日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,072 |
1,079 |
1,036 |
1,069 |
-0.28% |
34,700 |
2024/4/18 |
1,030 |
1,074 |
1,029 |
1,072 |
+4.38% |
12,800 |
2024/4/17 |
1,014 |
1,050 |
1,011 |
1,027 |
+0.69% |
30,700 |
2024/4/16 |
1,042 |
1,046 |
1,000 |
1,020 |
-2.30% |
42,000 |
2024/4/15 |
1,016 |
1,053 |
1,014 |
1,044 |
+0.68% |
25,500 |
2024/4/12 |
1,100 |
1,104 |
1,037 |
1,037 |
-6.58% |
25,400 |
2024/4/11 |
1,092 |
1,110 |
1,083 |
1,110 |
+1.00% |
11,600 |
2024/4/10 |
1,103 |
1,150 |
1,086 |
1,099 |
-0.36% |
31,400 |
2024/4/9 |
1,099 |
1,178 |
1,093 |
1,103 |
+1.29% |
71,300 |
2024/4/8 |
1,074 |
1,091 |
1,055 |
1,089 |
+5.73% |
23,500 |
2024/4/5 |
1,009 |
1,043 |
1,009 |
1,030 |
+0.10% |
25,300 |
2024/4/4 |
1,080 |
1,080 |
1,011 |
1,029 |
-4.72% |
16,800 |
2024/4/3 |
1,049 |
1,097 |
1,047 |
1,080 |
+2.37% |
21,000 |
2024/4/2 |
1,064 |
1,076 |
1,053 |
1,055 |
-0.85% |
14,600 |
2024/4/1 |
1,059 |
1,099 |
1,048 |
1,064 |
+3.40% |
51,900 |
2024/3/29 |
1,062 |
1,062 |
1,021 |
1,029 |
-3.02% |
17,900 |
2024/3/28 |
993 |
1,100 |
993 |
1,061 |
+7.72% |
62,300 |
2024/3/27 |
990 |
994 |
974 |
985 |
-0.51% |
9,200 |
2024/3/26 |
986 |
995 |
977 |
990 |
+1.96% |
8,400 |
2024/3/25 |
958 |
999 |
955 |
971 |
-1.72% |
24,800 |
2024/3/22 |
981 |
990 |
955 |
988 |
+0.82% |
30,100 |
2024/3/21 |
943 |
998 |
940 |
980 |
+4.03% |
293,000 |
2024/3/19 |
921 |
942 |
917 |
942 |
+2.50% |
6,500 |
2024/3/18 |
911 |
929 |
911 |
919 |
+0.88% |
9,500 |
2024/3/15 |
916 |
925 |
910 |
911 |
-0.44% |
5,900 |
2024/3/14 |
925 |
935 |
914 |
915 |
-0.87% |
7,400 |
2024/3/13 |
948 |
948 |
923 |
923 |
-2.12% |
4,800 |
2024/3/12 |
918 |
943 |
911 |
943 |
+3.29% |
7,600 |
2024/3/11 |
919 |
921 |
912 |
913 |
+0.33% |
3,200 |
2024/3/8 |
910 |
925 |
909 |
910 |
+0.00% |
8,000 |
2024/3/7 |
942 |
942 |
908 |
910 |
-3.70% |
12,300 |
2024/3/6 |
901 |
950 |
901 |
945 |
+3.50% |
12,600 |
2024/3/5 |
950 |
950 |
911 |
913 |
-4.10% |
15,600 |
2024/3/4 |
940 |
971 |
940 |
952 |
+1.28% |
15,800 |
2024/3/1 |
920 |
940 |
918 |
940 |
+3.41% |
12,800 |
2024/2/29 |
918 |
918 |
902 |
909 |
-0.11% |
13,100 |
2024/2/28 |
918 |
931 |
903 |
910 |
-0.87% |
9,500 |
2024/2/27 |
908 |
918 |
896 |
918 |
+2.00% |
18,000 |
2024/2/26 |
897 |
911 |
887 |
900 |
+1.01% |
19,400 |
2024/2/22 |
