日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
819 |
821 |
801 |
801 |
-2.91% |
331,700 |
2024/4/16 |
816 |
827 |
811 |
825 |
+0.12% |
310,100 |
2024/4/15 |
820 |
825 |
808 |
824 |
-1.32% |
504,600 |
2024/4/12 |
825 |
841 |
821 |
835 |
+5.43% |
1,426,100 |
2024/4/11 |
798 |
800 |
788 |
792 |
-1.98% |
667,300 |
2024/4/10 |
810 |
821 |
807 |
808 |
+0.00% |
306,500 |
2024/4/9 |
812 |
812 |
802 |
808 |
-0.49% |
309,100 |
2024/4/8 |
815 |
823 |
803 |
812 |
-0.12% |
427,200 |
2024/4/5 |
803 |
814 |
797 |
813 |
+0.62% |
462,800 |
2024/4/4 |
818 |
818 |
805 |
808 |
-0.62% |
699,900 |
2024/4/3 |
798 |
815 |
791 |
813 |
+1.12% |
657,400 |
2024/4/2 |
825 |
828 |
797 |
804 |
-4.29% |
1,371,300 |
2024/4/1 |
859 |
859 |
838 |
840 |
-2.21% |
1,092,800 |
2024/3/29 |
853 |
861 |
846 |
859 |
+0.35% |
570,800 |
2024/3/28 |
867 |
871 |
856 |
856 |
-1.83% |
430,200 |
2024/3/27 |
869 |
882 |
867 |
872 |
+0.58% |
530,500 |
2024/3/26 |
868 |
873 |
862 |
867 |
-0.34% |
386,000 |
2024/3/25 |
893 |
895 |
870 |
870 |
-2.90% |
667,600 |
2024/3/22 |
896 |
900 |
880 |
896 |
+0.67% |
442,700 |
2024/3/21 |
899 |
900 |
889 |
890 |
+0.68% |
493,700 |
2024/3/19 |
876 |
892 |
866 |
884 |
+1.26% |
651,500 |
2024/3/18 |
886 |
888 |
868 |
873 |
-1.36% |
635,500 |
2024/3/15 |
872 |
888 |
871 |
885 |
+0.68% |
925,800 |
2024/3/14 |
885 |
888 |
869 |
879 |
-1.12% |
433,900 |
2024/3/13 |
887 |
897 |
882 |
889 |
+0.68% |
560,700 |
2024/3/12 |
860 |
884 |
842 |
883 |
+2.20% |
640,300 |
2024/3/11 |
869 |
876 |
856 |
864 |
-1.48% |
810,100 |
2024/3/8 |
875 |
889 |
869 |
877 |
-1.46% |
1,093,600 |
2024/3/7 |
900 |
900 |
885 |
890 |
-0.56% |
579,100 |
2024/3/6 |
884 |
907 |
883 |
895 |
+0.45% |
632,500 |
2024/3/5 |
899 |
903 |
887 |
891 |
-2.09% |
773,600 |
2024/3/4 |
909 |
936 |
899 |
910 |
+1.68% |
907,800 |
2024/3/1 |
900 |
909 |
890 |
895 |
-0.56% |
1,093,600 |
2024/2/29 |
917 |
922 |
898 |
900 |
-3.23% |
831,600 |
2024/2/28 |
938 |
964 |
930 |
930 |
+0.32% |
746,900 |
2024/2/27 |
896 |
931 |
893 |
927 |
+3.11% |
663,300 |
2024/2/26 |
901 |
906 |
891 |
899 |
-0.77% |
1,188,300 |
2024/2/22 |
915 |
923 |
902 |
906 |
-0.55% |
803,800 |
2024/2/21 |
927 |
936 |
903 |
911 |
-1.73% |
1,194,300 |
2024/2/20 |
927 |
940 |
924 |
927 |
-0.11% |
845,600 |
2024/2/19 |
928 |
940 |
921 |
928 |
-0.22% |
631,300 |
2024/2/16 |
916 |
941 |
907 |
930 |
+3.22% |
926,000 |
2024/2/15 |
955 |
958 |
894 |
901 |
-3.43% |
1,605,200 |
2024/2/14 |
974 |
978 |
933 |
933 |
-5.57% |
1,443,100 |
2024/2/13 |
1,002 |
1,007 |
987 |
