日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,000 |
1,004 |
958 |
979 |
-2.00% |
329,100 |
2024/4/18 |
997 |
1,009 |
978 |
999 |
-1.19% |
234,500 |
2024/4/17 |
985 |
1,023 |
980 |
1,011 |
+4.23% |
469,900 |
2024/4/16 |
979 |
984 |
951 |
970 |
-2.32% |
287,600 |
2024/4/15 |
985 |
997 |
975 |
993 |
-0.30% |
182,200 |
2024/4/12 |
994 |
1,015 |
991 |
996 |
+0.61% |
194,600 |
2024/4/11 |
989 |
1,003 |
973 |
990 |
-0.40% |
148,100 |
2024/4/10 |
997 |
1,007 |
990 |
994 |
-0.30% |
194,100 |
2024/4/9 |
994 |
1,004 |
986 |
997 |
+0.61% |
114,200 |
2024/4/8 |
985 |
993 |
980 |
991 |
+0.92% |
129,600 |
2024/4/5 |
985 |
986 |
963 |
982 |
-1.70% |
135,600 |
2024/4/4 |
1,010 |
1,016 |
997 |
999 |
+0.40% |
261,800 |
2024/4/3 |
973 |
1,002 |
965 |
995 |
+1.22% |
133,100 |
2024/4/2 |
971 |
987 |
969 |
983 |
+0.51% |
123,000 |
2024/4/1 |
1,011 |
1,011 |
974 |
978 |
-2.98% |
144,600 |
2024/3/29 |
1,017 |
1,017 |
1,001 |
1,008 |
+0.30% |
70,300 |
2024/3/28 |
1,005 |
1,018 |
995 |
1,005 |
-1.28% |
90,000 |
2024/3/27 |
1,006 |
1,022 |
1,006 |
1,018 |
+1.80% |
131,300 |
2024/3/26 |
995 |
1,013 |
993 |
1,000 |
-0.20% |
87,400 |
2024/3/25 |
1,020 |
1,026 |
995 |
1,002 |
-1.96% |
174,800 |
2024/3/22 |
1,005 |
1,023 |
1,000 |
1,022 |
+2.00% |
196,700 |
2024/3/21 |
1,025 |
1,031 |
997 |
1,002 |
-0.50% |
242,900 |
2024/3/19 |
992 |
1,017 |
992 |
1,007 |
+1.82% |
141,600 |
2024/3/18 |
995 |
998 |
986 |
989 |
-0.10% |
134,700 |
2024/3/15 |
1,009 |
1,009 |
977 |
990 |
-2.94% |
221,400 |
2024/3/14 |
1,004 |
1,020 |
996 |
1,020 |
+1.69% |
238,300 |
2024/3/13 |
1,019 |
1,019 |
995 |
1,003 |
-0.30% |
148,600 |
2024/3/12 |
970 |
1,006 |
964 |
1,006 |
+2.13% |
175,400 |
2024/3/11 |
992 |
1,011 |
973 |
985 |
-3.62% |
226,000 |
2024/3/8 |
989 |
1,037 |
989 |
1,022 |
+3.55% |
330,300 |
2024/3/7 |
1,010 |
1,012 |
979 |
987 |
-1.99% |
262,500 |
2024/3/6 |
995 |
1,020 |
985 |
1,007 |
+0.30% |
337,600 |
2024/3/5 |
996 |
1,020 |
988 |
1,004 |
+0.20% |
255,500 |
2024/3/4 |
996 |
1,007 |
983 |
1,002 |
+3.73% |
613,200 |
2024/3/1 |
908 |
975 |
908 |
966 |
+6.39% |
394,700 |
2024/2/29 |
931 |
931 |
908 |
908 |
-2.47% |
135,200 |
2024/2/28 |
909 |
937 |
905 |
931 |
+2.42% |
179,400 |
2024/2/27 |
925 |
925 |
909 |
909 |
-1.73% |
166,900 |
2024/2/26 |
930 |
933 |
920 |
925 |
+0.22% |
172,800 |
2024/2/22 |
938 |
940 |