908 |
908 |
891 |
891 |
-1.22% |
11,400 |
2024/2/21 |
900 |
907 |
897 |
902 |
-0.66% |
900 |
2024/2/20 |
904 |
917 |
892 |
908 |
+0.67% |
18,700 |
2024/2/19 |
874 |
912 |
869 |
902 |
+4.76% |
15,700 |
2024/2/16 |
838 |
874 |
832 |
861 |
+4.87% |
34,900 |
2024/2/15 |
895 |
895 |
807 |
821 |
-8.47% |
79,500 |
2024/2/14 |
946 |
951 |
884 |
897 |
-5.78% |
25,200 |
2024/2/13 |
965 |
970 |
944 |
952 |
-1.86% |
6,600 |
2024/2/9 |
964 |
971 |
957 |
970 |
-0.21% |
4,300 |
2024/2/8 |
961 |
973 |
937 |
972 |
+0.31% |
7,900 |
2024/2/7 |
965 |
971 |
960 |
969 |
+0.31% |
1,500 |
2024/2/6 |
960 |
967 |
957 |
966 |
+0.62% |
3,000 |
2024/2/5 |
953 |
973 |
953 |
960 |
+0.63% |
11,200 |
2024/2/2 |
985 |
985 |
936 |
954 |
-1.95% |
16,200 |
2024/2/1 |
957 |
976 |
957 |
973 |
+1.67% |
10,400 |
2024/1/31 |
952 |
957 |
946 |
957 |
+0.74% |
6,600 |
2024/1/30 |
943 |
951 |
940 |
950 |
+0.21% |
3,400 |
2024/1/29 |
950 |
951 |
940 |
948 |
+0.00% |
7,700 |
2024/1/26 |
922 |
950 |
922 |
948 |
+1.50% |
12,400 |
2024/1/25 |
940 |
940 |
932 |
934 |
-0.53% |
5,300 |
2024/1/24 |
944 |
946 |
937 |
939 |
-0.74% |
4,900 |
2024/1/23 |
943 |
951 |
936 |
946 |
+0.32% |
11,200 |
2024/1/22 |
939 |
952 |
930 |
943 |
+0.21% |
6,800 |
2024/1/19 |
961 |
963 |
933 |
941 |
-2.08% |
10,300 |
2024/1/18 |
951 |
970 |
951 |
961 |
+1.05% |
4,600 |
2024/1/17 |
976 |
976 |
951 |
951 |
-1.65% |
6,500 |
2024/1/16 |
989 |
989 |
953 |
967 |
-2.91% |
15,300 |
2024/1/15 |
956 |
1,000 |
956 |
996 |
+4.40% |
29,500 |
2024/1/12 |
971 |
977 |
954 |
954 |
-1.65% |
5,400 |
2024/1/11 |
979 |
994 |
960 |
970 |
-1.22% |
21,300 |
2024/1/10 |
985 |
998 |
964 |
982 |
-1.31% |
26,100 |
2024/1/9 |
946 |
1,008 |
938 |
995 |
+5.18% |
44,000 |
2024/1/5 |
949 |
962 |
945 |
946 |
-0.42% |
3,200 |
2024/1/4 |
937 |
950 |
930 |
950 |
+2.04% |
4,700 |
2023/12/29 |
927 |
960 |
920 |
931 |
+0.32% |
7,600 |
2023/12/28 |
905 |
941 |
905 |
928 |
-1.28% |
25,300 |
2023/12/27 |
935 |
946 |
929 |
940 |
-0.42% |
12,900 |
2023/12/26 |
930 |
949 |
925 |
944 |
+0.21% |
11,300 |
2023/12/25 |
930 |
946 |
930 |
942 |
+1.73% |
8,200 |
2023/12/22 |
922 |
943 |
922 |
926 |
-0.86% |
7,400 |
2023/12/21 |
921 |
934 |
914 |
934 |
+0.32% |
12,800 |
2023/12/20 |
925 |
974 |
925 |
931 |
-0.43% |
16,700 |
2023/12/19 |
915 |
939 |
912 |
