日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
895 |
896 |
888 |
890 |
-0.67% |
29,800 |
2024/4/25 |
901 |
902 |
896 |
896 |
-0.78% |
22,900 |
2024/4/24 |
901 |
903 |
898 |
903 |
+0.67% |
28,900 |
2024/4/23 |
896 |
900 |
890 |
897 |
+1.01% |
32,600 |
2024/4/22 |
889 |
892 |
883 |
888 |
+1.72% |
47,000 |
2024/4/19 |
885 |
887 |
867 |
873 |
-1.80% |
94,500 |
2024/4/18 |
885 |
893 |
873 |
889 |
+0.11% |
55,700 |
2024/4/17 |
896 |
897 |
877 |
888 |
-0.34% |
82,400 |
2024/4/16 |
900 |
903 |
888 |
891 |
-1.98% |
141,600 |
2024/4/15 |
907 |
909 |
903 |
909 |
+0.22% |
36,400 |
2024/4/12 |
911 |
911 |
903 |
907 |
-0.66% |
71,700 |
2024/4/11 |
915 |
917 |
910 |
913 |
-0.44% |
43,200 |
2024/4/10 |
920 |
924 |
917 |
917 |
+0.11% |
28,100 |
2024/4/9 |
921 |
921 |
914 |
916 |
+0.11% |
18,800 |
2024/4/8 |
920 |
923 |
915 |
915 |
-0.33% |
27,000 |
2024/4/5 |
915 |
918 |
910 |
918 |
+0.11% |
37,100 |
2024/4/4 |
923 |
924 |
916 |
917 |
-0.86% |
42,700 |
2024/4/3 |
923 |
929 |
920 |
925 |
-0.11% |
29,700 |
2024/4/2 |
937 |
937 |
924 |
926 |
-1.49% |
45,500 |
2024/4/1 |
956 |
957 |
937 |
940 |
-1.57% |
39,300 |
2024/3/29 |
945 |
956 |
945 |
955 |
+1.17% |
12,000 |
2024/3/28 |
962 |
962 |
943 |
944 |
-1.56% |
33,700 |
2024/3/27 |
953 |
963 |
953 |
959 |
+0.63% |
25,300 |
2024/3/26 |
951 |
956 |
944 |
953 |
+0.42% |
28,100 |
2024/3/25 |
950 |
961 |
939 |
949 |
+0.00% |
43,900 |
2024/3/22 |
955 |
959 |
940 |
949 |
-0.52% |
55,000 |
2024/3/21 |
970 |
970 |
950 |
954 |
-0.62% |
40,100 |
2024/3/19 |
950 |
973 |
947 |
960 |
+2.35% |
63,300 |
2024/3/18 |
910 |
957 |
909 |
938 |
+2.63% |
114,700 |
2024/3/15 |
930 |
933 |
912 |
914 |
-2.25% |
89,300 |
2024/3/14 |
929 |
935 |
926 |
935 |
+0.32% |
32,900 |
2024/3/13 |
936 |
938 |
929 |
932 |
-0.21% |
22,600 |
2024/3/12 |
921 |
934 |
915 |
934 |
+0.54% |
36,200 |
2024/3/11 |
930 |
931 |
921 |
929 |
-0.32% |
52,000 |
2024/3/8 |
936 |
945 |
930 |
932 |
-1.06% |
57,500 |
2024/3/7 |
953 |
957 |
941 |
942 |
-1.26% |
27,200 |
2024/3/6 |
944 |
956 |
941 |
954 |
+1.49% |
46,600 |
2024/3/5 |
942 |
946 |
936 |
940 |
-0.32% |
28,500 |
2024/3/4 |
951 |
953 |
940 |
943 |
-0.74% |
40,400 |
2024/3/1 |
965 |
965 |
942 |
950 |
-1.35% |
55,700 |
2024/2/29 |
959 |
963 |
951 |
963 |
-0.62% |
29,800 |
2024/2/28 |
953 |
969 |
953 |
969 |
+1.47% |
53,600 |