920 |
923 |
+0.00% |
94,200 |
2024/2/21 |
939 |
939 |
913 |
923 |
-0.65% |
135,200 |
2024/2/20 |
938 |
943 |
929 |
929 |
-1.48% |
101,900 |
2024/2/19 |
958 |
958 |
941 |
943 |
-1.57% |
177,300 |
2024/2/16 |
920 |
961 |
920 |
958 |
+3.90% |
341,500 |
2024/2/15 |
943 |
947 |
922 |
922 |
-0.97% |
175,400 |
2024/2/14 |
950 |
953 |
919 |
931 |
-3.52% |
327,300 |
2024/2/13 |
908 |
968 |
908 |
965 |
+7.82% |
725,500 |
2024/2/9 |
899 |
910 |
891 |
895 |
-1.32% |
153,100 |
2024/2/8 |
910 |
910 |
896 |
907 |
-0.22% |
162,400 |
2024/2/7 |
890 |
916 |
890 |
909 |
+1.22% |
236,900 |
2024/2/6 |
902 |
902 |
892 |
898 |
-0.44% |
97,400 |
2024/2/5 |
898 |
903 |
893 |
902 |
+1.01% |
165,300 |
2024/2/2 |
890 |
900 |
879 |
893 |
+0.34% |
160,700 |
2024/2/1 |
880 |
894 |
880 |
890 |
+0.00% |
111,000 |
2024/1/31 |
882 |
895 |
879 |
890 |
+0.45% |
125,600 |
2024/1/30 |
890 |
893 |
882 |
886 |
-0.45% |
104,100 |
2024/1/29 |
883 |
891 |
883 |
890 |
+0.23% |
101,400 |
2024/1/26 |
892 |
893 |
887 |
888 |
-0.56% |
104,700 |
2024/1/25 |
887 |
897 |
886 |
893 |
+0.56% |
165,700 |
2024/1/24 |
886 |
895 |
882 |
888 |
+0.11% |
107,200 |
2024/1/23 |
895 |
895 |
879 |
887 |
-0.34% |
147,100 |
2024/1/22 |
889 |
891 |
884 |
890 |
+1.83% |
145,600 |
2024/1/19 |
858 |
881 |
853 |
874 |
+3.19% |
280,300 |
2024/1/18 |
842 |
850 |
842 |
847 |
+0.12% |
76,200 |
2024/1/17 |
841 |
857 |
841 |
846 |
+0.48% |
219,500 |
2024/1/16 |
854 |
859 |
842 |
842 |
-1.41% |
81,800 |
2024/1/15 |
852 |
859 |
850 |
854 |
-0.35% |
97,000 |
2024/1/12 |
866 |
870 |
852 |
857 |
-1.04% |
115,900 |
2024/1/11 |
866 |
874 |
861 |
866 |
+0.35% |
103,800 |
2024/1/10 |
878 |
878 |
863 |
863 |
-1.71% |
178,300 |
2024/1/9 |
875 |
883 |
870 |
878 |
+1.74% |
251,700 |
2024/1/5 |
874 |
878 |
862 |
863 |
-1.15% |
158,600 |
2024/1/4 |
850 |
875 |
846 |
873 |
+1.75% |
234,900 |
2023/12/29 |
853 |
859 |
849 |
858 |
+0.59% |
151,000 |
2023/12/28 |
853 |
857 |
845 |
853 |
+0.00% |
143,100 |
2023/12/27 |
840 |
854 |
840 |
853 |
+0.95% |
157,300 |
2023/12/26 |
844 |
850 |
840 |
845 |
+0.84% |
116,700 |
2023/12/25 |
855 |
860 |
837 |
838 |
-1.87% |
140,500 |
2023/12/22 |
855 |
866 |
851 |
854 |
+0.83% |
255,500 |
2023/12/21 |
847 |
858 |
846 |
847 |
-0.94% |
315,600 |
2023/12/20 |
845 |
866 |
843 |
855 |
+2.03% |
467,100 |
2023/12/19 |
813 |
841 |
813 |
