日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
976 |
976 |
935 |
948 |
-3.07% |
25,600 |
2024/4/18 |
960 |
981 |
958 |
978 |
+1.14% |
15,300 |
2024/4/17 |
967 |
970 |
940 |
967 |
-0.21% |
33,600 |
2024/4/16 |
988 |
991 |
969 |
969 |
-2.22% |
17,100 |
2024/4/15 |
987 |
997 |
985 |
991 |
-1.10% |
11,000 |
2024/4/12 |
1,015 |
1,015 |
998 |
1,002 |
-1.09% |
14,600 |
2024/4/11 |
1,006 |
1,017 |
1,003 |
1,013 |
-0.88% |
9,900 |
2024/4/10 |
999 |
1,036 |
996 |
1,022 |
+2.71% |
70,700 |
2024/4/9 |
963 |
995 |
963 |
995 |
+3.11% |
25,500 |
2024/4/8 |
965 |
974 |
961 |
965 |
+0.84% |
15,800 |
2024/4/5 |
957 |
970 |
945 |
957 |
-1.54% |
32,000 |
2024/4/4 |
995 |
995 |
967 |
972 |
-1.12% |
24,800 |
2024/4/3 |
982 |
1,000 |
980 |
983 |
-1.40% |
25,800 |
2024/4/2 |
1,016 |
1,023 |
972 |
997 |
-2.54% |
81,600 |
2024/4/1 |
1,035 |
1,045 |
1,022 |
1,023 |
-1.16% |
40,800 |
2024/3/29 |
1,039 |
1,059 |
1,028 |
1,035 |
-0.38% |
44,000 |
2024/3/28 |
1,021 |
1,044 |
1,012 |
1,039 |
+1.56% |
49,400 |
2024/3/27 |
1,021 |
1,040 |
1,017 |
1,023 |
+0.59% |
42,800 |
2024/3/26 |
1,030 |
1,030 |
1,013 |
1,017 |
-1.26% |
28,500 |
2024/3/25 |
1,035 |
1,059 |
1,030 |
1,030 |
-1.06% |
45,200 |
2024/3/22 |
1,047 |
1,047 |
1,030 |
1,041 |
+0.48% |
24,500 |
2024/3/21 |
1,035 |
1,043 |
1,030 |
1,036 |
+0.58% |
25,300 |
2024/3/19 |
1,039 |
1,039 |
1,020 |
1,030 |
-0.48% |
21,300 |
2024/3/18 |
1,029 |
1,041 |
1,022 |
1,035 |
+3.71% |
40,900 |
2024/3/15 |
1,013 |
1,019 |
997 |
998 |
-1.96% |
40,600 |
2024/3/14 |
1,024 |
1,024 |
1,005 |
1,018 |
-2.12% |
28,300 |
2024/3/13 |
1,052 |
1,059 |
1,025 |
1,040 |
+0.58% |
50,400 |
2024/3/12 |
1,011 |
1,036 |
1,011 |
1,034 |
+1.27% |
39,600 |
2024/3/11 |
1,015 |
1,030 |
1,002 |
1,021 |
-1.64% |
78,300 |
2024/3/8 |
1,039 |
1,064 |
1,034 |
1,038 |
-2.44% |
120,400 |
2024/3/7 |
1,104 |
1,110 |
1,064 |
1,064 |
-2.56% |
114,600 |
2024/3/6 |
1,129 |
1,150 |
1,085 |
1,092 |
-4.21% |
488,600 |
2024/3/5 |
1,100 |
1,140 |
1,051 |
1,140 |
+15.15% |
723,500 |
2024/3/4 |
966 |
1,006 |
957 |
990 |
+3.12% |
55,800 |
2024/3/1 |
979 |
984 |
955 |
960 |
-1.54% |
22,500 |
2024/2/29 |
982 |
985 |
969 |
975 |
-1.61% |
44,500 |
2024/2/28 |
987 |
1,014 |
984 |
991 |
+0.30% |
64,900 |
2024/2/27 |
1,008 |
1,009 |
981 |
988 |
-2.27% |
69,800 |
2024/2/26 |
953 |
1,041 |
