日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
970 |
982 |
970 |
976 |
+0.93% |
43,900 |
2024/4/17 |
983 |
983 |
965 |
967 |
-1.12% |
76,700 |
2024/4/16 |
996 |
996 |
976 |
978 |
-1.81% |
91,200 |
2024/4/15 |
1,000 |
1,000 |
989 |
996 |
-0.90% |
88,600 |
2024/4/12 |
1,011 |
1,013 |
1,002 |
1,005 |
+0.00% |
63,800 |
2024/4/11 |
1,015 |
1,015 |
1,003 |
1,005 |
-1.37% |
42,000 |
2024/4/10 |
1,010 |
1,023 |
1,010 |
1,019 |
+1.09% |
52,500 |
2024/4/9 |
1,000 |
1,013 |
995 |
1,008 |
+0.80% |
64,800 |
2024/4/8 |
995 |
1,001 |
995 |
1,000 |
+0.70% |
59,800 |
2024/4/5 |
988 |
1,001 |
987 |
993 |
-0.20% |
101,300 |
2024/4/4 |
1,011 |
1,011 |
995 |
995 |
-1.09% |
109,500 |
2024/4/3 |
998 |
1,016 |
994 |
1,006 |
-0.20% |
97,400 |
2024/4/2 |
1,021 |
1,025 |
999 |
1,008 |
-1.75% |
141,200 |
2024/4/1 |
1,047 |
1,048 |
1,021 |
1,026 |
-2.01% |
124,300 |
2024/3/29 |
1,054 |
1,059 |
1,047 |
1,047 |
-0.76% |
131,200 |
2024/3/28 |
1,089 |
1,097 |
1,055 |
1,055 |
-6.47% |
229,500 |
2024/3/27 |
1,137 |
1,139 |
1,122 |
1,128 |
-0.88% |
195,300 |
2024/3/26 |
1,116 |
1,142 |
1,102 |
1,138 |
+0.26% |
303,200 |
2024/3/25 |
1,120 |
1,173 |
1,119 |
1,135 |
+1.70% |
510,500 |
2024/3/22 |
1,120 |
1,129 |
1,088 |
1,116 |
-1.76% |
477,900 |
2024/3/21 |
1,128 |
1,168 |
1,120 |
1,136 |
+7.58% |
1,044,800 |
2024/3/19 |
1,065 |
1,065 |
1,043 |
1,056 |
-0.66% |
186,400 |
2024/3/18 |
1,061 |
1,070 |
1,052 |
1,063 |
+2.02% |
208,700 |
2024/3/15 |
1,051 |
1,055 |
1,040 |
1,042 |
-0.38% |
151,500 |
2024/3/14 |
1,038 |
1,050 |
1,030 |
1,046 |
+1.06% |
174,300 |
2024/3/13 |
1,018 |
1,036 |
1,014 |
1,035 |
+1.97% |
166,500 |
2024/3/12 |
1,000 |
1,015 |
992 |
1,015 |
+1.50% |
84,000 |
2024/3/11 |
1,013 |
1,014 |
995 |
1,000 |
-0.60% |
109,900 |
2024/3/8 |
1,004 |
1,013 |
1,002 |
1,006 |
-0.69% |
65,000 |
2024/3/7 |
1,023 |
1,030 |
1,004 |
1,013 |
-0.78% |
166,300 |
2024/3/6 |
1,009 |
1,025 |
1,001 |
1,021 |
+1.09% |
130,700 |
2024/3/5 |
1,016 |
1,017 |
999 |
1,010 |
-0.49% |
72,600 |
2024/3/4 |
1,002 |
1,023 |
996 |
1,015 |
+1.30% |
151,900 |
2024/3/1 |
1,012 |
1,017 |
998 |
1,002 |
-1.09% |
88,400 |
2024/2/29 |
997 |
1,025 |
994 |
1,013 |
+2.22% |
207,700 |
2024/2/28 |
999 |
1,003 |
987 |
991 |
-0.80% |
113,200 |
2024/2/27 |
985 |
1,007 |
981 |
999 |
+0.20% |
164,400 |
2024/2/26 |
983 |
1,002 |
979 |
997 |
+4.51% |