2024/2/27 |
955 |
958 |
947 |
955 |
+0.95% |
26,600 |
2024/2/26 |
941 |
951 |
940 |
946 |
-0.11% |
43,900 |
2024/2/22 |
951 |
951 |
939 |
947 |
-0.32% |
39,700 |
2024/2/21 |
951 |
951 |
941 |
950 |
-0.11% |
33,600 |
2024/2/20 |
964 |
966 |
950 |
951 |
-1.35% |
32,300 |
2024/2/19 |
945 |
964 |
945 |
964 |
+2.01% |
34,100 |
2024/2/16 |
938 |
948 |
936 |
945 |
+1.39% |
25,100 |
2024/2/15 |
953 |
953 |
932 |
932 |
-1.58% |
32,300 |
2024/2/14 |
963 |
963 |
940 |
947 |
-1.66% |
55,500 |
2024/2/13 |
974 |
974 |
956 |
963 |
-0.62% |
56,700 |
2024/2/9 |
970 |
978 |
964 |
969 |
+0.62% |
47,300 |
2024/2/8 |
969 |
969 |
960 |
963 |
-0.31% |
43,100 |
2024/2/7 |
973 |
973 |
958 |
966 |
-0.62% |
51,100 |
2024/2/6 |
980 |
980 |
971 |
972 |
-1.22% |
32,700 |
2024/2/5 |
988 |
988 |
972 |
984 |
+0.41% |
39,800 |
2024/2/2 |
990 |
990 |
978 |
980 |
+1.55% |
57,300 |
2024/2/1 |
964 |
968 |
958 |
965 |
-0.52% |
40,600 |
2024/1/31 |
954 |
970 |
950 |
970 |
+2.97% |
74,300 |
2024/1/30 |
943 |
950 |
940 |
942 |
+0.11% |
32,000 |
2024/1/29 |
932 |
943 |
930 |
941 |
+1.18% |
51,700 |
2024/1/26 |
928 |
935 |
924 |
930 |
-0.64% |
32,100 |
2024/1/25 |
933 |
937 |
924 |
936 |
+0.65% |
34,600 |
2024/1/24 |
925 |
933 |
920 |
930 |
+0.54% |
31,100 |
2024/1/23 |
932 |
935 |
915 |
925 |
-0.75% |
56,300 |
2024/1/22 |
915 |
933 |
913 |
932 |
+2.08% |
46,100 |
2024/1/19 |
920 |
920 |
910 |
913 |
+0.33% |
31,900 |
2024/1/18 |
907 |
916 |
904 |
910 |
+0.22% |
42,600 |
2024/1/17 |
917 |
920 |
908 |
908 |
-0.98% |
63,100 |
2024/1/16 |
933 |
936 |
916 |
917 |
-1.50% |
60,300 |
2024/1/15 |
925 |
935 |
921 |
931 |
+0.65% |
48,900 |
2024/1/12 |
950 |
950 |
924 |
925 |
-2.01% |
64,000 |
2024/1/11 |
956 |
958 |
935 |
944 |
-1.05% |
51,000 |
2024/1/10 |
950 |
957 |
947 |
954 |
-0.10% |
42,200 |
2024/1/9 |
930 |
955 |
926 |
955 |
+3.92% |
62,500 |
2024/1/5 |
935 |
937 |
915 |
919 |
-1.08% |
81,300 |
2024/1/4 |
930 |
934 |
910 |
929 |
+0.00% |
55,600 |
2023/12/29 |
900 |
929 |
900 |
929 |
+3.34% |
111,400 |
2023/12/28 |
884 |
902 |
878 |
899 |
+1.58% |
97,200 |
2023/12/27 |
881 |
889 |
870 |
885 |
-1.23% |
275,100 |
2023/12/26 |
913 |
918 |
890 |
896 |
-3.14% |
258,800 |
2023/12/25 |
945 |
946 |
922 |
925 |
-2.53% |
141,600 |
2023/12/22 |
947 |
953 |
942 |
949 |
-0.63% |
114,100 |
2023/12/21 |
963 |
964 |
944 |
955 |