951 |
1,011 |
+7.21% |
493,400 |
2024/2/22 |
988 |
988 |
940 |
943 |
+0.96% |
69,100 |
2024/2/21 |
951 |
952 |
933 |
934 |
-2.71% |
27,600 |
2024/2/20 |
978 |
982 |
958 |
960 |
-1.84% |
34,600 |
2024/2/19 |
980 |
989 |
964 |
978 |
-0.71% |
32,200 |
2024/2/16 |
981 |
990 |
962 |
985 |
+0.20% |
60,300 |
2024/2/15 |
955 |
984 |
949 |
983 |
+3.69% |
87,000 |
2024/2/14 |
931 |
969 |
927 |
948 |
+1.17% |
74,600 |
2024/2/13 |
899 |
960 |
899 |
937 |
+2.97% |
106,400 |
2024/2/9 |
914 |
921 |
896 |
910 |
-0.44% |
51,600 |
2024/2/8 |
924 |
929 |
908 |
914 |
-0.44% |
44,100 |
2024/2/7 |
925 |
945 |
917 |
918 |
-0.76% |
88,000 |
2024/2/6 |
958 |
958 |
924 |
925 |
-3.75% |
46,800 |
2024/2/5 |
950 |
961 |
940 |
961 |
+1.80% |
43,800 |
2024/2/2 |
927 |
954 |
925 |
944 |
+2.50% |
97,000 |
2024/2/1 |
930 |
930 |
905 |
921 |
-1.29% |
30,800 |
2024/1/31 |
933 |
933 |
917 |
933 |
-0.74% |
24,200 |
2024/1/30 |
933 |
950 |
932 |
940 |
+1.40% |
42,100 |
2024/1/29 |
941 |
941 |
925 |
927 |
-1.28% |
30,000 |
2024/1/26 |
937 |
950 |
927 |
939 |
+0.75% |
83,700 |
2024/1/25 |
917 |
941 |
911 |
932 |
+2.31% |
58,900 |
2024/1/24 |
918 |
918 |
902 |
911 |
-0.76% |
20,900 |
2024/1/23 |
902 |
927 |
895 |
918 |
+1.89% |
67,000 |
2024/1/22 |
876 |
905 |
876 |
901 |
+3.44% |
32,600 |
2024/1/19 |
867 |
876 |
866 |
871 |
+0.23% |
16,600 |
2024/1/18 |
861 |
872 |
860 |
869 |
+0.46% |
10,200 |
2024/1/17 |
873 |
874 |
862 |
865 |
-0.57% |
21,200 |
2024/1/16 |
880 |
885 |
870 |
870 |
-1.14% |
15,600 |
2024/1/15 |
888 |
890 |
878 |
880 |
-1.12% |
27,300 |
2024/1/12 |
882 |
893 |
875 |
890 |
+0.23% |
15,000 |
2024/1/11 |
891 |
896 |
882 |
888 |
-0.22% |
25,300 |
2024/1/10 |
896 |
905 |
889 |
890 |
-1.33% |
16,300 |
2024/1/9 |
880 |
902 |
880 |
902 |
+2.97% |
25,600 |
2024/1/5 |
888 |
888 |
874 |
876 |
-2.01% |
15,300 |
2024/1/4 |
874 |
894 |
861 |
894 |
+1.48% |
23,500 |
2023/12/29 |
888 |
894 |
880 |
881 |
-0.68% |
22,600 |
2023/12/28 |
870 |
887 |
863 |
887 |
+1.95% |
14,900 |
2023/12/27 |
834 |
876 |
834 |
870 |
+3.82% |
59,700 |
2023/12/26 |
849 |
853 |
838 |
838 |
-0.95% |
75,600 |
2023/12/25 |
864 |
864 |
846 |
846 |
-1.28% |
20,800 |
2023/12/22 |
853 |
860 |
852 |
857 |
+0.47% |
19,900 |
2023/12/21 |
844 |
859 |
844 |
853 |
+0.00% |
20,100 |
2023/12/20 |
846 |
855 |
845 |
853 |
+1.07% |
37,000 |