441,100 |
2024/2/22 |
959 |
959 |
949 |
954 |
-0.10% |
53,900 |
2024/2/21 |
962 |
965 |
950 |
955 |
-0.52% |
70,800 |
2024/2/20 |
955 |
961 |
955 |
960 |
+0.84% |
51,600 |
2024/2/19 |
938 |
955 |
936 |
952 |
+2.15% |
61,300 |
2024/2/16 |
928 |
932 |
923 |
932 |
+0.98% |
68,900 |
2024/2/15 |
925 |
927 |
917 |
923 |
-0.43% |
87,600 |
2024/2/14 |
941 |
941 |
922 |
927 |
-1.49% |
141,700 |
2024/2/13 |
944 |
947 |
938 |
941 |
+0.11% |
121,000 |
2024/2/9 |
962 |
982 |
936 |
940 |
-2.08% |
254,400 |
2024/2/8 |
968 |
968 |
947 |
960 |
-0.52% |
163,900 |
2024/2/7 |
970 |
971 |
961 |
965 |
-0.31% |
62,300 |
2024/2/6 |
975 |
977 |
968 |
968 |
-0.41% |
65,800 |
2024/2/5 |
966 |
973 |
965 |
972 |
+0.73% |
119,100 |
2024/2/2 |
965 |
966 |
958 |
965 |
+0.21% |
53,600 |
2024/2/1 |
967 |
968 |
960 |
963 |
-0.62% |
45,800 |
2024/1/31 |
965 |
969 |
961 |
969 |
+0.41% |
42,800 |
2024/1/30 |
965 |
968 |
962 |
965 |
+0.10% |
46,100 |
2024/1/29 |
959 |
965 |
957 |
964 |
+1.05% |
50,700 |
2024/1/26 |
956 |
958 |
953 |
954 |
-0.21% |
55,500 |
2024/1/25 |
952 |
956 |
950 |
956 |
+0.42% |
45,400 |
2024/1/24 |
960 |
960 |
949 |
952 |
-0.63% |
55,500 |
2024/1/23 |
961 |
964 |
957 |
958 |
-0.31% |
47,900 |
2024/1/22 |
949 |
961 |
949 |
961 |
+1.69% |
63,500 |
2024/1/19 |
949 |
949 |
943 |
945 |
-0.21% |
39,600 |
2024/1/18 |
945 |
951 |
945 |
947 |
+0.21% |
40,200 |
2024/1/17 |
953 |
954 |
945 |
945 |
-0.42% |
50,700 |
2024/1/16 |
952 |
962 |
946 |
949 |
-0.11% |
84,200 |
2024/1/15 |
942 |
952 |
940 |
950 |
+1.17% |
53,700 |
2024/1/12 |
946 |
947 |
937 |
939 |
-0.74% |
65,200 |
2024/1/11 |
949 |
950 |
942 |
946 |
-0.11% |
70,700 |
2024/1/10 |
948 |
951 |
945 |
947 |
+0.00% |
65,900 |
2024/1/9 |
941 |
948 |
939 |
947 |
+1.28% |
70,400 |
2024/1/5 |
938 |
942 |
935 |
935 |
-0.11% |
51,200 |
2024/1/4 |
935 |
937 |
924 |
936 |
+0.11% |
52,200 |
2023/12/29 |
925 |
936 |
925 |
935 |
+1.08% |
75,100 |
2023/12/28 |
917 |
925 |
916 |
925 |
+0.54% |
44,000 |
2023/12/27 |
911 |
922 |
910 |
920 |
+0.88% |
111,100 |
2023/12/26 |
913 |
918 |
908 |
912 |
+0.00% |
88,200 |
2023/12/25 |
921 |
924 |
912 |
912 |
-0.76% |
82,600 |
2023/12/22 |
928 |
933 |
918 |
919 |
-1.39% |
77,800 |
2023/12/21 |
925 |
932 |
923 |
932 |
+0.54% |
72,400 |
2023/12/20 |
932 |
936 |
925 |
927 |
-0.11% |
86,300 |
2023/12/19 |
924 |
928 |
918 |
928 |