-2.35% |
94,400 |
2023/12/20 |
980 |
988 |
966 |
978 |
-0.31% |
96,700 |
2023/12/19 |
939 |
983 |
937 |
981 |
+5.14% |
223,900 |
2023/12/18 |
950 |
950 |
924 |
933 |
-7.44% |
441,600 |
2023/12/15 |
972 |
1,013 |
972 |
1,008 |
+4.67% |
230,700 |
2023/12/14 |
976 |
985 |
956 |
963 |
-1.33% |
109,700 |
2023/12/13 |
983 |
989 |
968 |
976 |
-0.71% |
94,600 |
2023/12/12 |
990 |
995 |
978 |
983 |
-0.71% |
92,700 |
2023/12/11 |
982 |
995 |
981 |
990 |
+1.12% |
67,700 |
2023/12/8 |
992 |
997 |
978 |
979 |
-1.71% |
147,400 |
2023/12/7 |
999 |
1,006 |
994 |
996 |
-0.60% |
80,600 |
2023/12/6 |
1,002 |
1,012 |
998 |
1,002 |
-0.79% |
98,100 |
2023/12/5 |
1,003 |
1,015 |
1,003 |
1,010 |
+0.10% |
55,100 |
2023/12/4 |
1,000 |
1,018 |
996 |
1,009 |
+0.40% |
95,800 |
2023/12/1 |
1,003 |
1,011 |
999 |
1,005 |
+0.20% |
60,400 |
2023/11/30 |
1,010 |
1,013 |
997 |
1,003 |
-0.40% |
74,300 |
2023/11/29 |
1,008 |
1,014 |
1,004 |
1,007 |
-0.59% |
46,500 |
2023/11/28 |
1,034 |
1,035 |
1,012 |
1,013 |
-1.55% |
71,600 |
2023/11/27 |
1,023 |
1,033 |
1,023 |
1,029 |
+0.59% |
56,000 |
2023/11/24 |
1,027 |
1,033 |
1,020 |
1,023 |
-0.49% |
114,300 |
2023/11/22 |
1,023 |
1,034 |
1,023 |
1,028 |
+0.10% |
72,800 |
2023/11/21 |
1,025 |
1,030 |
1,019 |
1,027 |
+0.49% |
34,900 |
2023/11/20 |
1,019 |
1,025 |
1,016 |
1,022 |
+0.69% |
31,800 |
2023/11/17 |
1,002 |
1,015 |
996 |
1,015 |
+0.69% |
60,600 |
2023/11/16 |
1,011 |
1,016 |
1,005 |
1,008 |
-0.30% |
39,900 |
2023/11/15 |
1,009 |
1,027 |
1,009 |
1,011 |
+0.60% |
72,300 |
2023/11/14 |
1,002 |
1,006 |
998 |
1,005 |
+0.30% |
31,800 |
2023/11/13 |
1,011 |
1,012 |
998 |
1,002 |
-0.99% |
35,600 |
2023/11/10 |
1,006 |
1,012 |
994 |
1,012 |
+0.60% |
67,900 |
2023/11/9 |
1,002 |
1,006 |
988 |
1,006 |
+0.40% |
61,900 |
2023/11/8 |
999 |
1,006 |
994 |
1,002 |
+0.30% |
121,100 |
2023/11/7 |
1,016 |
1,016 |
991 |
999 |
-2.15% |
165,500 |
2023/11/6 |
1,015 |
1,021 |
1,007 |
1,021 |
+0.79% |
89,700 |
2023/11/2 |
1,003 |
1,014 |
1,003 |
1,013 |
+1.00% |
95,300 |
2023/11/1 |
1,011 |
1,018 |
997 |
1,003 |
-0.79% |
146,900 |
2023/10/31 |
983 |
1,015 |
979 |
1,011 |
+1.51% |
133,800 |
2023/10/30 |
983 |
1,009 |
969 |
996 |
-5.68% |
298,700 |
2023/10/27 |
1,062 |
1,068 |
1,050 |
1,056 |
-0.85% |
286,900 |
2023/10/26 |
1,078 |
1,081 |
1,062 |
1,065 |
-1.48% |
130,500 |
|