1,126 |
1,151 |
+2.22% |
22,600 |
2024/2/27 |
1,152 |
1,152 |
1,121 |
1,126 |
-2.17% |
26,300 |
2024/2/26 |
1,119 |
1,170 |
1,110 |
1,151 |
+2.86% |
47,100 |
2024/2/22 |
1,103 |
1,130 |
1,098 |
1,119 |
+2.19% |
31,800 |
2024/2/21 |
1,110 |
1,110 |
1,088 |
1,095 |
-3.18% |
30,300 |
2024/2/20 |
1,095 |
1,135 |
1,091 |
1,131 |
+2.26% |
63,500 |
2024/2/19 |
1,056 |
1,109 |
1,056 |
1,106 |
+5.84% |
46,200 |
2024/2/16 |
1,014 |
1,060 |
1,014 |
1,045 |
+2.65% |
29,400 |
2024/2/15 |
1,033 |
1,046 |
1,013 |
1,018 |
-1.36% |
26,000 |
2024/2/14 |
1,012 |
1,039 |
1,012 |
1,032 |
+1.28% |
28,100 |
2024/2/13 |
1,002 |
1,034 |
1,002 |
1,019 |
-0.59% |
31,400 |
2024/2/9 |
1,010 |
1,043 |
1,001 |
1,025 |
+1.49% |
41,500 |
2024/2/8 |
1,020 |
1,020 |
993 |
1,010 |
-1.08% |
46,400 |
2024/2/7 |
1,050 |
1,076 |
1,018 |
1,021 |
+0.00% |
42,200 |
2024/2/6 |
1,087 |
1,117 |
1,021 |
1,021 |
-6.16% |
153,400 |
2024/2/5 |
996 |
1,088 |
957 |
1,088 |
+15.99% |
306,800 |
2024/2/2 |
910 |
942 |
906 |
938 |
+2.96% |
28,900 |
2024/2/1 |
917 |
925 |
911 |
911 |
-1.62% |
8,700 |
2024/1/31 |
924 |
937 |
904 |
926 |
+1.42% |
18,500 |
2024/1/30 |
932 |
936 |
913 |
913 |
-2.46% |
46,500 |
2024/1/29 |
917 |
944 |
915 |
936 |
+2.97% |
32,900 |
2024/1/26 |
937 |
937 |
907 |
909 |
-2.99% |
16,100 |
2024/1/25 |
907 |
951 |
898 |
937 |
+1.63% |
59,000 |
2024/1/24 |
874 |
930 |
870 |
922 |
+5.61% |
79,700 |
2024/1/23 |
874 |
882 |
867 |
873 |
+0.23% |
12,900 |
2024/1/22 |
872 |
881 |
871 |
871 |
+0.11% |
9,400 |
2024/1/19 |
874 |
883 |
870 |
870 |
-0.34% |
20,900 |
2024/1/18 |
888 |
888 |
873 |
873 |
-0.68% |
9,600 |
2024/1/17 |
878 |
888 |
873 |
879 |
+0.11% |
10,300 |
2024/1/16 |
875 |
888 |
875 |
878 |
-0.23% |
15,900 |
2024/1/15 |
866 |
891 |
860 |
880 |
+2.92% |
26,700 |
2024/1/12 |
862 |
876 |
855 |
855 |
-1.16% |
22,300 |
2024/1/11 |
863 |
872 |
863 |
865 |
+0.23% |
9,000 |
2024/1/10 |
865 |
872 |
861 |
863 |
-0.12% |
6,700 |
2024/1/9 |
873 |
873 |
862 |
864 |
-0.69% |
9,500 |
2024/1/5 |
890 |
890 |
870 |
870 |
-1.02% |
21,000 |
2024/1/4 |
854 |
887 |
854 |
879 |
+2.93% |
25,800 |
2023/12/29 |
851 |
861 |
846 |
854 |
+0.35% |
7,500 |
2023/12/28 |
843 |
860 |
843 |
851 |
+0.35% |
5,900 |
2023/12/27 |
868 |
885 |
840 |
848 |
-1.74% |
31,600 |
2023/12/26 |
891 |
891 |
863 |
863 |
-2.71% |
24,700 |
2023/12/25 |
920 |
923 |
885 |
887 |
-0.34% |
37,200 |
2023/12/22 |
913 |
914 |
869 |
890 |
-2.52% |