935 |
+1.19% |
9,300 |
2023/12/18 |
929 |
930 |
900 |
924 |
-2.12% |
30,700 |
2023/12/15 |
939 |
969 |
917 |
944 |
-1.05% |
50,400 |
2023/12/14 |
974 |
984 |
939 |
954 |
-2.05% |
59,600 |
2023/12/13 |
916 |
1,026 |
915 |
974 |
+5.30% |
92,500 |
2023/12/12 |
1,047 |
1,137 |
925 |
925 |
-11.82% |
243,800 |
2023/12/11 |
901 |
1,049 |
901 |
1,049 |
+16.69% |
147,600 |
2023/12/8 |
913 |
924 |
883 |
899 |
-2.60% |
59,500 |
2023/12/7 |
875 |
934 |
865 |
923 |
+5.97% |
92,000 |
2023/12/6 |
852 |
874 |
850 |
871 |
+2.23% |
22,600 |
2023/12/5 |
816 |
858 |
816 |
852 |
+3.65% |
31,100 |
2023/12/4 |
820 |
825 |
818 |
822 |
-0.48% |
8,600 |
2023/12/1 |
822 |
826 |
814 |
826 |
+0.00% |
11,300 |
2023/11/30 |
826 |
827 |
814 |
826 |
+0.00% |
9,400 |
2023/11/29 |
829 |
838 |
821 |
826 |
+0.00% |
8,500 |
2023/11/28 |
817 |
840 |
817 |
826 |
+0.73% |
19,500 |
2023/11/27 |
805 |
820 |
801 |
820 |
+1.61% |
22,800 |
2023/11/24 |
810 |
811 |
800 |
807 |
-0.12% |
6,600 |
2023/11/22 |
808 |
815 |
801 |
808 |
+0.00% |
10,300 |
2023/11/21 |
808 |
835 |
806 |
808 |
+1.51% |
28,600 |
2023/11/20 |
776 |
796 |
776 |
796 |
+1.92% |
12,700 |
2023/11/17 |
780 |
804 |
763 |
781 |
+0.26% |
28,800 |
2023/11/16 |
776 |
780 |
775 |
779 |
+0.00% |
3,100 |
2023/11/15 |
768 |
781 |
768 |
779 |
+2.23% |
28,800 |
2023/11/14 |
760 |
776 |
756 |
762 |
+0.93% |
12,600 |
2023/11/13 |
753 |
768 |
750 |
755 |
+0.67% |
9,600 |
2023/11/10 |
756 |
760 |
746 |
750 |
-1.06% |
22,600 |
2023/11/9 |
768 |
773 |
749 |
758 |
-3.81% |
36,500 |
2023/11/8 |
771 |
795 |
770 |
788 |
+1.81% |
20,500 |
2023/11/7 |
778 |
780 |
768 |
774 |
-1.65% |
5,600 |
2023/11/6 |
778 |
787 |
765 |
787 |
+1.16% |
14,900 |
2023/11/2 |
783 |
783 |
768 |
778 |
+0.13% |
8,200 |
2023/11/1 |
765 |
788 |
755 |
777 |
+1.57% |
37,700 |
2023/10/31 |
772 |
772 |
765 |
765 |
+0.00% |
1,400 |
2023/10/30 |
763 |
768 |
760 |
765 |
-0.78% |
2,000 |
2023/10/27 |
765 |
777 |
765 |
771 |
+0.52% |
8,700 |
2023/10/26 |
761 |
767 |
760 |
767 |
+0.13% |
1,900 |
2023/10/25 |
775 |
775 |
766 |
766 |
-0.65% |
2,300 |
2023/10/24 |
753 |
771 |
753 |
771 |
+2.39% |
11,000 |
2023/10/23 |
753 |
762 |
751 |
753 |
-1.05% |
5,300 |
2023/10/20 |
762 |
769 |
753 |
761 |
-0.78% |
7,000 |
2023/10/19 |
754 |
767 |
751 |
767 |
+0.26% |
6,100 |
|