日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,192 |
1,210 |
1,192 |
1,200 |
+0.84% |
2,000 |
2024/4/23 |
1,190 |
1,195 |
1,170 |
1,190 |
+0.25% |
4,800 |
2024/4/22 |
1,161 |
1,198 |
1,161 |
1,187 |
+2.24% |
11,300 |
2024/4/19 |
1,220 |
1,226 |
1,136 |
1,161 |
-5.07% |
41,100 |
2024/4/18 |
1,214 |
1,227 |
1,193 |
1,223 |
+0.41% |
12,600 |
2024/4/17 |
1,215 |
1,252 |
1,215 |
1,218 |
-0.33% |
14,300 |
2024/4/16 |
1,289 |
1,293 |
1,200 |
1,222 |
-5.49% |
34,900 |
2024/4/15 |
1,302 |
1,309 |
1,280 |
1,293 |
-1.15% |
23,500 |
2024/4/12 |
1,299 |
1,323 |
1,295 |
1,308 |
+0.77% |
13,700 |
2024/4/11 |
1,279 |
1,299 |
1,278 |
1,298 |
+1.41% |
21,200 |
2024/4/10 |
1,273 |
1,314 |
1,253 |
1,280 |
+0.31% |
18,100 |
2024/4/9 |
1,285 |
1,293 |
1,271 |
1,276 |
-0.55% |
14,000 |
2024/4/8 |
1,306 |
1,308 |
1,277 |
1,283 |
-1.76% |
16,000 |
2024/4/5 |
1,325 |
1,335 |
1,295 |
1,306 |
-2.90% |
10,600 |
2024/4/4 |
1,346 |
1,385 |
1,340 |
1,345 |
+0.52% |
15,600 |
2024/4/3 |
1,330 |
1,361 |
1,270 |
1,338 |
+0.07% |
17,700 |
2024/4/2 |
1,380 |
1,380 |
1,330 |
1,337 |
-1.55% |
23,100 |
2024/4/1 |
1,377 |
1,387 |
1,340 |
1,358 |
-0.95% |
15,500 |
2024/3/29 |
1,396 |
1,414 |
1,360 |
1,371 |
-2.77% |
17,300 |
2024/3/28 |
1,382 |
1,443 |
1,382 |
1,410 |
+2.10% |
15,200 |
2024/3/27 |
1,402 |
1,415 |
1,377 |
1,381 |
-1.50% |
17,500 |
2024/3/26 |
1,417 |
1,419 |
1,320 |
1,402 |
+1.82% |
21,000 |
2024/3/25 |
1,372 |
1,439 |
1,372 |
1,377 |
+0.81% |
27,100 |
2024/3/22 |
1,381 |
1,381 |
1,354 |
1,366 |
-0.73% |
10,600 |
2024/3/21 |
1,353 |
1,389 |
1,341 |
1,376 |
+3.23% |
35,000 |
2024/3/19 |
1,354 |
1,354 |
1,310 |
1,333 |
-1.04% |
16,700 |
2024/3/18 |
1,312 |
1,351 |
1,302 |
1,347 |
+4.42% |
29,900 |
2024/3/15 |
1,278 |
1,303 |
1,278 |
1,290 |
-0.62% |
10,600 |
2024/3/14 |
1,299 |
1,310 |
1,270 |
1,298 |
+1.25% |
10,600 |
2024/3/13 |
1,323 |
1,350 |
1,282 |
1,282 |
-1.61% |
9,800 |
2024/3/12 |
1,258 |
1,307 |
1,243 |
1,303 |
+2.60% |
7,500 |
2024/3/11 |
1,310 |
1,327 |
1,212 |
1,270 |
-5.22% |
23,100 |
2024/3/8 |
1,338 |
1,340 |
1,291 |
1,340 |
+1.52% |
14,400 |
2024/3/7 |
1,380 |
1,380 |
1,269 |
1,320 |
-4.00% |
24,000 |
2024/3/6 |
1,341 |
1,380 |
1,311 |
1,375 |
+1.93% |
17,200 |
2024/3/5 |
1,256 |
1,397 |
1,256 |
1,349 |
+7.40% |
63,400 |
2024/3/4 |
1,259 |
1,310 |
1,236 |
1,256 |
+0.48% |
19,300 |
2024/3/1 |
1,332 |
1,420 |
1,215 |
1,250 |