+0.43% |
69,900 |
2023/12/18 |
919 |
924 |
915 |
924 |
-0.32% |
66,800 |
2023/12/15 |
927 |
930 |
919 |
927 |
-0.75% |
73,400 |
2023/12/14 |
926 |
935 |
926 |
934 |
+0.97% |
69,500 |
2023/12/13 |
936 |
936 |
922 |
925 |
-1.39% |
80,600 |
2023/12/12 |
941 |
945 |
937 |
938 |
-0.32% |
56,700 |
2023/12/11 |
938 |
941 |
936 |
941 |
+0.64% |
43,900 |
2023/12/8 |
948 |
948 |
932 |
935 |
-1.58% |
87,600 |
2023/12/7 |
950 |
953 |
946 |
950 |
-0.42% |
64,600 |
2023/12/6 |
954 |
957 |
948 |
954 |
+0.10% |
66,900 |
2023/12/5 |
954 |
956 |
950 |
953 |
+0.00% |
56,900 |
2023/12/4 |
955 |
955 |
945 |
953 |
+0.21% |
59,200 |
2023/12/1 |
952 |
958 |
950 |
951 |
+0.11% |
66,000 |
2023/11/30 |
970 |
972 |
950 |
950 |
-2.26% |
93,300 |
2023/11/29 |
974 |
978 |
968 |
972 |
-0.21% |
83,600 |
2023/11/28 |
959 |
974 |
959 |
974 |
+1.46% |
105,800 |
2023/11/27 |
959 |
963 |
955 |
960 |
+0.52% |
74,100 |
2023/11/24 |
954 |
960 |
951 |
955 |
+0.42% |
93,400 |
2023/11/22 |
936 |
954 |
936 |
951 |
+1.17% |
109,400 |
2023/11/21 |
940 |
942 |
933 |
940 |
+0.64% |
69,900 |
2023/11/20 |
941 |
944 |
934 |
934 |
-0.64% |
77,700 |
2023/11/17 |
932 |
940 |
931 |
940 |
+0.53% |
56,800 |
2023/11/16 |
945 |
946 |
935 |
935 |
-1.16% |
64,300 |
2023/11/15 |
931 |
947 |
931 |
946 |
+1.18% |
153,900 |
2023/11/14 |
935 |
936 |
930 |
935 |
+0.00% |
77,000 |
2023/11/13 |
930 |
938 |
928 |
935 |
+0.11% |
105,500 |
2023/11/10 |
926 |
948 |
925 |
934 |
+3.55% |
358,600 |
2023/11/9 |
904 |
904 |
895 |
902 |
+0.67% |
73,300 |
2023/11/8 |
904 |
904 |
891 |
896 |
-0.67% |
91,000 |
2023/11/7 |
905 |
910 |
902 |
902 |
-0.33% |
43,600 |
2023/11/6 |
905 |
909 |
903 |
905 |
+0.11% |
77,000 |
2023/11/2 |
901 |
905 |
898 |
904 |
+0.33% |
49,600 |
2023/11/1 |
895 |
904 |
890 |
901 |
+0.56% |
101,100 |
2023/10/31 |
889 |
896 |
884 |
896 |
+1.59% |
74,800 |
2023/10/30 |
891 |
891 |
880 |
882 |
-1.12% |
59,700 |
2023/10/27 |
885 |
893 |
885 |
892 |
+0.79% |
81,200 |
2023/10/26 |
886 |
890 |
883 |
885 |
+0.00% |
42,200 |
2023/10/25 |
884 |
890 |
882 |
885 |
+0.45% |
58,200 |
2023/10/24 |
875 |
883 |
869 |
881 |
+0.57% |
91,400 |
2023/10/23 |
883 |
883 |
874 |
876 |
-0.90% |
61,000 |
2023/10/20 |
885 |
886 |
880 |
884 |
+0.11% |
36,900 |
2023/10/19 |
877 |
885 |
875 |
883 |
+0.23% |
46,700 |
2023/10/18 |
875 |
883 |
873 |
881 |
+0.92% |
64,700 |
|