日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
971 |
985 |
950 |
985 |
+3.03% |
29,700 |
2024/4/25 |
979 |
986 |
956 |
956 |
-2.05% |
12,000 |
2024/4/24 |
982 |
982 |
973 |
976 |
+0.83% |
16,600 |
2024/4/23 |
970 |
978 |
966 |
968 |
+0.83% |
11,700 |
2024/4/22 |
949 |
965 |
937 |
960 |
+2.78% |
22,800 |
2024/4/19 |
937 |
941 |
916 |
934 |
-1.06% |
27,900 |
2024/4/18 |
923 |
954 |
923 |
944 |
+2.28% |
16,700 |
2024/4/17 |
937 |
944 |
919 |
923 |
-1.81% |
23,000 |
2024/4/16 |
950 |
951 |
939 |
940 |
-1.47% |
21,900 |
2024/4/15 |
950 |
964 |
942 |
954 |
-0.21% |
16,900 |
2024/4/12 |
969 |
972 |
953 |
956 |
-1.14% |
23,200 |
2024/4/11 |
970 |
978 |
962 |
967 |
-1.33% |
13,300 |
2024/4/10 |
987 |
1,000 |
980 |
980 |
-0.20% |
17,000 |
2024/4/9 |
993 |
994 |
975 |
982 |
-0.71% |
17,700 |
2024/4/8 |
976 |
989 |
957 |
989 |
+2.91% |
19,200 |
2024/4/5 |
963 |
977 |
956 |
961 |
-1.64% |
26,300 |
2024/4/4 |
999 |
1,004 |
976 |
977 |
-0.71% |
29,700 |
2024/4/3 |
995 |
1,007 |
969 |
984 |
-1.99% |
45,600 |
2024/4/2 |
1,075 |
1,075 |
1,001 |
1,004 |
-7.55% |
104,400 |
2024/4/1 |
985 |
1,122 |
985 |
1,086 |
+11.50% |
287,200 |
2024/3/29 |
954 |
985 |
954 |
974 |
+2.74% |
24,800 |
2024/3/28 |
928 |
959 |
928 |
948 |
+2.16% |
27,400 |
2024/3/27 |
954 |
954 |
924 |
928 |
-2.52% |
49,700 |
2024/3/26 |
955 |
960 |
945 |
952 |
-0.83% |
46,500 |
2024/3/25 |
980 |
981 |
958 |
960 |
-2.44% |
30,500 |
2024/3/22 |
1,000 |
1,000 |
979 |
984 |
-0.81% |
28,900 |
2024/3/21 |
1,002 |
1,017 |
992 |
992 |
-1.00% |
22,100 |
2024/3/19 |
989 |
1,002 |
972 |
1,002 |
+1.83% |
32,200 |
2024/3/18 |
982 |
1,010 |
957 |
984 |
+0.92% |
41,300 |
2024/3/15 |
1,030 |
1,030 |
975 |
975 |
-5.16% |
48,500 |
2024/3/14 |
1,030 |
1,051 |
1,020 |
1,028 |
-1.53% |
9,800 |
2024/3/13 |
1,063 |
1,065 |
1,036 |
1,044 |
-1.42% |
23,600 |
2024/3/12 |
1,016 |
1,068 |
1,004 |
1,059 |
+2.62% |
23,900 |
2024/3/11 |
1,060 |
1,063 |
1,025 |
1,032 |
-2.92% |
24,800 |
2024/3/8 |
995 |
1,076 |
995 |
1,063 |
+5.56% |
34,600 |
2024/3/7 |
1,038 |
1,038 |
995 |
1,007 |
-2.14% |
26,000 |
2024/3/6 |
1,024 |
1,048 |
1,021 |
1,029 |
+0.78% |
25,700 |
2024/3/5 |
1,008 |
1,031 |
994 |
1,021 |
+0.89% |
18,700 |
2024/3/4 |
1,020 |
1,037 |
1,005 |
1,012 |
-1.27% |
28,200 |
2024/3/1 |
1,036 |
1,040 |
1,015 |
1,025 |
-0.87% |
20,300 |
2024/2/29 |
1,075 |
1,080 |
1,034 |
1,034 |
-3.36% |
19,200 |
2024/2/28 |
1,074 |
1,100 |
1,051 |
1,070 |