-2.04% |
81,900 |
2024/2/29 |
1,129 |
1,297 |
1,125 |
1,276 |
+16.11% |
80,800 |
2024/2/28 |
1,117 |
1,117 |
1,096 |
1,099 |
-1.43% |
6,500 |
2024/2/27 |
1,096 |
1,120 |
1,087 |
1,115 |
+1.83% |
10,200 |
2024/2/26 |
1,060 |
1,095 |
1,060 |
1,095 |
+4.29% |
10,100 |
2024/2/22 |
1,071 |
1,090 |
1,044 |
1,050 |
-1.59% |
11,500 |
2024/2/21 |
1,080 |
1,090 |
1,060 |
1,067 |
-3.00% |
9,500 |
2024/2/20 |
1,110 |
1,130 |
1,084 |
1,100 |
+0.00% |
18,700 |
2024/2/19 |
1,055 |
1,100 |
1,055 |
1,100 |
+5.16% |
21,600 |
2024/2/16 |
1,045 |
1,046 |
1,027 |
1,046 |
+0.58% |
7,700 |
2024/2/15 |
1,050 |
1,052 |
1,040 |
1,040 |
+0.00% |
5,900 |
2024/2/14 |
1,054 |
1,054 |
1,033 |
1,040 |
-0.95% |
4,400 |
2024/2/13 |
1,024 |
1,050 |
1,024 |
1,050 |
+2.94% |
7,300 |
2024/2/9 |
1,042 |
1,066 |
1,019 |
1,020 |
-3.04% |
9,600 |
2024/2/8 |
1,052 |
1,056 |
1,046 |
1,052 |
+0.00% |
5,900 |
2024/2/7 |
1,052 |
1,078 |
1,046 |
1,052 |
-1.13% |
15,000 |
2024/2/6 |
1,085 |
1,085 |
1,055 |
1,064 |
-1.66% |
9,400 |
2024/2/5 |
1,052 |
1,084 |
1,045 |
1,082 |
+2.85% |
27,700 |
2024/2/2 |
1,066 |
1,070 |
1,023 |
1,052 |
-1.13% |
20,400 |
2024/2/1 |
1,026 |
1,065 |
1,025 |
1,064 |
+2.70% |
38,200 |
2024/1/31 |
972 |
1,108 |
972 |
1,036 |
+7.58% |
143,400 |
2024/1/30 |
959 |
972 |
959 |
963 |
+0.42% |
18,400 |
2024/1/29 |
965 |
965 |
959 |
959 |
-0.10% |
6,300 |
2024/1/26 |
961 |
961 |
955 |
960 |
+0.42% |
2,100 |
2024/1/25 |
953 |
960 |
949 |
956 |
+0.31% |
4,400 |
2024/1/24 |
943 |
953 |
943 |
953 |
+1.06% |
7,100 |
2024/1/23 |
939 |
948 |
935 |
943 |
+0.43% |
5,000 |
2024/1/22 |
941 |
944 |
939 |
939 |
-0.11% |
4,000 |
2024/1/19 |
941 |
950 |
940 |
940 |
+0.00% |
5,200 |
2024/1/18 |
939 |
949 |
935 |
940 |
-1.78% |
5,500 |
2024/1/17 |
967 |
968 |
926 |
957 |
+0.53% |
9,500 |
2024/1/16 |
963 |
963 |
940 |
952 |
+0.00% |
6,400 |
2024/1/15 |
957 |
965 |
949 |
952 |
-0.52% |
7,900 |
2024/1/12 |
979 |
979 |
935 |
957 |
-1.34% |
18,200 |
2024/1/11 |
936 |
970 |
934 |
970 |
+4.53% |
19,500 |
2024/1/10 |
913 |
933 |
908 |
928 |
+2.20% |
15,200 |
2024/1/9 |
900 |
914 |
900 |
908 |
+1.45% |
14,600 |
2024/1/5 |
889 |
900 |
889 |
895 |
+0.67% |
10,300 |
2024/1/4 |
874 |
890 |
873 |
889 |
+0.91% |
6,000 |
2023/12/29 |
874 |
883 |
872 |
881 |
+0.80% |
3,300 |
2023/12/28 |
856 |
874 |
856 |
874 |
+2.34% |
4,700 |
2023/12/27 |
855 |
858 |
852 |
854 |
+0.23% |
3,700 |
2023/12/26 |