988 |
-1.40% |
703,500 |
2024/2/9 |
1,011 |
1,011 |
994 |
1,002 |
-0.79% |
493,600 |
2024/2/8 |
1,003 |
1,018 |
995 |
1,010 |
+1.00% |
529,900 |
2024/2/7 |
1,009 |
1,023 |
997 |
1,000 |
-0.79% |
594,100 |
2024/2/6 |
1,045 |
1,045 |
1,006 |
1,008 |
-4.36% |
1,114,100 |
2024/2/5 |
1,059 |
1,063 |
1,044 |
1,054 |
+0.00% |
694,600 |
2024/2/2 |
1,058 |
1,070 |
1,052 |
1,054 |
-0.75% |
525,300 |
2024/2/1 |
1,085 |
1,088 |
1,059 |
1,062 |
-3.01% |
689,500 |
2024/1/31 |
1,050 |
1,106 |
1,049 |
1,095 |
+4.09% |
1,054,900 |
2024/1/30 |
1,041 |
1,065 |
1,038 |
1,052 |
+2.14% |
1,113,800 |
2024/1/29 |
1,045 |
1,056 |
1,018 |
1,030 |
-6.79% |
2,294,700 |
2024/1/26 |
1,120 |
1,120 |
1,097 |
1,105 |
-1.43% |
828,100 |
2024/1/25 |
1,134 |
1,136 |
1,092 |
1,121 |
-2.35% |
1,028,900 |
2024/1/24 |
1,152 |
1,167 |
1,145 |
1,148 |
-0.17% |
337,900 |
2024/1/23 |
1,175 |
1,188 |
1,150 |
1,150 |
-0.95% |
283,800 |
2024/1/22 |
1,156 |
1,170 |
1,149 |
1,161 |
+0.87% |
326,500 |
2024/1/19 |
1,165 |
1,167 |
1,148 |
1,151 |
-0.60% |
290,500 |
2024/1/18 |
1,165 |
1,167 |
1,144 |
1,158 |
-1.11% |
447,900 |
2024/1/17 |
1,195 |
1,213 |
1,171 |
1,171 |
-2.90% |
511,000 |
2024/1/16 |
1,201 |
1,219 |
1,199 |
1,206 |
+0.25% |
307,500 |
2024/1/15 |
1,216 |
1,216 |
1,191 |
1,203 |
-0.99% |
437,800 |
2024/1/12 |
1,224 |
1,228 |
1,198 |
1,215 |
+0.08% |
323,000 |
2024/1/11 |
1,208 |
1,223 |
1,198 |
1,214 |
+1.59% |
359,500 |
2024/1/10 |
1,165 |
1,200 |
1,158 |
1,195 |
+3.46% |
407,800 |
2024/1/9 |
1,147 |
1,167 |
1,143 |
1,155 |
+1.14% |
290,800 |
2024/1/5 |
1,177 |
1,178 |
1,142 |
1,142 |
-3.71% |
462,000 |
2024/1/4 |
1,168 |
1,193 |
1,146 |
1,186 |
+1.19% |
420,900 |
2023/12/29 |
1,179 |
1,188 |
1,164 |
1,172 |
-0.42% |
247,100 |
2023/12/28 |
1,145 |
1,177 |
1,132 |
1,177 |
+3.52% |
306,500 |
2023/12/27 |
1,114 |
1,139 |
1,101 |
1,137 |
+1.52% |
441,000 |
2023/12/26 |
1,111 |
1,130 |
1,111 |
1,120 |
+1.17% |
375,700 |
2023/12/25 |
1,120 |
1,125 |
1,098 |
1,107 |
-1.34% |
375,200 |
2023/12/22 |
1,135 |
1,146 |
1,121 |
1,122 |
+0.09% |
276,900 |
2023/12/21 |
1,132 |
1,144 |
1,117 |
1,121 |
-1.75% |
343,500 |
2023/12/20 |
1,157 |
1,161 |
1,136 |
1,141 |
-1.04% |
333,700 |
2023/12/19 |
1,145 |
1,155 |
1,136 |
1,153 |
+1.14% |
271,200 |
2023/12/18 |
1,131 |
1,151 |
1,111 |
1,140 |
-1.04% |
423,300 |
2023/12/15 |
1,174 |
1,180 |
1,142 |
1,152 |
-1.54% |
418,200 |
2023/12/14 |
1,186 |
1,200 |
1,151 |
1,170 |
+0.00% |
370,000 |
2023/12/13 |
1,165 |
1,184 |
1,149 |
1,170 |
-0.09% |
337,400 |
2023/12/12 |