2023/12/19 |
854 |
856 |
841 |
844 |
-1.29% |
21,900 |
2023/12/18 |
848 |
855 |
842 |
855 |
+0.83% |
19,200 |
2023/12/15 |
836 |
849 |
833 |
848 |
+1.19% |
31,800 |
2023/12/14 |
845 |
857 |
838 |
838 |
-1.18% |
23,000 |
2023/12/13 |
840 |
855 |
837 |
848 |
+0.36% |
26,800 |
2023/12/12 |
853 |
865 |
841 |
845 |
-1.86% |
42,800 |
2023/12/11 |
877 |
877 |
859 |
861 |
-0.46% |
36,000 |
2023/12/8 |
880 |
880 |
864 |
865 |
-1.48% |
33,100 |
2023/12/7 |
883 |
887 |
871 |
878 |
-2.01% |
30,100 |
2023/12/6 |
893 |
908 |
892 |
896 |
-0.55% |
21,600 |
2023/12/5 |
915 |
916 |
901 |
901 |
-2.49% |
27,000 |
2023/12/4 |
913 |
926 |
908 |
924 |
+1.20% |
29,900 |
2023/12/1 |
922 |
923 |
910 |
913 |
-1.62% |
17,800 |
2023/11/30 |
927 |
933 |
920 |
928 |
+0.11% |
20,100 |
2023/11/29 |
929 |
932 |
921 |
927 |
-0.22% |
13,700 |
2023/11/28 |
912 |
933 |
912 |
929 |
+1.75% |
18,200 |
2023/11/27 |
913 |
926 |
913 |
913 |
+0.11% |
20,000 |
2023/11/24 |
916 |
927 |
909 |
912 |
-2.04% |
40,300 |
2023/11/22 |
940 |
940 |
921 |
931 |
-0.53% |
11,600 |
2023/11/21 |
945 |
945 |
918 |
936 |
+0.11% |
24,500 |
2023/11/20 |
905 |
940 |
905 |
935 |
+3.89% |
43,500 |
2023/11/17 |
900 |
911 |
897 |
900 |
+0.00% |
11,500 |
2023/11/16 |
881 |
918 |
881 |
900 |
+0.67% |
17,400 |
2023/11/15 |
875 |
925 |
875 |
894 |
+3.00% |
36,900 |
2023/11/14 |
880 |
889 |
863 |
868 |
-1.48% |
15,100 |
2023/11/13 |
881 |
884 |
875 |
881 |
+0.00% |
6,600 |
2023/11/10 |
887 |
887 |
876 |
881 |
-1.45% |
10,100 |
2023/11/9 |
896 |
899 |
890 |
894 |
-0.22% |
4,100 |
2023/11/8 |
908 |
910 |
889 |
896 |
-0.88% |
5,100 |
2023/11/7 |
912 |
912 |
897 |
904 |
-0.88% |
7,300 |
2023/11/6 |
912 |
918 |
905 |
912 |
+0.22% |
9,500 |
2023/11/2 |
906 |
921 |
906 |
910 |
+1.11% |
16,800 |
2023/11/1 |
911 |
912 |
900 |
900 |
-0.55% |
6,000 |
2023/10/31 |
892 |
910 |
889 |
905 |
+1.57% |
12,300 |
2023/10/30 |
900 |
909 |
883 |
891 |
-1.87% |
11,900 |
2023/10/27 |
888 |
914 |
888 |
908 |
+2.25% |
15,200 |
2023/10/26 |
898 |
903 |
887 |
888 |
-1.33% |
10,500 |
2023/10/25 |
899 |
903 |
888 |
900 |
+1.35% |
10,200 |
2023/10/24 |
871 |
894 |
853 |
888 |
+2.07% |
36,900 |
2023/10/23 |
893 |
902 |
870 |
870 |
-4.19% |
30,700 |
2023/10/20 |
901 |
908 |
888 |
908 |
+0.44% |
15,300 |
2023/10/19 |
910 |
922 |
903 |
904 |
-1.85% |
11,000 |
|