854 |
857 |
848 |
852 |
+0.71% |
4,000 |
2023/12/25 |
852 |
853 |
846 |
846 |
+0.00% |
3,500 |
2023/12/22 |
840 |
849 |
838 |
846 |
+0.95% |
1,700 |
2023/12/21 |
838 |
840 |
838 |
838 |
-0.59% |
1,300 |
2023/12/20 |
855 |
855 |
843 |
843 |
-0.59% |
5,500 |
2023/12/19 |
848 |
860 |
846 |
848 |
+0.95% |
6,400 |
2023/12/18 |
817 |
840 |
815 |
840 |
+4.22% |
4,900 |
2023/12/15 |
802 |
811 |
800 |
806 |
+0.00% |
4,400 |
2023/12/14 |
810 |
815 |
806 |
806 |
-0.62% |
2,700 |
2023/12/13 |
810 |
815 |
807 |
811 |
+0.12% |
8,800 |
2023/12/12 |
812 |
818 |
810 |
810 |
-0.25% |
16,400 |
2023/12/11 |
818 |
825 |
807 |
812 |
-0.85% |
4,600 |
2023/12/8 |
832 |
833 |
808 |
819 |
-3.08% |
16,200 |
2023/12/7 |
858 |
859 |
845 |
845 |
-2.20% |
4,700 |
2023/12/6 |
877 |
877 |
860 |
864 |
-1.48% |
5,600 |
2023/12/5 |
888 |
888 |
875 |
877 |
-1.24% |
9,000 |
2023/12/4 |
880 |
890 |
875 |
888 |
+2.66% |
9,400 |
2023/12/1 |
864 |
875 |
851 |
865 |
+2.25% |
23,800 |
2023/11/30 |
840 |
846 |
840 |
846 |
+0.83% |
5,800 |
2023/11/29 |
841 |
841 |
836 |
839 |
-0.12% |
3,200 |
2023/11/28 |
834 |
842 |
834 |
840 |
+0.84% |
2,100 |
2023/11/27 |
844 |
844 |
833 |
833 |
-0.72% |
3,200 |
2023/11/24 |
844 |
844 |
839 |
839 |
+0.12% |
1,700 |
2023/11/22 |
838 |
841 |
838 |
838 |
+0.00% |
1,200 |
2023/11/21 |
840 |
841 |
835 |
838 |
+0.00% |
1,100 |
2023/11/20 |
836 |
845 |
836 |
838 |
+0.48% |
5,700 |
2023/11/17 |
816 |
834 |
816 |
834 |
+2.21% |
3,900 |
2023/11/16 |
822 |
824 |
816 |
816 |
-0.97% |
3,800 |
2023/11/15 |
820 |
828 |
818 |
824 |
+0.73% |
3,600 |
2023/11/14 |
818 |
829 |
817 |
818 |
+0.00% |
2,100 |
2023/11/13 |
825 |
835 |
815 |
818 |
+0.74% |
5,900 |
2023/11/10 |
809 |
814 |
791 |
812 |
+0.37% |
5,100 |
2023/11/9 |
822 |
822 |
805 |
809 |
+0.00% |
2,000 |
2023/11/8 |
839 |
839 |
802 |
809 |
-2.53% |
8,800 |
2023/11/7 |
836 |
836 |
821 |
830 |
-0.72% |
4,700 |
2023/11/6 |
848 |
850 |
836 |
836 |
-1.42% |
12,900 |
2023/11/2 |
855 |
856 |
833 |
848 |
-0.24% |
25,500 |
2023/11/1 |
876 |
900 |
834 |
850 |
+8.14% |
85,000 |
2023/10/31 |
767 |
786 |
767 |
786 |
+2.48% |
2,200 |
2023/10/30 |
761 |
770 |
761 |
767 |
+1.05% |
1,800 |
2023/10/27 |
754 |
760 |
754 |
759 |
+0.66% |
1,100 |
2023/10/26 |
753 |
757 |
753 |
754 |
-1.82% |
4,300 |
2023/10/25 |
765 |
769 |
765 |
768 |
+0.52% |
2,000 |
2023/10/24 |
764 |
767 |
753 |
764 |
+0.53% |
18,600 |
|