1,185 |
1,185 |
1,164 |
1,171 |
-0.59% |
338,300 |
2023/12/11 |
1,183 |
1,203 |
1,168 |
1,178 |
-0.34% |
411,200 |
2023/12/8 |
1,208 |
1,214 |
1,177 |
1,182 |
-4.29% |
510,900 |
2023/12/7 |
1,257 |
1,269 |
1,233 |
1,235 |
-1.83% |
330,800 |
2023/12/6 |
1,243 |
1,265 |
1,235 |
1,258 |
+2.69% |
328,200 |
2023/12/5 |
1,250 |
1,274 |
1,225 |
1,225 |
-2.08% |
310,600 |
2023/12/4 |
1,243 |
1,260 |
1,221 |
1,251 |
-0.79% |
381,800 |
2023/12/1 |
1,324 |
1,325 |
1,261 |
1,261 |
-4.76% |
453,400 |
2023/11/30 |
1,311 |
1,339 |
1,300 |
1,324 |
+0.91% |
467,100 |
2023/11/29 |
1,317 |
1,330 |
1,305 |
1,312 |
-0.61% |
241,900 |
2023/11/28 |
1,310 |
1,331 |
1,296 |
1,320 |
+0.69% |
300,400 |
2023/11/27 |
1,308 |
1,338 |
1,303 |
1,311 |
+0.31% |
269,000 |
2023/11/24 |
1,300 |
1,320 |
1,293 |
1,307 |
+0.15% |
265,500 |
2023/11/22 |
1,261 |
1,313 |
1,256 |
1,305 |
+3.16% |
382,000 |
2023/11/21 |
1,270 |
1,284 |
1,248 |
1,265 |
-0.39% |
313,100 |
2023/11/20 |
1,252 |
1,288 |
1,247 |
1,270 |
+1.76% |
357,200 |
2023/11/17 |
1,217 |
1,248 |
1,214 |
1,248 |
+1.88% |
222,300 |
2023/11/16 |
1,262 |
1,270 |
1,222 |
1,225 |
-3.39% |
388,500 |
2023/11/15 |
1,208 |
1,270 |
1,201 |
1,268 |
+6.73% |
558,900 |
2023/11/14 |
1,212 |
1,212 |
1,182 |
1,188 |
-1.98% |
342,000 |
2023/11/13 |
1,213 |
1,224 |
1,200 |
1,212 |
-0.82% |
297,500 |
2023/11/10 |
1,219 |
1,236 |
1,209 |
1,222 |
-1.69% |
370,300 |
2023/11/9 |
1,225 |
1,249 |
1,213 |
1,243 |
+0.32% |
320,700 |
2023/11/8 |
1,225 |
1,264 |
1,225 |
1,239 |
+1.23% |
467,500 |
2023/11/7 |
1,192 |
1,242 |
1,192 |
1,224 |
+2.09% |
678,500 |
2023/11/6 |
1,232 |
1,233 |
1,198 |
1,199 |
+0.67% |
720,200 |
2023/11/2 |
1,144 |
1,205 |
1,140 |
1,191 |
+5.40% |
636,100 |
2023/11/1 |
1,156 |
1,160 |
1,125 |
1,130 |
-1.22% |
581,800 |
2023/10/31 |
1,077 |
1,156 |
1,063 |
1,144 |
+7.57% |
1,164,300 |
2023/10/30 |
1,092 |
1,106 |
1,056 |
1,063.5 |
-7.20% |
1,245,300 |
2023/10/27 |
1,093 |
1,149 |
1,074 |
1,146 |
+6.56% |
1,173,300 |
2023/10/26 |
1,191 |
1,197 |
1,067.5 |
1,075.5 |
-4.91% |
2,044,100 |
2023/10/25 |
1,147 |
1,152.5 |
1,113.5 |
1,131 |
-0.31% |
653,900 |
2023/10/24 |
1,135 |
1,146 |
1,089 |
1,134.5 |
+0.75% |
774,200 |
2023/10/23 |
1,110 |
1,133 |
1,088.5 |
1,126 |
+0.94% |
641,700 |
2023/10/20 |
1,119.5 |
1,125.5 |
1,093.5 |
1,115.5 |
-1.80% |
597,600 |
2023/10/19 |
1,141 |
1,160 |
1,130 |
1,136 |
-2.74% |
391,000 |
2023/10/18 |
1,191 |
1,193.5 |
1,159 |
1,168 |
-2.26% |
439,000 |
2023/10/17 |
1,200 |
1,210 |
1,185 |
1,195 |
+0.93% |
328,700 |
|