-1.20% |
25,800 |
2024/2/27 |
1,079 |
1,102 |
1,073 |
1,083 |
-0.73% |
28,100 |
2024/2/26 |
1,101 |
1,117 |
1,082 |
1,091 |
-1.62% |
34,900 |
2024/2/22 |
1,105 |
1,129 |
1,093 |
1,109 |
+0.36% |
32,400 |
2024/2/21 |
1,115 |
1,141 |
1,104 |
1,105 |
-2.30% |
27,600 |
2024/2/20 |
1,150 |
1,165 |
1,109 |
1,131 |
-1.65% |
39,900 |
2024/2/19 |
1,061 |
1,150 |
1,031 |
1,150 |
+6.38% |
76,300 |
2024/2/16 |
1,046 |
1,087 |
1,041 |
1,081 |
+4.95% |
82,500 |
2024/2/15 |
987 |
1,031 |
945 |
1,030 |
+11.11% |
113,400 |
2024/2/14 |
945 |
945 |
918 |
927 |
-2.42% |
30,500 |
2024/2/13 |
952 |
967 |
932 |
950 |
-0.21% |
29,700 |
2024/2/9 |
959 |
968 |
951 |
952 |
-0.94% |
17,300 |
2024/2/8 |
983 |
983 |
960 |
961 |
-2.93% |
22,400 |
2024/2/7 |
1,007 |
1,007 |
977 |
990 |
-1.00% |
16,800 |
2024/2/6 |
1,000 |
1,006 |
993 |
1,000 |
-1.28% |
8,100 |
2024/2/5 |
994 |
1,017 |
986 |
1,013 |
+1.91% |
13,600 |
2024/2/2 |
997 |
1,009 |
994 |
994 |
+0.40% |
9,800 |
2024/2/1 |
1,001 |
1,001 |
984 |
990 |
-1.59% |
10,300 |
2024/1/31 |
1,007 |
1,007 |
990 |
1,006 |
-0.69% |
13,900 |
2024/1/30 |
1,012 |
1,019 |
1,006 |
1,013 |
+0.10% |
9,900 |
2024/1/29 |
1,012 |
1,017 |
1,006 |
1,012 |
+0.00% |
4,900 |
2024/1/26 |
1,001 |
1,028 |
997 |
1,012 |
+0.20% |
14,700 |
2024/1/25 |
1,013 |
1,022 |
998 |
1,010 |
+0.60% |
9,700 |
2024/1/24 |
1,003 |
1,034 |
1,002 |
1,004 |
+0.50% |
17,300 |
2024/1/23 |
1,019 |
1,019 |
994 |
999 |
-1.48% |
17,800 |
2024/1/22 |
989 |
1,014 |
989 |
1,014 |
+2.53% |
15,600 |
2024/1/19 |
976 |
999 |
974 |
989 |
+1.33% |
21,000 |
2024/1/18 |
988 |
995 |
976 |
976 |
-1.51% |
18,600 |
2024/1/17 |
1,005 |
1,006 |
991 |
991 |
-0.90% |
21,200 |
2024/1/16 |
1,012 |
1,026 |
1,000 |
1,000 |
-1.19% |
18,900 |
2024/1/15 |
1,017 |
1,020 |
1,002 |
1,012 |
-0.49% |
13,900 |
2024/1/12 |
1,033 |
1,034 |
999 |
1,017 |
-1.74% |
31,500 |
2024/1/11 |
1,051 |
1,051 |
1,016 |
1,035 |
-0.77% |
37,800 |
2024/1/10 |
1,062 |
1,064 |
1,043 |
1,043 |
-2.34% |
18,500 |
2024/1/9 |
1,053 |
1,076 |
1,044 |
1,068 |
+1.71% |
22,500 |
2024/1/5 |
1,104 |
1,104 |
1,050 |
1,050 |
-4.89% |
22,800 |
2024/1/4 |
1,103 |
1,107 |
1,074 |
1,104 |
-1.08% |
20,900 |
2023/12/29 |
1,106 |
1,119 |
1,081 |
1,116 |
+0.90% |
26,500 |
2023/12/28 |
1,077 |
1,106 |
1,059 |
1,106 |
+1.47% |
24,700 |
2023/12/27 |
1,039 |
1,107 |
1,039 |
1,090 |
+5.31% |
67,900 |
2023/12/26 |
1,012 |
1,060 |
1,012 |
1,035 |
+3.29% |
55,300 |
2023/12/25 |