838 |
+2.70% |
364,400 |
2023/12/18 |
814 |
819 |
808 |
816 |
-0.49% |
152,100 |
2023/12/15 |
800 |
822 |
800 |
820 |
+2.63% |
250,100 |
2023/12/14 |
811 |
819 |
798 |
799 |
-1.11% |
127,200 |
2023/12/13 |
805 |
814 |
804 |
808 |
+0.62% |
119,200 |
2023/12/12 |
810 |
814 |
801 |
803 |
-0.50% |
174,200 |
2023/12/11 |
794 |
808 |
793 |
807 |
+1.25% |
190,500 |
2023/12/8 |
803 |
807 |
793 |
797 |
-0.87% |
257,400 |
2023/12/7 |
811 |
811 |
800 |
804 |
-1.47% |
182,100 |
2023/12/6 |
790 |
818 |
790 |
816 |
+1.37% |
301,100 |
2023/12/5 |
815 |
815 |
805 |
805 |
-2.31% |
166,600 |
2023/12/4 |
823 |
829 |
816 |
824 |
-0.48% |
166,600 |
2023/12/1 |
835 |
835 |
823 |
828 |
-0.24% |
171,000 |
2023/11/30 |
809 |
832 |
809 |
830 |
+2.09% |
331,800 |
2023/11/29 |
814 |
821 |
808 |
813 |
-0.12% |
185,800 |
2023/11/28 |
817 |
818 |
810 |
814 |
-0.12% |
154,000 |
2023/11/27 |
825 |
828 |
813 |
815 |
-0.85% |
141,800 |
2023/11/24 |
828 |
840 |
818 |
822 |
+0.49% |
275,300 |
2023/11/22 |
805 |
818 |
800 |
818 |
+2.51% |
252,600 |
2023/11/21 |
795 |
801 |
789 |
798 |
+0.76% |
198,600 |
2023/11/20 |
803 |
803 |
789 |
792 |
-0.88% |
154,900 |
2023/11/17 |
800 |
801 |
790 |
799 |
-0.37% |
153,300 |
2023/11/16 |
806 |
806 |
794 |
802 |
+0.50% |
257,200 |
2023/11/15 |
783 |
800 |
779 |
798 |
+3.23% |
369,500 |
2023/11/14 |
771 |
778 |
763 |
773 |
+0.26% |
421,100 |
2023/11/13 |
771 |
794 |
765 |
771 |
-3.75% |
524,100 |
2023/11/10 |
800 |
803 |
787 |
801 |
-0.12% |
233,800 |
2023/11/9 |
790 |
803 |
790 |
802 |
+1.01% |
204,100 |
2023/11/8 |
804 |
810 |
787 |
794 |
-1.12% |
337,500 |
2023/11/7 |
818 |
818 |
801 |
803 |
-1.47% |
150,800 |
2023/11/6 |
824 |
824 |
805 |
815 |
+1.88% |
332,600 |
2023/11/2 |
792 |
800 |
788 |
800 |
+1.78% |
314,700 |
2023/11/1 |
799 |
802 |
779 |
786 |
-0.51% |
297,300 |
2023/10/31 |
788 |
791 |
763 |
790 |
+1.41% |
479,500 |
2023/10/30 |
768 |
779 |
759 |
779 |
+1.04% |
508,900 |
2023/10/27 |
747 |
771 |
747 |
771 |
+2.94% |
657,500 |
2023/10/26 |
777 |
794 |
746 |
749 |
-9.32% |
1,275,900 |
2023/10/25 |
830 |
835 |
824 |
826 |
+0.49% |
191,000 |
2023/10/24 |
806 |
825 |
801 |
822 |
+2.11% |
213,400 |
2023/10/23 |
808 |
815 |
804 |
805 |
-0.62% |
164,300 |
2023/10/20 |
813 |
813 |
806 |
810 |
-0.86% |
178,600 |
2023/10/19 |
818 |
821 |
811 |
817 |
-1.92% |
204,600 |
|