131,500 |
2023/12/21 |
821 |
945 |
821 |
913 |
+11.21% |
219,700 |
2023/12/20 |
825 |
826 |
820 |
821 |
-0.48% |
14,000 |
2023/12/19 |
830 |
831 |
820 |
825 |
+0.00% |
9,200 |
2023/12/18 |
818 |
827 |
817 |
825 |
+1.10% |
7,100 |
2023/12/15 |
817 |
820 |
816 |
816 |
+0.00% |
6,500 |
2023/12/14 |
824 |
824 |
815 |
816 |
-0.49% |
8,100 |
2023/12/13 |
822 |
824 |
820 |
820 |
-0.12% |
2,900 |
2023/12/12 |
823 |
824 |
820 |
821 |
-0.24% |
3,400 |
2023/12/11 |
817 |
824 |
817 |
823 |
+0.73% |
5,600 |
2023/12/8 |
825 |
825 |
817 |
817 |
-1.68% |
13,400 |
2023/12/7 |
834 |
834 |
830 |
831 |
-0.36% |
3,300 |
2023/12/6 |
829 |
834 |
826 |
834 |
+0.60% |
3,400 |
2023/12/5 |
831 |
834 |
829 |
829 |
-0.24% |
6,400 |
2023/12/4 |
830 |
831 |
822 |
831 |
+0.85% |
9,800 |
2023/12/1 |
826 |
827 |
823 |
824 |
-0.24% |
9,400 |
2023/11/30 |
820 |
826 |
820 |
826 |
+0.49% |
7,100 |
2023/11/29 |
818 |
824 |
818 |
822 |
+0.00% |
7,300 |
2023/11/28 |
819 |
822 |
819 |
822 |
+0.49% |
5,700 |
2023/11/27 |
820 |
822 |
818 |
818 |
-0.12% |
5,500 |
2023/11/24 |
824 |
824 |
819 |
819 |
-0.12% |
8,600 |
2023/11/22 |
815 |
824 |
815 |
820 |
+0.24% |
5,400 |
2023/11/21 |
823 |
823 |
818 |
818 |
+0.00% |
4,400 |
2023/11/20 |
818 |
824 |
818 |
818 |
+0.00% |
8,000 |
2023/11/17 |
814 |
820 |
814 |
818 |
+0.49% |
6,300 |
2023/11/16 |
821 |
821 |
814 |
814 |
-0.25% |
5,600 |
2023/11/15 |
818 |
823 |
815 |
816 |
+0.12% |
10,600 |
2023/11/14 |
820 |
827 |
815 |
815 |
-0.37% |
11,600 |
2023/11/13 |
828 |
828 |
818 |
818 |
-0.24% |
5,700 |
2023/11/10 |
816 |
823 |
815 |
820 |
-0.36% |
10,600 |
2023/11/9 |
821 |
826 |
817 |
823 |
+0.61% |
11,800 |
2023/11/8 |
829 |
832 |
815 |
818 |
-1.21% |
16,600 |
2023/11/7 |
831 |
835 |
828 |
828 |
-0.36% |
7,400 |
2023/11/6 |
840 |
846 |
831 |
831 |
-2.00% |
20,900 |
2023/11/2 |
860 |
860 |
846 |
848 |
-0.93% |
14,200 |
2023/11/1 |
851 |
856 |
844 |
856 |
+0.94% |
13,400 |
2023/10/31 |
853 |
853 |
841 |
848 |
+0.00% |
24,200 |
2023/10/30 |
852 |
862 |
848 |
848 |
-0.47% |
53,600 |
2023/10/27 |
838 |
852 |
831 |
852 |
+2.53% |
22,900 |
2023/10/26 |
826 |
833 |
825 |
831 |
+0.97% |
14,600 |
2023/10/25 |
826 |
827 |
820 |
823 |
-0.24% |
8,600 |
2023/10/24 |
831 |
831 |
805 |
825 |
-0.48% |
25,100 |
2023/10/23 |
838 |
838 |
824 |
829 |
-0.36% |
9,400 |
2023/10/20 |
842 |
842 |
830 |
832 |
-1.19% |
18,600 |
2023/10/19 |
837 |
849 |
837 |
842 |
-0.36% |
12,700 |
|