990 |
1,017 |
990 |
1,002 |
+1.42% |
38,400 |
2023/12/22 |
991 |
1,006 |
986 |
988 |
-0.40% |
19,800 |
2023/12/21 |
1,005 |
1,009 |
992 |
992 |
-3.03% |
26,000 |
2023/12/20 |
1,027 |
1,052 |
1,012 |
1,023 |
-0.68% |
36,000 |
2023/12/19 |
1,010 |
1,030 |
1,009 |
1,030 |
+3.31% |
21,900 |
2023/12/18 |
1,014 |
1,014 |
994 |
997 |
-2.54% |
23,000 |
2023/12/15 |
996 |
1,035 |
996 |
1,023 |
+2.51% |
20,900 |
2023/12/14 |
1,005 |
1,030 |
993 |
998 |
-1.77% |
30,000 |
2023/12/13 |
979 |
1,020 |
979 |
1,016 |
+3.67% |
20,000 |
2023/12/12 |
1,017 |
1,040 |
976 |
980 |
-2.20% |
45,100 |
2023/12/11 |
1,002 |
1,024 |
996 |
1,002 |
+0.40% |
32,700 |
2023/12/8 |
1,027 |
1,049 |
998 |
998 |
-4.04% |
50,600 |
2023/12/7 |
1,075 |
1,075 |
1,037 |
1,040 |
-3.70% |
38,200 |
2023/12/6 |
1,070 |
1,089 |
1,046 |
1,080 |
+0.47% |
50,900 |
2023/12/5 |
1,084 |
1,103 |
1,073 |
1,075 |
-2.80% |
62,400 |
2023/12/4 |
1,144 |
1,163 |
1,097 |
1,106 |
-3.24% |
85,300 |
2023/12/1 |
1,308 |
1,311 |
1,143 |
1,143 |
-10.56% |
253,500 |
2023/11/30 |
1,171 |
1,278 |
1,167 |
1,278 |
+10.46% |
398,800 |
2023/11/29 |
1,055 |
1,168 |
1,055 |
1,157 |
+11.57% |
150,400 |
2023/11/28 |
1,058 |
1,080 |
1,030 |
1,037 |
-4.69% |
52,800 |
2023/11/27 |
1,048 |
1,124 |
1,037 |
1,088 |
+3.13% |
80,000 |
2023/11/24 |
1,091 |
1,109 |
1,035 |
1,055 |
-4.18% |
95,900 |
2023/11/22 |
1,155 |
1,174 |
1,065 |
1,101 |
+4.86% |
244,000 |
2023/11/21 |
954 |
1,067 |
951 |
1,050 |
+11.70% |
144,500 |
2023/11/20 |
874 |
946 |
874 |
940 |
+7.67% |
43,700 |
2023/11/17 |
864 |
873 |
852 |
873 |
+0.81% |
29,300 |
2023/11/16 |
890 |
890 |
865 |
866 |
-2.59% |
22,700 |
2023/11/15 |
894 |
907 |
860 |
889 |
-7.30% |
65,500 |
2023/11/14 |
988 |
988 |
959 |
959 |
-1.84% |
14,500 |
2023/11/13 |
991 |
994 |
974 |
977 |
-1.81% |
17,400 |
2023/11/10 |
990 |
998 |
981 |
995 |
-1.09% |
19,300 |
2023/11/9 |
981 |
1,020 |
981 |
1,006 |
+1.31% |
15,500 |
2023/11/8 |
1,001 |
1,014 |
981 |
993 |
-0.80% |
17,100 |
2023/11/7 |
1,001 |
1,008 |
999 |
1,001 |
-1.77% |
4,400 |
2023/11/6 |
1,018 |
1,021 |
1,006 |
1,019 |
+2.62% |
20,500 |
2023/11/2 |
976 |
1,004 |
976 |
993 |
+2.06% |
38,900 |
2023/11/1 |
972 |
979 |
960 |
973 |
+1.14% |
36,200 |
2023/10/31 |
930 |
963 |
926 |
962 |
+3.44% |
19,400 |
2023/10/30 |
920 |
934 |
913 |
930 |
-0.96% |
27,800 |
2023/10/27 |
910 |
939 |
910 |
939 |
+3.41% |
13,600 |
2023/10/26 |
911 |
922 |
903 |
908 |
-2.05% |
14,900 |
|